YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Nov 28, 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
NIFTY 03-Dec-20 CE 13,000.00 90.85 -31.50
-25.75%
148.00
85.20
46,281,975 617,093 54,492.40 3,228,750 1,215,900
60.41%
NIFTY 03-Dec-20 CE 13,100.00 52.90 -25.20
-32.27%
95.00
50.05
33,895,275 451,937 24,828.29 2,430,975 1,513,800
165.05%
NIFTY 03-Dec-20 CE 13,200.00 29.00 -17.90
-38.17%
59.80
27.60
28,838,175 384,509 12,048.59 2,337,900 968,550
70.73%
NATIONALUM 31-Dec-20 CE 40.00 1.85 0.75
68.18%
2.25
1.10
28,764,000 1,692 517.75 5,253,000 4,369,000
494.23%
BHEL 31-Dec-20 CE 35.00 1.75 0.50
40.00%
2.00
1.30
21,441,000 1,021 385.94 7,140,000 2,058,000
40.50%
BANKNIFTY 03-Dec-20 CE 30,000.00 246.00 -60.20
-19.66%
361.00
197.00
20,766,375 830,655 58,505.11 934,375 297,725
46.76%
FEDERALBNK 31-Dec-20 CE 65.00 3.05 1.10
56.41%
3.65
2.00
20,451,000 2,406 611.48 5,584,500 2,363,000
73.35%
IDEA 31-Dec-20 CE 10.00 0.95 -0.20
-17.39%
1.15
0.90
19,460,000 278 194.60 33,040,000 5,740,000
21.03%
NIFTY 03-Dec-20 CE 13,300.00 14.80 -11.70
-44.15%
34.75
14.00
19,279,875 257,065 4,276.28 2,097,000 942,750
81.68%
TATAMOTORS 31-Dec-20 CE 190.00 8.30 1.60
23.88%
10.40
7.00
18,621,900 3,267 1,785.84 3,254,700 2,240,100
220.79%
TATAMOTORS 31-Dec-20 CE 200.00 5.55 1.20
27.59%
7.25
4.55
17,926,500 3,145 1,159.84 3,659,400 2,513,700
219.40%
IDFCFIRSTB 31-Dec-20 CE 40.00 0.90 0.15
20.00%
1.15
0.75
16,891,000 889 163.84 13,585,000 2,717,000
25.00%
TATAMOTORS 31-Dec-20 CE 180.00 12.25 2.35
23.74%
15.05
10.55
15,931,500 2,795 2,179.43 2,832,900 1,168,500
70.21%
SBIN 31-Dec-20 CE 250.00 10.30 -1.00
-8.85%
12.00
9.65
15,576,000 5,192 1,632.36 8,082,000 810,000
11.14%
PNB 31-Dec-20 CE 35.00 1.65 0.30
22.22%
2.00
1.25
15,106,000 1,079 240.19 6,048,000 980,000
19.34%
TATAPOWER 31-Dec-20 CE 65.00 3.80 0.55
16.92%
4.30
3.15
14,985,000 1,110 570.93 4,360,500 594,000
15.77%
L&TFH 31-Dec-20 CE 90.00 2.95 0.45
18.00%
3.90
1.60
14,742,400 2,168 457.01 2,774,400 2,774,400
0.00%
BHEL 31-Dec-20 CE 32.00 3.00 0.80
36.36%
3.35
2.20
13,965,000 665 416.16 3,738,000 1,155,000
44.72%
FEDERALBNK 31-Dec-20 CE 70.00 1.60 0.60
60.00%
1.95
1.00
13,914,500 1,637 203.15 4,743,000 1,768,000
59.43%
NIFTY 03-Dec-20 CE 13,050.00 71.00 -28.05
-28.32%
119.50
66.25
13,853,175 184,709 13,107.87 672,600 447,675
199.03%
TATAMOTORS 31-Dec-20 CE 185.00 10.10 2.00
24.69%
12.60
8.60
12,893,400 2,262 1,503.37 2,217,300 1,749,900
374.39%
L&TFH 31-Dec-20 CE 85.00 4.70 1.90
67.86%
6.00
2.70
12,675,200 1,864 572.92 2,325,600 319,600
15.93%
L&TFH 31-Dec-20 CE 80.00 7.05 2.65
60.23%
8.85
4.30
12,661,600 1,862 786.29 2,026,400 -2,087,600
-50.74%
IDEA 31-Dec-20 CE 11.00 0.65 -0.15
-18.75%
0.80
0.60
11,900,000 170 80.92 15,960,000 2,590,000
19.37%
BANKBARODA 31-Dec-20 CE 60.00 1.15 -0.35
-23.33%
1.70
1.15
11,832,600 1,443 156.19 5,166,000 2,648,600
105.21%
BANKBARODA 31-Dec-20 CE 55.00 2.30 -0.55
-19.30%
3.00
2.25
11,332,400 1,382 292.38 5,444,800 1,820,400
50.23%
TATAPOWER 31-Dec-20 CE 70.00 2.20 0.35
18.92%
2.50
1.70
11,245,500 833 242.90 4,468,500 729,000
19.49%
NTPC 31-Dec-20 CE 100.00 2.25 -0.10
-4.26%
3.60
1.85
11,166,300 1,959 317.12 5,865,300 2,422,500
70.36%
BANKNIFTY 03-Dec-20 CE 29,500.00 476.40 -46.35
-8.87%
604.70
385.00
10,810,900 432,436 53,875.04 425,425 32,500
8.27%
NIFTY 03-Dec-20 CE 13,500.00 4.30 -3.80
-46.91%
9.50
4.10
10,784,625 143,795 650.31 3,112,725 600,000
23.88%
VEDL 31-Dec-20 CE 120.00 7.55 1.30
20.80%
9.10
5.50
10,602,000 1,710 778.19 6,020,200 1,568,600
35.24%
NIFTY 03-Dec-20 CE 13,150.00 39.00 -22.00
-36.07%
75.00
37.35
10,338,000 137,840 5,760.33 587,775 338,700
135.98%
SBIN 31-Dec-20 CE 260.00 6.90 -0.70
-9.21%
7.90
6.35
10,230,000 3,410 714.05 4,860,000 591,000
13.84%
IDEA 31-Dec-20 CE 12.00 0.45 -0.10
-18.18%
0.55
0.40
9,940,000 142 46.72 17,570,000 5,460,000
45.09%
SBIN 31-Dec-20 CE 290.00 1.90 -0.30
-13.64%
2.20
1.80
9,909,000 3,303 191.24 3,087,000 1,089,000
54.50%
BHEL 31-Dec-20 CE 33.00 2.55 0.65
34.21%
2.90
1.95
9,618,000 458 248.14 7,266,000 2,772,000
61.68%
NIFTY 03-Dec-20 CE 12,900.00 143.90 -31.45
-17.94%
215.90
134.00
9,599,175 127,989 16,861.91 1,819,800 528,450
40.92%
NIFTY 03-Dec-20 CE 13,400.00 7.35 -7.00
-48.78%
17.00
7.30
9,554,025 127,387 1,081.52 1,541,550 650,400
72.98%
BHEL 31-Dec-20 CE 40.00 0.60 0.20
50.00%
0.80
0.45
9,471,000 451 62.51 5,145,000 1,785,000
53.13%
LICHSGFIN 31-Dec-20 CE 340.00 15.25 3.15
26.03%
21.05
10.65
9,448,000 4,724 1,527.74 1,290,000 808,000
167.63%
SAIL 31-Dec-20 CE 50.00 2.55 1.55
155.00%
3.40
2.20
8,968,000 472 252.90 3,401,000 3,401,000
0.00%
NTPC 31-Dec-20 CE 95.00 3.80 -0.35
-8.43%
5.60
3.15
8,903,400 1,562 414.90 6,287,100 906,300
16.84%
NIFTY 03-Dec-20 CE 13,250.00 21.00 -12.85
-37.96%
44.65
20.00
8,879,700 118,396 2,688.77 756,075 444,975
143.03%
BANKBARODA 31-Dec-20 CE 50.00 4.25 -0.60
-12.37%
5.20
4.15
8,765,800 1,069 410.24 8,249,200 -770,800
-8.55%
ZEEL 31-Dec-20 CE 200.00 9.85 1.05
11.93%
14.55
9.10
8,673,000 2,891 1,078.92 1,764,000 417,000
30.96%
BANKNIFTY 03-Dec-20 CE 29,600.00 410.00 -71.85
-14.91%
550.00
343.00
8,594,250 343,770 38,876.09 225,525 83,175
58.43%
BANKNIFTY 03-Dec-20 CE 30,500.00 114.00 -47.85
-29.56%
186.75
91.35
8,573,500 342,940 12,068.92 627,025 246,025
64.57%
ONGC 31-Dec-20 CE 80.00 3.85 -0.80
-17.20%
5.25
3.60
8,570,100 1,113 364.23 5,636,400 1,416,800
33.58%
ITC 31-Dec-20 CE 200.00 4.80 -0.70
-12.73%
5.70
4.70
8,233,600 2,573 431.44 9,417,600 1,353,600
16.79%
IGL 31-Dec-20 CE 500.00 20.00 13.85
225.20%
36.95
10.80
8,067,125 5,867 2,202.33 594,000 426,250
254.10%
ONGC 31-Dec-20 CE 85.00 2.25 -0.60
-21.05%
3.30
2.15
7,984,900 1,037 207.61 4,134,900 785,400
23.45%
NMDC 31-Dec-20 CE 100.00 3.20 -0.25
-7.25%
4.20
3.05
7,906,000 1,180 289.36 5,326,500 1,373,500
34.75%
MANAPPURAM 31-Dec-20 CE 190.00 5.40 0.85
18.68%
6.25
4.40
7,896,000 1,316 421.65 1,440,000 -414,000
-22.33%
VEDL 31-Dec-20 CE 130.00 3.75 0.65
20.97%
4.70
2.60
7,750,000 1,250 286.75 1,605,800 353,400
28.22%
FEDERALBNK 31-Dec-20 CE 60.00 5.30 1.60
43.24%
6.10
3.70
7,505,500 883 365.52 2,371,500 -994,500
-29.55%
SBIN 31-Dec-20 CE 270.00 4.50 -0.50
-10.00%
5.20
4.15
7,377,000 2,459 333.44 3,951,000 333,000
9.20%
TATAMOTORS 31-Dec-20 CE 205.00 4.50 2.00
80.00%
5.95
2.50
7,364,400 1,292 388.10 1,801,200 1,436,400
393.75%
ASHOKLEY 31-Dec-20 CE 100.00 2.70 0.65
31.71%
3.10
2.20
7,254,000 806 200.21 4,518,000 450,000
11.06%
BANKNIFTY 03-Dec-20 CE 29,700.00 372.00 -56.05
-13.09%
499.30
300.25
7,161,350 286,454 29,192.53 190,150 124,000
187.45%
GMRINFRA 31-Dec-20 CE 28.00 0.90 0.10
12.50%
1.10
0.80
7,020,000 312 68.80 2,902,500 540,000
22.86%
BANKNIFTY 03-Dec-20 CE 31,000.00 47.85 -29.50
-38.14%
88.60
40.30
6,953,800 278,152 4,497.02 704,200 106,775
17.87%
SBIN 31-Dec-20 CE 245.00 12.40 -1.05
-7.81%
13.80
11.60
6,936,000 2,312 871.86 2,358,000 474,000
25.16%
MANAPPURAM 31-Dec-20 CE 180.00 9.05 1.40
18.30%
10.75
7.30
6,834,000 1,139 624.63 1,212,000 360,000
42.25%
FEDERALBNK 31-Dec-20 CE 63.00 3.85 1.35
54.00%
4.55
2.80
6,621,500 779 252.94 1,419,500 1,190,000
518.52%
GAIL 31-Dec-20 CE 110.00 2.75 0.10
3.77%
4.90
2.65
6,600,200 1,082 229.69 2,659,600 841,800
46.31%
BANKNIFTY 03-Dec-20 CE 29,800.00 330.00 -52.85
-13.80%
467.10
262.15
6,495,700 259,828 23,509.24 176,550 108,975
161.27%
PNB 31-Dec-20 CE 32.00 3.00 0.55
22.45%
3.65
2.35
6,370,000 455 180.91 2,156,000 -756,000
-25.96%
VEDL 31-Dec-20 CE 125.00 5.30 0.90
20.45%
6.65
3.90
6,317,800 1,019 326.00 1,922,000 762,600
65.78%
NIFTY 03-Dec-20 CE 13,600.00 2.90 -1.60
-35.56%
7.90
2.70
6,180,000 82,400 209.50 1,374,525 537,300
64.18%
FEDERALBNK 31-Dec-20 CE 62.00 4.25 1.35
46.55%
5.00
3.10
5,992,500 705 237.30 1,003,000 484,500
93.44%
TATASTEEL 31-Dec-20 CE 600.00 17.20 -0.25
-1.43%
21.35
14.40
5,980,600 3,518 1,090.26 1,120,300 142,800
14.61%
ASHOKLEY 31-Dec-20 CE 95.00 4.25 0.90
26.87%
4.80
3.40
5,922,000 658 259.38 3,051,000 333,000
12.25%
PNB 31-Dec-20 CE 40.00 0.55 0.10
22.22%
0.65
0.45
5,908,000 422 31.90 4,032,000 672,000
20.00%
IDFCFIRSTB 31-Dec-20 CE 37.00 1.70 0.25
17.24%
2.20
1.50
5,890,000 310 110.73 3,876,000 -114,000
-2.86%
SAIL 31-Dec-20 CE 55.00 1.05 0.60
133.33%
1.50
0.70
5,795,000 305 71.28 3,040,000 3,040,000
0.00%
BHEL 31-Dec-20 CE 34.00 2.10 0.60
40.00%
2.40
1.60
5,544,000 264 119.20 2,394,000 1,197,000
100.00%
BANKBARODA 31-Dec-20 CE 52.00 3.35 -0.60
-15.19%
4.20
3.30
5,543,200 676 205.10 2,525,600 1,164,400
85.54%
CANBK 31-Dec-20 CE 110.00 4.30 0.95
28.36%
5.70
3.30
5,535,000 1,107 262.36 1,345,000 760,000
129.91%
IDEA 31-Dec-20 CE 13.00 0.30 -0.10
-25.00%
0.35
0.30
5,460,000 78 17.47 8,470,000 2,240,000
35.96%
PNB 31-Dec-20 CE 33.00 2.45 0.45
22.50%
3.00
1.90
5,460,000 390 128.31 2,114,000 -126,000
-5.63%
ONGC 31-Dec-20 CE 90.00 1.40 -0.30
-17.65%
1.90
1.35
5,428,500 705 83.60 5,066,600 1,108,800
28.02%
BANKNIFTY 03-Dec-20 CE 29,900.00 288.00 -58.05
-16.78%
402.65
229.70
5,355,850 214,234 17,145.68 107,300 62,050
137.13%
NIFTY 03-Dec-20 CE 12,950.00 115.00 -29.35
-20.33%
180.80
108.10
5,295,900 70,612 7,599.09 215,100 95,025
79.14%
GAIL 31-Dec-20 CE 105.00 4.40 0.00
0.00%
6.90
4.10
5,136,200 842 272.22 2,074,000 506,300
32.30%
RELIANCE 31-Dec-20 CE 2,000.00 62.00 -4.65
-6.98%
68.60
58.05
5,102,015 10,103 3,222.94 4,059,190 651,450
19.12%
CANBK 31-Dec-20 CE 105.00 6.05 1.15
23.47%
7.70
5.30
5,070,000 1,014 335.63 1,070,000 545,000
103.81%
IOC 31-Dec-20 CE 90.00 1.85 -0.40
-17.78%
2.55
1.80
5,033,100 883 109.22 5,825,400 1,744,200
42.74%
CADILAHC 31-Dec-20 CE 500.00 9.35 6.45
222.41%
13.65
5.30
5,031,400 2,287 459.87 739,200 607,200
460.00%
BANKNIFTY 03-Dec-20 CE 30,200.00 186.70 -58.35
-23.81%
284.30
146.95
4,984,475 199,379 10,818.80 136,400 35,700
35.45%
PNB 31-Dec-20 CE 30.00 4.30 0.75
21.13%
5.05
3.40
4,984,000 356 202.35 3,346,000 -1,778,000
-34.70%
EXIDEIND 31-Dec-20 CE 180.00 10.90 5.50
101.85%
13.00
5.55
4,971,600 1,381 460.37 655,200 244,800
59.65%
LICHSGFIN 31-Dec-20 CE 350.00 11.35 2.35
26.11%
16.75
7.85
4,956,000 2,478 633.38 1,000,000 546,000
120.26%
ITC 31-Dec-20 CE 210.00 2.25 -0.50
-18.18%
2.80
2.20
4,950,400 1,547 123.26 5,395,200 1,216,000
29.10%
ONGC 31-Dec-20 CE 82.00 3.05 -0.80
-20.78%
4.40
2.95
4,935,700 641 176.70 2,448,600 1,632,400
200.00%
M&MFIN 31-Dec-20 CE 170.00 11.05 1.55
16.32%
13.50
9.00
4,831,932 1,403 558.57 1,370,712 730,128
113.98%
GMRINFRA 31-Dec-20 CE 27.00 1.25 0.15
13.64%
1.50
1.10
4,815,000 214 64.04 3,982,500 1,080,000
37.21%
PFC 31-Dec-20 CE 110.00 4.35 -0.55
-11.22%
5.25
4.35
4,755,400 767 231.11 3,509,200 483,600
15.98%
EXIDEIND 31-Dec-20 CE 190.00 6.25 3.25
108.33%
8.05
2.90
4,712,400 1,309 293.11 658,800 313,200
90.63%
BEL 31-Dec-20 CE 110.00 6.10 0.50
8.93%
7.95
5.85
4,704,400 619 322.72 1,580,800 -737,200
-31.80%
ICICIBANK 31-Dec-20 CE 480.00 19.00 -1.30
-6.40%
21.85
18.10
4,650,250 3,382 936.10 2,769,250 493,625
21.69%
SBIN 31-Dec-20 CE 240.00 15.05 -1.05
-6.52%
16.35
14.00
4,641,000 1,547 700.79 2,493,000 33,000
1.34%
TATASTEEL 31-Dec-20 CE 580.00 25.50 0.55
2.20%
30.65
21.25
4,578,100 2,693 1,223.27 969,000 18,700
1.97%
PNB 31-Dec-20 CE 36.00 1.30 0.20
18.18%
1.60
1.05
4,578,000 327 58.60 1,470,000 896,000
156.10%
TATAPOWER 31-Dec-20 CE 62.00 5.45 0.95
21.11%
5.70
4.45
4,549,500 337 229.75 1,998,000 -1,053,000
-34.51%
NIFTY 03-Dec-20 CE 14,000.00 1.60 0.00
0.00%
1.85
1.20
4,512,075 60,161 68.58 2,606,475 1,142,475
78.04%
ITC 31-Dec-20 CE 195.00 6.80 -0.70
-9.33%
7.85
6.50
4,505,600 1,408 325.75 3,305,600 707,200
27.22%
ITC 31-Dec-20 CE 220.00 1.15 -0.25
-17.86%
1.45
1.10
4,492,800 1,404 55.26 3,955,200 774,400
24.35%
DLF 31-Dec-20 CE 190.00 9.20 -0.15
-1.60%
11.75
9.10
4,488,000 1,360 467.20 1,178,100 267,300
29.35%
IDEA 31-Dec-20 CE 14.00 0.20 -0.05
-20.00%
0.25
0.20
4,480,000 64 9.41 6,860,000 1,750,000
34.25%
ZEEL 31-Dec-20 CE 210.00 6.65 0.75
12.71%
10.25
6.05
4,458,000 1,486 379.82 1,365,000 600,000
78.43%
NATIONALUM 31-Dec-20 CE 45.00 0.60 0.10
20.00%
0.75
0.30
4,454,000 262 25.83 1,496,000 1,496,000
0.00%
ZEEL 31-Dec-20 CE 220.00 4.35 0.45
11.54%
7.10
4.10
4,452,000 1,484 258.66 1,137,000 672,000
144.52%
IDFCFIRSTB 31-Dec-20 CE 38.00 1.50 0.35
30.43%
1.80
1.15
4,446,000 234 68.02 3,838,000 266,000
7.45%
VEDL 31-Dec-20 CE 140.00 1.65 0.05
3.13%
2.30
1.25
4,371,000 705 73.00 961,000 601,400
167.24%
BHEL 31-Dec-20 CE 36.00 1.45 0.45
45.00%
1.65
1.00
4,347,000 207 63.90 1,869,000 1,050,000
128.21%
ADANIPORTS 31-Dec-20 CE 420.00 16.50 -0.40
-2.37%
20.05
15.55
4,325,000 1,730 772.01 705,000 40,000
6.02%
NATIONALUM 31-Dec-20 CE 42.00 1.15 0.45
64.29%
1.50
0.65
4,318,000 254 50.09 1,088,000 901,000
481.82%
IDFCFIRSTB 31-Dec-20 CE 36.00 2.40 0.60
33.33%
2.70
1.85
4,294,000 226 99.19 4,047,000 38,000
0.95%
NTPC 31-Dec-20 CE 110.00 0.70 0.00
0.00%
1.30
0.60
4,292,100 753 40.35 1,607,400 678,300
73.01%
BANKNIFTY 03-Dec-20 CE 31,500.00 20.10 -15.95
-44.24%
40.05
18.75
4,219,450 168,778 1,267.10 434,925 185,125
74.11%
SBIN 31-Dec-20 CE 255.00 8.55 -0.75
-8.06%
9.50
7.90
4,167,000 1,389 356.28 1,392,000 249,000
21.78%
CADILAHC 31-Dec-20 CE 450.00 25.45 13.75
117.52%
32.70
16.70
4,164,600 1,893 987.43 572,000 206,800
56.63%
NIFTY 03-Dec-20 CE 13,700.00 2.50 -0.30
-10.71%
3.00
2.05
4,155,300 55,404 102.22 1,618,425 997,200
160.52%
COALINDIA 31-Dec-20 CE 130.00 3.70 0.00
0.00%
4.80
3.50
4,151,400 1,122 162.32 3,289,300 529,100
19.17%
NIFTY 03-Dec-20 CE 13,350.00 10.30 -8.60
-45.50%
23.95
10.00
4,148,850 55,318 657.59 471,525 233,775
98.33%
BANKNIFTY 03-Dec-20 CE 30,100.00 214.95 -55.50
-20.52%
317.10
170.10
4,084,325 163,373 10,224.29 134,475 79,750
145.73%
ASHOKLEY 31-Dec-20 CE 110.00 1.00 0.20
25.00%
1.20
0.85
4,059,000 451 42.62 2,430,000 738,000
43.62%
CADILAHC 31-Dec-20 CE 460.00 21.00 11.60
123.40%
27.70
12.60
4,043,600 1,838 833.39 488,400 385,000
372.34%
ICICIBANK 31-Dec-20 CE 500.00 11.50 -1.15
-9.09%
13.60
11.10
4,042,500 2,940 499.65 3,139,125 383,625
13.92%
BHARTIARTL 31-Dec-20 CE 500.00 9.80 -1.70
-14.78%
12.25
9.55
4,022,223 2,173 442.44 3,392,883 657,105
24.02%
EXIDEIND 31-Dec-20 CE 200.00 3.60 2.00
125.00%
4.70
1.60
4,017,600 1,116 138.61 799,200 532,800
200.00%
L&TFH 31-Dec-20 CE 75.00 10.30 3.60
53.73%
12.55
6.45
4,012,000 590 370.71 1,679,600 -1,183,200
-41.33%
SBIN 31-Dec-20 CE 280.00 2.95 -0.40
-11.94%
3.40
2.75
4,005,000 1,335 118.95 3,726,000 498,000
15.43%
TATAMOTORS 31-Dec-20 CE 195.00 6.85 1.55
29.25%
8.65
4.80
3,995,700 701 314.46 763,800 598,500
362.07%
NMDC 31-Dec-20 CE 105.00 1.80 -0.15
-7.69%
2.30
1.65
3,986,500 595 80.13 3,524,200 984,900
38.79%
DLF 31-Dec-20 CE 200.00 5.75 -0.25
-4.17%
7.60
5.70
3,950,100 1,197 256.76 1,702,800 264,000
18.35%
TATAMOTORS 31-Dec-20 CE 175.00 14.45 2.10
17.00%
18.00
12.80
3,893,100 683 630.29 1,191,300 359,100
43.15%
TVSMOTOR 31-Dec-20 CE 500.00 26.20 9.50
56.89%
30.40
16.75
3,875,200 2,768 984.30 333,200 147,000
78.95%
IDFCFIRSTB 31-Dec-20 CE 39.00 1.10 0.20
22.22%
1.40
0.95
3,857,000 203 46.28 1,862,000 266,000
16.67%
HINDALCO 31-Dec-20 CE 240.00 5.65 -2.85
-33.53%
8.50
5.00
3,788,300 881 272.00 1,320,100 399,900
43.46%
RECLTD 31-Dec-20 CE 125.00 3.80 -0.90
-19.15%
5.10
3.50
3,702,000 617 171.77 1,896,000 270,000
16.61%
CANBK 31-Dec-20 CE 120.00 2.05 0.40
24.24%
3.35
1.75
3,700,000 740 82.51 1,220,000 1,145,000
1,526.67%
MOTHERSUMI 31-Dec-20 CE 150.00 6.25 0.40
6.84%
8.50
5.70
3,612,000 516 258.62 1,253,000 140,000
12.58%
ITC 31-Dec-20 CE 230.00 0.55 -0.20
-26.67%
0.80
0.55
3,577,600 1,118 22.54 3,020,800 364,800
13.73%
PNB 31-Dec-20 CE 34.00 2.05 0.40
24.24%
2.45
1.55
3,570,000 255 71.40 1,442,000 294,000
25.61%
IBULHSGFIN 31-Dec-20 CE 200.00 13.40 -0.55
-3.94%
17.25
10.35
3,549,500 1,145 496.22 1,469,400 641,700
77.53%
LICHSGFIN 31-Dec-20 CE 330.00 19.85 3.70
22.91%
26.30
14.15
3,546,000 1,773 699.63 634,000 146,000
29.92%
GMRINFRA 31-Dec-20 CE 30.00 0.50 0.05
11.11%
0.60
0.45
3,487,500 155 18.14 5,040,000 270,000
5.66%
MANAPPURAM 31-Dec-20 CE 200.00 3.20 0.50
18.52%
3.60
2.65
3,474,000 579 108.74 858,000 330,000
62.50%
IDFCFIRSTB 31-Dec-20 CE 42.00 0.55 0.10
22.22%
0.70
0.40
3,382,000 178 19.62 1,957,000 475,000
32.05%
AUROPHARMA 31-Dec-20 CE 900.00 33.20 1.40
4.40%
46.30
32.10
3,302,650 5,081 1,327.67 702,000 280,800
66.67%
IDFCFIRSTB 31-Dec-20 CE 41.00 0.75 0.20
36.36%
0.85
0.60
3,287,000 173 24.65 5,719,000 114,000
2.03%
NTPC 31-Dec-20 CE 105.00 1.20 -0.10
-7.69%
2.15
1.05
3,266,100 573 52.91 1,943,700 877,800
82.35%
TATAPOWER 31-Dec-20 CE 64.00 4.35 0.70
19.18%
4.70
3.50
3,253,500 241 133.72 1,066,500 351,000
49.06%
BHARTIARTL 31-Dec-20 CE 480.00 15.80 -2.55
-13.90%
19.50
15.70
3,239,250 1,750 575.61 2,521,062 327,627
14.94%
ASHOKLEY 31-Dec-20 CE 92.50 5.30 1.10
26.19%
5.95
4.65
3,222,000 358 175.60 846,000 297,000
54.10%
SUNTV 31-Dec-20 CE 500.00 6.20 2.75
79.71%
10.30
3.35
3,096,000 2,064 215.79 592,500 490,500
480.88%
BEL 31-Dec-20 CE 115.00 4.20 0.60
16.67%
5.40
4.00
3,093,200 407 144.14 1,033,600 288,800
38.78%
PNB 31-Dec-20 CE 37.00 1.00 0.10
11.11%
1.30
0.85
3,080,000 220 32.03 1,442,000 602,000
71.67%
ICICIBANK 31-Dec-20 CE 490.00 14.90 -1.40
-8.59%
17.25
14.25
3,067,625 2,231 486.22 1,302,125 56,375
4.53%
BHARTIARTL 31-Dec-20 CE 470.00 19.50 -3.25
-14.29%
24.15
19.40
3,043,044 1,644 666.73 1,793,619 551,598
44.41%
ASHOKLEY 31-Dec-20 CE 90.00 6.50 1.30
25.00%
7.25
5.60
3,033,000 337 199.87 1,521,000 -360,000
-19.14%
BIOCON 31-Dec-20 CE 460.00 9.70 0.65
7.18%
12.00
8.95
3,026,800 1,316 333.55 867,100 660,100
318.89%
RELIANCE 31-Dec-20 CE 2,100.00 31.00 -3.05
-8.96%
35.00
29.15
3,023,435 5,987 965.99 2,293,205 234,825
11.41%
NMDC 31-Dec-20 CE 95.00 5.35 -0.20
-3.60%
6.65
5.20
3,001,600 448 176.19 2,030,100 -221,100
-9.82%
L&TFH 31-Dec-20 CE 87.00 3.90 1.60
69.57%
5.10
2.20
2,992,000 440 119.08 618,800 292,400
89.58%
BEL 31-Dec-20 CE 120.00 2.55 0.30
13.33%
3.40
2.45
2,971,600 391 89.15 1,573,200 304,000
23.95%
IDEA 31-Dec-20 CE 15.00 0.15 -0.05
-25.00%
0.20
0.15
2,940,000 42 4.41 9,520,000 1,960,000
25.93%
FEDERALBNK 31-Dec-20 CE 61.00 4.85 1.65
51.56%
5.55
3.45
2,932,500 345 127.56 569,500 348,500
157.69%
NIFTY 31-Dec-20 CE 13,000.00 265.00 -14.30
-5.12%
322.50
253.60
2,920,275 38,937 8,388.49 2,712,975 200,925
8.00%
LICHSGFIN 31-Dec-20 CE 360.00 8.60 1.90
28.36%
13.00
5.80
2,916,000 1,458 285.77 456,000 260,000
132.65%
CANBK 31-Dec-20 CE 100.00 8.60 1.80
26.47%
10.10
7.00
2,915,000 583 263.52 1,005,000 -235,000
-18.95%
M&MFIN 31-Dec-20 CE 180.00 7.00 1.15
19.66%
9.00
5.50
2,913,624 846 212.40 688,800 223,860
48.15%
FEDERALBNK 31-Dec-20 CE 64.00 3.40 1.20
54.55%
4.05
2.30
2,907,000 342 101.45 833,000 748,000
880.00%
M&MFIN 31-Dec-20 CE 175.00 9.00 1.60
21.62%
11.10
7.05
2,903,292 843 269.14 761,124 389,172
104.63%
NIFTY 03-Dec-20 CE 13,450.00 5.80 -4.60
-44.23%
12.75
5.25
2,876,775 38,357 227.27 490,050 212,925
76.83%
BANKNIFTY 03-Dec-20 CE 30,300.00 155.00 -54.10
-25.87%
262.70
122.50
2,855,175 114,207 5,362.02 105,625 40,950
63.32%
MANAPPURAM 31-Dec-20 CE 175.00 11.50 1.80
18.56%
13.20
9.35
2,844,000 474 316.82 252,000 -180,000
-41.67%
GAIL 31-Dec-20 CE 120.00 1.15 0.05
4.55%
2.20
1.10
2,836,500 465 41.41 2,287,500 420,900
22.55%
BHEL 31-Dec-20 CE 37.00 1.15 0.40
53.33%
1.40
0.75
2,835,000 135 34.02 1,638,000 672,000
69.57%
HINDALCO 31-Dec-20 CE 230.00 9.00 -3.65
-28.85%
12.85
7.95
2,833,700 659 313.69 924,500 253,700
37.82%
ONGC 31-Dec-20 CE 95.00 0.80 -0.25
-23.81%
1.15
0.80
2,818,200 366 26.21 1,578,500 415,800
35.76%
SAIL 31-Dec-20 CE 49.00 2.85 1.60
128.00%
3.65
2.55
2,812,000 148 90.27 950,000 627,000
194.12%
TATAPOWER 31-Dec-20 CE 66.00 3.60 0.70
24.14%
3.80
2.80
2,808,000 208 92.66 1,147,500 256,500
28.79%
HINDPETRO 31-Dec-20 CE 220.00 4.70 -1.30
-21.67%
7.45
3.95
2,775,600 1,028 168.20 1,182,600 321,300
37.30%
COALINDIA 31-Dec-20 CE 135.00 2.25 -0.05
-2.17%
2.70
2.15
2,771,300 749 65.40 1,431,900 103,600
7.80%
CADILAHC 31-Dec-20 CE 520.00 6.10 5.45
838.46%
9.15
3.10
2,666,400 1,212 166.65 470,800 466,400
10,600.00%
BANKBARODA 31-Dec-20 CE 51.00 3.75 -0.55
-12.79%
4.70
3.75
2,665,000 325 109.80 1,213,600 213,200
21.31%
NIFTY 31-Dec-20 CE 13,500.00 76.50 -4.30
-5.32%
99.30
73.00
2,664,450 35,526 2,261.05 1,889,700 211,425
12.60%
GMRINFRA 31-Dec-20 CE 26.00 1.70 0.25
17.24%
2.00
1.50
2,655,000 118 46.20 2,722,500 -427,500
-13.57%
SUNPHARMA 31-Dec-20 CE 520.00 19.70 -0.75
-3.67%
25.40
19.60
2,639,000 1,885 602.48 1,247,400 35,000
2.89%
TATASTEEL 31-Dec-20 CE 570.00 30.20 0.40
1.34%
36.00
25.35
2,606,100 1,533 813.10 649,400 102,000
18.63%
TATAPOWER 31-Dec-20 CE 63.00 4.80 0.70
17.07%
5.20
3.95
2,605,500 193 119.85 1,188,000 -67,500
-5.38%
MANAPPURAM 31-Dec-20 CE 170.00 14.95 2.95
24.58%
15.95
11.60
2,598,000 433 362.42 792,000 -378,000
-32.31%
HINDALCO 31-Dec-20 CE 260.00 2.05 -1.40
-40.58%
3.10
1.80
2,597,200 604 64.93 1,109,400 782,600
239.47%
SBIN 31-Dec-20 CE 265.00 5.60 -0.55
-8.94%
6.35
5.15
2,583,000 861 145.16 903,000 117,000
14.89%
VEDL 31-Dec-20 CE 115.00 9.70 0.90
10.23%
12.05
8.10
2,573,000 415 257.04 1,723,600 -24,800
-1.42%
IGL 31-Dec-20 CE 520.00 13.50 9.90
275.00%
25.00
8.80
2,564,375 1,865 494.16 287,375 264,000
1,129.41%
PNB 31-Dec-20 CE 38.00 0.85 0.05
6.25%
1.00
0.70
2,562,000 183 21.26 1,148,000 756,000
192.86%
NIFTY 03-Dec-20 CE 13,800.00 1.90 -0.40
-17.39%
2.40
1.70
2,549,925 33,999 49.72 1,018,425 587,175
136.16%
CADILAHC 31-Dec-20 CE 440.00 31.05 16.10
107.69%
38.00
20.35
2,549,800 1,159 687.17 402,600 70,400
21.19%
RELIANCE 31-Dec-20 CE 1,950.00 83.00 -5.85
-6.58%
91.95
77.65
2,520,960 4,992 2,132.48 1,058,480 272,195
34.62%
NMDC 31-Dec-20 CE 110.00 1.00 -0.25
-20.00%
1.40
0.95
2,485,700 371 29.08 1,132,300 609,700
116.67%
BHEL 31-Dec-20 CE 45.00 0.25 0.10
66.67%
0.35
0.15
2,478,000 118 6.69 1,386,000 1,176,000
560.00%
HDFCLIFE 31-Dec-20 CE 700.00 10.80 -4.95
-31.43%
19.95
10.20
2,475,000 2,250 292.55 2,209,900 430,100
24.17%
BPCL 31-Dec-20 CE 400.00 10.45 -1.65
-13.64%
14.20
10.00
2,458,800 1,366 300.22 2,777,400 514,800
22.75%
RELIANCE 31-Dec-20 CE 2,200.00 15.00 -2.40
-13.79%
17.40
14.30
2,450,765 4,853 381.09 2,009,900 216,645
12.08%
HINDALCO 31-Dec-20 CE 250.00 3.50 -1.90
-35.19%
5.30
3.10
2,425,200 564 103.31 1,285,700 223,600
21.05%
APOLLOTYRE 31-Dec-20 CE 185.00 8.95 4.25
90.43%
9.50
5.70
2,405,000 481 201.30 205,000 200,000
4,000.00%
INFY 31-Dec-20 CE 1,120.00 37.40 -2.90
-7.20%
44.30
32.15
2,383,200 3,972 928.49 1,045,200 327,000
45.53%
APOLLOTYRE 31-Dec-20 CE 180.00 11.20 4.70
72.31%
12.10
7.05
2,380,000 476 250.61 410,000 60,000
17.14%
TATASTEEL 31-Dec-20 CE 640.00 7.35 -0.55
-6.96%
9.40
6.20
2,363,000 1,390 188.09 826,200 188,700
29.60%
PFC 31-Dec-20 CE 120.00 1.50 -0.40
-21.05%
2.00
1.50
2,356,000 380 41.94 2,535,800 440,200
21.01%
TATASTEEL 31-Dec-20 CE 620.00 11.20 -0.60
-5.08%
14.35
9.50
2,349,400 1,382 289.92 545,700 192,100
54.33%
ASHOKLEY 31-Dec-20 CE 105.00 1.75 0.45
34.62%
1.90
1.50
2,349,000 261 40.64 2,142,000 243,000
12.80%
TATAPOWER 31-Dec-20 CE 60.00 6.65 1.00
17.70%
7.00
5.50
2,335,500 173 147.60 2,349,000 -418,500
-15.12%
ITC 31-Dec-20 CE 215.00 1.55 -0.40
-20.51%
1.95
1.50
2,310,400 722 39.97 1,536,000 809,600
111.45%
IDEA 31-Dec-20 CE 9.00 1.45 -0.15
-9.38%
1.60
1.40
2,310,000 33 34.65 2,660,000 -70,000
-2.56%
MOTHERSUMI 31-Dec-20 CE 160.00 3.40 0.30
9.68%
4.55
3.05
2,296,000 328 88.40 693,000 182,000
35.62%
NTPC 31-Dec-20 CE 115.00 0.40 0.00
0.00%
0.85
0.40
2,291,400 402 13.52 649,800 535,800
470.00%
BANKNIFTY 03-Dec-20 CE 32,000.00 10.00 -8.65
-46.38%
22.95
10.00
2,279,475 91,179 356.97 343,525 80,925
30.82%
TVSMOTOR 31-Dec-20 CE 520.00 17.90 7.20
67.29%
21.20
11.90
2,219,000 1,585 416.06 238,000 172,200
261.70%
HINDPETRO 31-Dec-20 CE 230.00 2.40 -0.80
-25.00%
4.05
2.10
2,216,700 821 69.60 877,500 372,600
73.80%
EXIDEIND 31-Dec-20 CE 185.00 8.35 4.35
108.75%
10.50
4.30
2,206,800 613 185.15 374,400 288,000
333.33%
BANKBARODA 31-Dec-20 CE 54.00 2.55 -0.60
-19.05%
3.35
2.55
2,197,600 268 63.95 647,800 254,200
64.58%
IOC 31-Dec-20 CE 100.00 0.55 -0.15
-21.43%
0.75
0.55
2,194,500 385 14.26 2,508,000 410,400
19.57%
NMDC 31-Dec-20 CE 97.50 4.10 -0.25
-5.75%
5.25
4.00
2,184,200 326 101.13 991,600 348,400
54.17%
FEDERALBNK 31-Dec-20 CE 66.00 2.65 1.00
60.61%
3.20
1.80
2,176,000 256 56.79 680,000 382,500
128.57%
ITC 31-Dec-20 CE 205.00 3.35 -0.55
-14.10%
4.00
3.25
2,176,000 680 79.21 2,051,200 364,800
21.63%
POWERGRID 31-Dec-20 CE 200.00 3.85 -1.55
-28.70%
5.35
3.50
2,156,000 539 98.96 1,440,000 168,000
13.21%
CADILAHC 31-Dec-20 CE 480.00 14.20 8.85
165.42%
19.50
8.00
2,151,600 978 292.83 250,800 123,200
96.55%
L&TFH 31-Dec-20 CE 91.00 2.60 1.05
67.74%
3.55
2.15
2,142,000 315 63.83 584,800 584,800
0.00%
VEDL 31-Dec-20 CE 135.00 2.35 0.15
6.82%
3.25
1.65
2,064,600 333 48.72 744,000 440,200
144.90%
NATIONALUM 31-Dec-20 CE 41.00 1.40 0.65
86.67%
1.80
0.95
2,057,000 121 29.83 816,000 799,000
4,700.00%
IBULHSGFIN 31-Dec-20 CE 190.00 17.20 -0.55
-3.10%
21.50
13.75
2,052,200 662 366.73 694,400 334,800
93.10%
NTPC 31-Dec-20 CE 97.00 2.65 -0.65
-19.70%
4.75
2.55
2,052,000 360 79.62 780,900 290,700
59.30%
MGL 31-Dec-20 CE 1,100.00 34.95 30.65
712.79%
41.50
20.00
2,041,800 3,403 692.37 181,200 177,600
4,933.33%
PETRONET 31-Dec-20 CE 260.00 6.45 -1.95
-23.21%
11.20
5.80
2,040,000 680 196.86 840,000 666,000
382.76%
HINDALCO 31-Dec-20 CE 235.00 7.40 -3.15
-29.86%
10.55
6.65
2,021,000 470 183.10 606,300 227,900
60.23%
GAIL 31-Dec-20 CE 115.00 1.90 0.20
11.76%
3.30
1.75
2,013,000 330 46.10 994,300 341,600
52.34%
TATASTEEL 31-Dec-20 CE 590.00 20.55 -0.30
-1.44%
25.65
17.55
1,987,300 1,169 440.19 499,800 -18,700
-3.61%
ADANIPORTS 31-Dec-20 CE 430.00 12.75 -0.75
-5.56%
15.80
11.95
1,985,000 794 272.74 467,500 120,000
34.53%
DLF 31-Dec-20 CE 210.00 3.50 -0.40
-10.26%
4.70
3.35
1,940,400 588 77.03 643,500 188,100
41.30%
SAIL 31-Dec-20 CE 52.00 1.85 0.80
76.19%
2.45
1.65
1,938,000 102 39.54 760,000 760,000
0.00%
GMRINFRA 31-Dec-20 CE 29.00 0.70 0.10
16.67%
0.80
0.60
1,935,000 86 13.35 855,000 337,500
65.22%
BANKNIFTY 03-Dec-20 CE 30,700.00 80.00 -42.15
-34.51%
138.00
64.45
1,931,650 77,266 1,976.27 83,725 -20,775
-19.88%
ITC 31-Dec-20 CE 225.00 0.80 -0.25
-23.81%
1.00
0.75
1,916,800 599 16.68 675,200 198,400
41.61%
TVSMOTOR 31-Dec-20 CE 490.00 32.00 11.45
55.72%
35.85
20.20
1,911,000 1,365 589.16 264,600 221,200
509.68%
BANKBARODA 31-Dec-20 CE 53.00 2.95 -0.50
-14.49%
3.75
2.85
1,910,600 233 62.48 828,200 196,800
31.17%
ITC 31-Dec-20 CE 190.00 9.30 -0.85
-8.37%
10.60
9.00
1,910,400 597 188.75 3,040,000 -22,400
-0.73%
RECLTD 31-Dec-20 CE 130.00 2.35 -0.65
-21.67%
3.30
2.15
1,908,000 318 57.43 924,000 240,000
35.09%
BPCL 31-Dec-20 CE 380.00 16.35 -2.90
-15.06%
22.30
15.80
1,899,000 1,055 365.75 1,254,600 415,800
49.57%
COALINDIA 31-Dec-20 CE 140.00 1.35 -0.10
-6.90%
1.60
1.30
1,898,100 513 27.33 1,587,300 307,100
23.99%
BANKNIFTY 03-Dec-20 CE 29,400.00 526.75 -47.80
-8.32%
661.15
431.85
1,885,125 75,405 10,332.56 59,575 17,250
40.76%
ICICIBANK 31-Dec-20 CE 510.00 8.80 -0.75
-7.85%
10.25
8.35
1,879,625 1,367 176.12 966,625 96,250
11.06%
BANKNIFTY 03-Dec-20 CE 32,500.00 6.60 -5.30
-44.54%
22.00
6.50
1,864,975 74,599 183.89 378,450 219,700
138.39%
IOC 31-Dec-20 CE 85.00 3.35 -0.80
-19.28%
4.50
3.25
1,863,900 327 71.01 2,633,400 604,200
29.78%
SUNTV 31-Dec-20 CE 450.00 19.80 7.70
63.64%
26.45
11.55
1,855,500 1,237 374.07 208,500 163,500
363.33%
BANKNIFTY 03-Dec-20 CE 30,600.00 98.60 -41.20
-29.47%
160.80
76.50
1,850,075 74,003 2,205.47 132,050 79,000
148.92%
ITC 31-Dec-20 CE 235.00 0.40 -0.20
-33.33%
0.60
0.40
1,849,600 578 8.14 1,584,000 691,200
77.42%
ZEEL 31-Dec-20 CE 190.00 13.70 0.80
6.20%
20.00
13.05
1,845,000 615 306.09 414,000 -354,000
-46.09%
JSWSTEEL 31-Dec-20 CE 360.00 12.70 -5.00
-28.25%
19.70
12.50
1,844,100 683 301.51 534,600 199,800
59.68%
CANBK 31-Dec-20 CE 115.00 3.00 0.80
36.36%
4.20
2.70
1,835,000 367 59.64 535,000 445,000
494.44%
SAIL 31-Dec-20 CE 51.00 2.10 0.95
82.61%
2.75
1.95
1,824,000 96 44.14 532,000 532,000
0.00%
ONGC 31-Dec-20 CE 81.00 3.40 -0.85
-20.00%
4.75
3.30
1,817,200 236 71.05 947,100 361,900
61.84%
IOC 31-Dec-20 CE 95.00 1.00 -0.20
-16.67%
1.30
0.95
1,812,600 318 20.66 2,166,000 273,600
14.46%
APOLLOTYRE 31-Dec-20 CE 200.00 3.40 1.70
100.00%
4.15
2.50
1,805,000 361 65.16 455,000 260,000
133.33%
WIPRO 31-Dec-20 CE 360.00 8.85 -2.00
-18.43%
11.90
8.80
1,804,800 564 181.56 2,060,800 246,400
13.58%
LICHSGFIN 31-Dec-20 CE 380.00 4.60 1.05
29.58%
7.80
3.05
1,778,000 889 97.43 368,000 162,000
78.64%
ZEEL 31-Dec-20 CE 195.00 11.60 0.85
7.91%
17.10
11.15
1,773,000 591 253.01 279,000 51,000
22.37%
M&M 31-Dec-20 CE 750.00 22.50 -3.95
-14.93%
32.00
21.35
1,772,400 1,266 492.90 504,000 299,600
146.58%
TATAPOWER 31-Dec-20 CE 74.00 1.35 0.20
17.39%
1.55
1.00
1,755,000 130 22.11 864,000 675,000
357.14%
IDFCFIRSTB 31-Dec-20 CE 44.00 0.30 0.00
0.00%
0.45
0.25
1,748,000 92 6.29 1,938,000 836,000
75.86%
SUNPHARMA 31-Dec-20 CE 540.00 13.15 -0.05
-0.38%
16.95
12.70
1,745,800 1,247 266.41 652,400 295,400
82.75%
SBIN 31-Dec-20 CE 275.00 3.50 -0.60
-14.63%
4.15
3.35
1,740,000 580 63.68 939,000 231,000
32.63%
PFC 31-Dec-20 CE 115.00 2.60 -0.45
-14.75%
3.35
2.60
1,717,400 277 51.69 1,072,600 62,000
6.13%
NATIONALUM 31-Dec-20 CE 38.00 2.60 0.90
52.94%
3.25
1.90
1,717,000 101 42.24 935,000 289,000
44.74%
TATAPOWER 31-Dec-20 CE 67.00 3.15 0.55
21.15%
3.40
2.50
1,714,500 127 49.89 567,000 108,000
23.53%
LUPIN 31-Dec-20 CE 920.00 35.55 -5.45
-13.29%
50.00
35.55
1,711,900 2,014 755.46 547,400 290,700
113.25%
NIFTY 03-Dec-20 CE 12,800.00 214.00 -34.85
-14.00%
293.95
196.30
1,701,300 22,684 4,182.82 780,225 34,650
4.65%
TATAMOTORS 31-Dec-20 CE 170.00 17.40 2.75
18.77%
21.00
15.15
1,698,600 298 325.96 758,100 -39,900
-5.00%
TATACONSUM 31-Dec-20 CE 550.00 18.50 5.15
38.58%
20.60
13.90
1,698,300 1,258 304.00 592,650 317,250
115.20%
MANAPPURAM 31-Dec-20 CE 185.00 7.35 1.80
32.43%
8.25
6.15
1,692,000 282 124.19 426,000 348,000
446.15%
CANBK 31-Dec-20 CE 102.50 7.20 2.40
50.00%
8.90
6.60
1,690,000 338 131.48 350,000 220,000
169.23%
JINDALSTEL 31-Dec-20 CE 250.00 12.80 -3.95
-23.58%
18.00
12.00
1,670,000 334 254.01 750,000 115,000
18.11%
ADANIPORTS 31-Dec-20 CE 410.00 21.90 0.20
0.92%
24.90
20.00
1,655,000 662 364.27 432,500 25,000
6.13%
IDFCFIRSTB 31-Dec-20 CE 35.00 2.90 0.65
28.89%
3.30
2.35
1,653,000 87 47.28 2,869,000 -342,000
-10.65%
TVSMOTOR 31-Dec-20 CE 480.00 36.25 11.30
45.29%
42.35
24.55
1,649,200 1,178 552.65 166,600 -37,800
-18.49%
NATIONALUM 31-Dec-20 CE 39.00 2.10 0.75
55.56%
2.70
1.50
1,649,000 97 36.44 459,000 408,000
800.00%
BANKBARODA 31-Dec-20 CE 56.00 2.00 -0.40
-16.67%
2.65
1.95
1,648,200 201 36.59 672,400 426,400
173.33%
TATASTEEL 31-Dec-20 CE 610.00 14.00 -0.40
-2.78%
17.55
11.75
1,647,300 969 247.59 550,800 171,700
45.29%
COALINDIA 31-Dec-20 CE 125.00 5.70 0.00
0.00%
6.75
5.45
1,639,100 443 98.18 1,309,800 55,500
4.42%
WIPRO 31-Dec-20 CE 400.00 1.90 -0.45
-19.15%
2.55
1.85
1,635,200 511 34.34 2,905,600 588,800
25.41%
NIFTY 31-Dec-20 CE 14,000.00 18.30 -1.75
-8.73%
25.00
16.30
1,622,325 21,631 313.27 1,576,875 254,475
19.24%
DLF 31-Dec-20 CE 195.00 7.55 0.00
0.00%
9.50
7.30
1,620,300 491 131.89 320,100 115,500
56.45%
AXISBANK 31-Dec-20 CE 620.00 22.50 -6.20
-21.60%
29.10
21.50
1,618,800 1,349 414.09 806,400 181,200
28.98%
BANKNIFTY 03-Dec-20 CE 30,400.00 136.70 -47.65
-25.85%
224.00
107.65
1,608,750 64,350 2,613.09 80,950 32,800
68.12%
WIPRO 31-Dec-20 CE 380.00 4.10 -0.90
-18.00%
5.45
4.00
1,593,600 498 72.99 1,315,200 112,000
9.31%
BHARTIARTL 31-Dec-20 CE 520.00 5.75 -1.05
-15.44%
7.35
5.60
1,591,860 860 104.59 1,360,485 222,120
19.51%
HDFCBANK 31-Dec-20 CE 1,440.00 47.00 5.55
13.39%
51.30
35.65
1,587,300 2,886 690.63 492,250 24,750
5.29%
FEDERALBNK 31-Dec-20 CE 59.00 6.00 1.85
44.58%
6.80
4.40
1,581,000 186 90.43 671,500 -119,000
-15.05%
BHARTIARTL 31-Dec-20 CE 490.00 12.00 -2.60
-17.81%
15.50
12.00
1,577,052 852 221.10 931,053 229,524
32.72%
LT 31-Dec-20 CE 1,140.00 34.00 -4.10
-10.76%
48.45
29.10
1,569,700 2,854 676.07 602,250 101,750
20.33%
BPCL 31-Dec-20 CE 390.00 13.10 -2.20
-14.38%
17.85
12.60
1,569,600 872 244.07 869,400 248,400
40.00%
AXISBANK 31-Dec-20 CE 610.00 27.75 -5.90
-17.53%
33.90
25.80
1,568,400 1,307 471.77 610,800 295,200
93.54%
NTPC 31-Dec-20 CE 96.00 3.25 -0.40
-10.96%
5.10
2.90
1,567,500 275 65.05 672,600 444,600
195.00%
KOTAKBANK 31-Dec-20 CE 1,900.00 55.10 -14.30
-20.61%
75.50
48.80
1,558,000 3,895 1,026.10 398,400 64,400
19.28%
IGL 31-Dec-20 CE 550.00 6.60 2.10
46.67%
15.50
6.60
1,555,125 1,131 170.44 393,250 391,875
28,500.00%
LICHSGFIN 31-Dec-20 CE 390.00 3.40 0.75
28.30%
5.80
2.20
1,548,000 774 61.92 444,000 320,000
258.06%
ZEEL 31-Dec-20 CE 230.00 2.75 0.20
7.84%
4.75
2.75
1,536,000 512 61.59 285,000 186,000
187.88%
NTPC 31-Dec-20 CE 98.00 2.65 -0.30
-10.17%
5.45
2.30
1,533,300 269 52.59 484,500 256,500
112.50%
L&TFH 31-Dec-20 CE 84.00 5.05 1.95
62.90%
6.50
2.95
1,530,000 225 77.42 190,400 81,600
75.00%
TATAPOWER 31-Dec-20 CE 68.00 2.75 0.55
25.00%
3.05
2.30
1,525,500 113 40.12 702,000 229,500
48.57%
M&MFIN 31-Dec-20 CE 190.00 4.45 1.00
28.99%
5.70
3.30
1,522,248 442 67.59 530,376 327,180
161.02%
RBLBANK 31-Dec-20 CE 250.00 7.70 -1.05
-12.00%
9.85
7.70
1,513,200 582 131.80 733,200 -2,600
-0.35%
GAIL 31-Dec-20 CE 100.00 6.75 0.05
0.75%
9.55
6.30
1,512,800 248 118.30 1,232,200 -54,900
-4.27%
RECLTD 31-Dec-20 CE 120.00 5.60 -1.40
-20.00%
7.80
5.60
1,506,000 251 105.27 1,698,000 -132,000
-7.21%
SAIL 31-Dec-20 CE 48.00 3.30 0.55
20.00%
4.10
3.00
1,501,000 79 52.23 475,000 342,000
257.14%
SBIN 31-Dec-20 CE 285.00 2.35 -0.40
-14.55%
2.80
2.20
1,497,000 499 35.78 372,000 114,000
44.19%
FEDERALBNK 31-Dec-20 CE 68.00 2.05 0.75
57.69%
2.50
1.45
1,496,000 176 30.07 442,000 314,500
246.67%
IBULHSGFIN 31-Dec-20 CE 210.00 10.40 0.35
3.48%
13.55
8.00
1,491,100 481 162.38 793,600 164,300
26.11%
BHEL 31-Dec-20 CE 38.00 0.95 0.20
26.67%
1.20
0.90
1,491,000 71 15.36 798,000 735,000
1,166.67%
SUNTV 31-Dec-20 CE 440.00 24.00 8.55
55.34%
30.90
15.30
1,464,000 976 347.85 157,500 121,500
337.50%
RELIANCE 31-Dec-20 CE 2,050.00 43.85 -4.30
-8.93%
50.40
41.50
1,458,440 2,888 657.32 869,610 91,910
11.82%
INFY 31-Dec-20 CE 1,140.00 31.00 -0.75
-2.36%
34.80
25.10
1,443,600 2,406 440.73 786,600 61,800
8.53%
PNB 31-Dec-20 CE 42.00 0.35 0.05
16.67%
0.40
0.25
1,442,000 103 4.90 826,000 378,000
84.38%
BHEL 31-Dec-20 CE 31.00 3.55 0.90
33.96%
3.85
2.85
1,428,000 68 49.98 1,302,000 -315,000
-19.48%
IGL 31-Dec-20 CE 480.00 29.00 18.65
180.19%
45.50
17.85
1,427,250 1,038 491.40 170,500 -284,625
-62.54%
ICICIBANK 31-Dec-20 CE 520.00 6.55 -0.70
-9.66%
8.00
6.35
1,420,375 1,033 100.56 1,390,125 167,750
13.72%
JSWSTEEL 31-Dec-20 CE 400.00 3.40 -1.70
-33.33%
6.00
3.35
1,409,400 522 63.28 469,800 170,100
56.76%
MOTHERSUMI 31-Dec-20 CE 170.00 1.80 0.15
9.09%
2.30
1.65
1,407,000 201 27.44 574,000 511,000
811.11%
IBULHSGFIN 31-Dec-20 CE 220.00 8.05 0.45
5.92%
10.90
6.00
1,404,300 453 124.28 833,900 300,700
56.40%
NIFTY 03-Dec-20 CE 13,550.00 3.40 -2.50
-42.37%
6.40
3.25
1,400,100 18,668 63.14 156,300 36,150
30.09%
ADANIPORTS 31-Dec-20 CE 450.00 7.45 -0.60
-7.45%
9.60
7.00
1,400,000 560 111.72 380,000 95,000
33.33%
BANKNIFTY 03-Dec-20 CE 30,800.00 67.75 -36.35
-34.92%
119.70
54.10
1,396,800 55,872 1,227.79 127,775 39,050
44.01%
ZEEL 31-Dec-20 CE 240.00 1.90 0.10
5.56%
3.20
1.80
1,386,000 462 37.01 360,000 324,000
900.00%
BANKBARODA 31-Dec-20 CE 57.00 1.75 -0.45
-20.45%
2.35
1.75
1,385,800 169 27.44 295,200 90,200
44.00%
FEDERALBNK 31-Dec-20 CE 73.00 1.10 0.35
46.67%
1.35
0.65
1,385,500 163 13.99 790,500 782,000
9,200.00%
HINDPETRO 31-Dec-20 CE 215.00 6.50 -1.55
-19.25%
9.50
5.40
1,385,100 513 110.95 496,800 180,900
57.26%
JINDALSTEL 31-Dec-20 CE 260.00 9.50 -2.85
-23.08%
13.35
9.00
1,385,000 277 157.75 430,000 95,000
28.36%
FEDERALBNK 31-Dec-20 CE 67.00 2.35 0.85
56.67%
2.80
1.45
1,377,000 162 32.91 433,500 340,000
363.64%
ADANIPORTS 31-Dec-20 CE 400.00 27.00 0.00
0.00%
29.90
25.00
1,372,500 549 373.73 852,500 -142,500
-14.32%
TATACONSUM 31-Dec-20 CE 560.00 14.20 3.60
33.96%
16.50
10.85
1,368,900 1,014 194.25 442,800 44,550
11.19%
HDFCBANK 31-Dec-20 CE 1,500.00 24.25 3.15
14.93%
26.45
18.00
1,367,300 2,486 299.03 625,350 -4,400
-0.70%
GAIL 31-Dec-20 CE 107.50 3.60 0.20
5.88%
5.80
3.30
1,366,400 224 57.39 610,000 305,000
100.00%
TATACONSUM 31-Dec-20 CE 540.00 23.20 6.45
38.51%
25.25
16.90
1,366,200 1,012 302.20 356,400 214,650
151.43%
TATACHEM 31-Dec-20 CE 400.00 14.50 1.75
13.73%
17.55
11.50
1,364,000 682 203.10 330,000 -46,000
-12.23%
DABUR 31-Dec-20 CE 520.00 8.50 -0.75
-8.11%
10.40
8.20
1,360,000 1,088 126.48 741,250 65,000
9.61%
RBLBANK 31-Dec-20 CE 230.00 14.00 -1.05
-6.98%
17.00
14.00
1,352,000 520 210.78 821,600 137,800
20.15%
LT 31-Dec-20 CE 1,200.00 16.75 -2.30
-12.07%
25.00
15.00
1,351,350 2,457 289.32 846,450 128,150
17.84%
RELIANCE 31-Dec-20 CE 2,300.00 7.85 -1.80
-18.65%
9.60
7.55
1,332,190 2,638 108.04 1,213,515 190,385
18.61%
BEL 31-Dec-20 CE 112.50 5.00 0.45
9.89%
6.50
5.00
1,314,800 173 75.34 357,200 106,400
42.42%
CIPLA 31-Dec-20 CE 750.00 27.65 -0.90
-3.15%
33.20
26.60
1,309,100 1,007 405.69 605,800 106,600
21.35%
BAJFINANCE 31-Dec-20 CE 5,000.00 167.00 -7.05
-4.05%
215.00
150.20
1,308,000 5,232 2,487.29 237,500 -27,500
-10.38%
BHEL 31-Dec-20 CE 30.00 4.10 0.95
30.16%
4.50
3.30
1,302,000 62 54.55 1,428,000 -63,000
-4.23%
IGL 31-Dec-20 CE 540.00 9.35 4.10
78.10%
17.00
8.05
1,299,375 945 171.52 222,750 222,750
0.00%
DABUR 31-Dec-20 CE 510.00 11.60 -1.55
-11.79%
15.00
11.50
1,296,250 1,037 169.42 643,750 288,750
81.34%
AXISBANK 31-Dec-20 CE 650.00 13.80 -3.85
-21.81%
18.25
12.60
1,291,200 1,076 197.17 686,400 188,400
37.83%
M&M 31-Dec-20 CE 740.00 26.35 -4.60
-14.86%
36.40
25.00
1,281,000 915 409.66 411,600 119,000
40.67%
CHOLAFIN 31-Dec-20 CE 380.00 21.55 9.15
73.79%
24.90
12.55
1,272,500 509 254.37 110,000 60,000
120.00%
LUPIN 31-Dec-20 CE 900.00 43.75 -5.90
-11.88%
59.15
43.50
1,263,100 1,486 661.36 621,350 147,900
31.24%
CHOLAFIN 31-Dec-20 CE 400.00 14.10 7.10
101.43%
16.70
7.25
1,255,000 502 172.81 182,500 145,000
386.67%
JSWSTEEL 31-Dec-20 CE 380.00 6.80 -3.00
-30.61%
10.80
6.65
1,250,100 463 110.63 307,800 32,400
11.76%
VOLTAS 31-Dec-20 CE 800.00 27.25 9.50
53.52%
43.10
16.20
1,245,000 1,245 392.05 131,000 79,000
151.92%
SUNPHARMA 31-Dec-20 CE 530.00 16.40 -0.10
-0.61%
20.85
15.90
1,240,400 886 231.09 540,400 65,800
13.86%
TATACONSUM 31-Dec-20 CE 530.00 27.30 6.45
30.94%
30.60
20.95
1,237,950 917 320.51 248,400 -132,300
-34.75%
JSWSTEEL 31-Dec-20 CE 370.00 9.15 -4.10
-30.94%
14.65
9.15
1,231,200 456 151.68 221,400 126,900
134.29%
KOTAKBANK 31-Dec-20 CE 2,000.00 27.90 -7.70
-21.63%
38.35
22.50
1,216,400 3,041 396.06 374,800 46,800
14.27%
HINDALCO 31-Dec-20 CE 225.00 11.70 -3.50
-23.03%
15.50
10.70
1,208,300 281 160.58 442,900 107,500
32.05%
CADILAHC 31-Dec-20 CE 470.00 17.35 10.80
164.89%
23.30
11.00
1,207,800 549 211.24 173,800 129,800
295.00%
LICHSGFIN 31-Dec-20 CE 370.00 6.40 1.60
33.33%
10.00
4.55
1,206,000 603 88.16 408,000 152,000
59.38%
AXISBANK 31-Dec-20 CE 630.00 20.00 -4.55
-18.53%
25.05
18.20
1,204,800 1,004 260.72 577,200 128,400
28.61%
SUNPHARMA 31-Dec-20 CE 550.00 10.20 -0.35
-3.32%
13.60
10.10
1,204,000 860 142.67 708,400 106,400
17.67%
ICICIBANK 31-Dec-20 CE 470.00 23.50 -1.30
-5.24%
27.25
22.70
1,199,000 872 300.71 759,000 92,125
13.81%
MOTHERSUMI 31-Dec-20 CE 145.00 8.00 0.25
3.23%
11.15
7.65
1,197,000 171 112.52 259,000 -35,000
-11.90%
ONGC 31-Dec-20 CE 84.00 2.50 -0.65
-20.63%
3.60
2.35
1,193,500 155 34.61 646,800 261,800
68.00%
TVSMOTOR 31-Dec-20 CE 510.00 22.50 8.90
65.44%
25.65
14.80
1,192,800 852 270.88 170,800 134,400
369.23%
MOTHERSUMI 31-Dec-20 CE 155.00 4.40 0.05
1.15%
6.25
4.20
1,190,000 170 62.24 336,000 133,000
65.52%
IGL 31-Dec-20 CE 510.00 17.15 11.50
203.54%
29.90
13.60
1,188,000 864 275.38 200,750 198,000
7,200.00%
MANAPPURAM 31-Dec-20 CE 210.00 1.70 0.05
3.03%
1.95
1.55
1,188,000 198 20.31 534,000 498,000
1,383.33%
AXISBANK 31-Dec-20 CE 700.00 5.30 -1.85
-25.87%
7.25
4.90
1,186,800 989 69.55 1,056,000 9,600
0.92%
INFY 31-Dec-20 CE 1,200.00 14.10 -0.75
-5.05%
16.30
11.75
1,183,800 1,973 165.97 1,011,000 150,600
17.50%
HDFCLIFE 31-Dec-20 CE 650.00 27.75 -8.45
-23.34%
34.05
25.30
1,181,400 1,074 332.09 531,300 414,700
355.66%
WIPRO 31-Dec-20 CE 370.00 6.00 -1.40
-18.92%
8.10
6.00
1,180,800 369 81.59 924,800 112,000
13.78%
NTPC 31-Dec-20 CE 94.00 4.00 -0.50
-11.11%
6.25
3.50
1,179,900 207 58.88 575,700 51,300
9.78%
HINDPETRO 31-Dec-20 CE 225.00 3.40 -0.90
-20.93%
5.45
2.90
1,158,300 429 49.81 356,400 159,300
80.82%
RBLBANK 31-Dec-20 CE 260.00 5.70 -1.00
-14.93%
7.30
5.55
1,157,000 445 73.47 878,800 522,600
146.72%
HDFCLIFE 31-Dec-20 CE 680.00 15.10 -7.15
-32.13%
22.75
14.80
1,152,800 1,048 192.75 612,700 176,000
40.30%
BHARTIARTL 31-Dec-20 CE 550.00 2.75 -0.65
-19.12%
3.50
2.70
1,140,216 616 35.46 1,456,737 229,524
18.70%
SAIL 31-Dec-20 CE 47.00 4.05 1.40
52.83%
4.85
3.50
1,140,000 60 47.42 703,000 475,000
208.33%
COALINDIA 31-Dec-20 CE 127.50 4.50 -0.10
-2.17%
10.55
4.10
1,132,200 306 55.25 643,800 207,200
47.46%
INDUSINDBK 31-Dec-20 CE 860.00 60.45 1.75
2.98%
63.55
56.70
1,130,400 1,413 680.50 563,200 144,800
34.61%
BANKNIFTY 03-Dec-20 CE 31,100.00 38.15 -28.65
-42.89%
75.05
34.55
1,119,550 44,782 611.05 95,700 59,850
166.95%
ZEEL 31-Dec-20 CE 205.00 8.00 0.85
11.89%
12.25
7.70
1,116,000 372 119.19 198,000 162,000
450.00%
WIPRO 31-Dec-20 CE 355.00 10.70 -2.25
-17.37%
13.95
10.70
1,113,600 348 130.40 739,200 291,200
65.00%
NIFTY 31-Dec-20 CE 13,300.00 134.00 -5.70
-4.08%
170.00
127.75
1,112,250 14,830 1,636.01 599,775 117,525
24.37%
DLF 31-Dec-20 CE 205.00 4.50 -0.35
-7.22%
6.00
4.45
1,112,100 337 55.05 240,900 52,800
28.07%
JINDALSTEL 31-Dec-20 CE 280.00 4.75 -1.60
-25.20%
6.95
4.20
1,100,000 220 62.15 470,000 140,000
42.42%
BHARATFORG 31-Dec-20 CE 530.00 18.50 -3.55
-16.10%
26.65
18.30
1,099,500 733 267.29 210,000 184,500
723.53%
TATASTEEL 31-Dec-20 CE 560.00 36.20 1.40
4.02%
41.80
30.35
1,096,500 645 399.24 452,200 18,700
4.31%
TATAPOWER 31-Dec-20 CE 61.00 5.95 0.90
17.82%
6.25
5.05
1,093,500 81 61.56 499,500 -189,000
-27.45%
RELIANCE 31-Dec-20 CE 1,900.00 109.50 -5.50
-4.78%
119.00
101.40
1,087,770 2,154 1,196.55 579,235 98,475
20.48%
HDFCLIFE 31-Dec-20 CE 660.00 22.70 -8.20
-26.54%
30.45
21.40
1,084,600 986 259.65 493,900 222,200
81.78%
RBLBANK 31-Dec-20 CE 240.00 9.10 -2.40
-20.87%
13.00
9.10
1,081,600 416 126.66 572,000 114,400
25.00%
NMDC 31-Dec-20 CE 102.50 2.30 -0.30
-11.54%
3.15
2.25
1,072,000 160 29.16 542,700 154,100
39.66%
ONGC 31-Dec-20 CE 83.00 2.65 -0.85
-24.29%
4.25
2.65
1,070,300 139 34.36 554,400 100,100
22.03%
ICICIBANK 31-Dec-20 CE 530.00 4.90 -0.75
-13.27%
6.00
4.75
1,068,375 777 56.84 830,500 316,250
61.50%
NIFTY 31-Dec-20 CE 13,100.00 215.75 -15.00
-6.50%
266.00
205.35
1,065,075 14,201 2,515.28 404,100 42,750
11.83%
INFY 31-Dec-20 CE 1,100.00 48.60 -2.25
-4.42%
55.25
40.85
1,053,600 1,756 510.05 564,000 173,400
44.39%
BANKNIFTY 03-Dec-20 CE 30,900.00 55.00 -34.65
-38.65%
102.15
46.70
1,044,050 41,762 780.74 93,925 10,700
12.86%
TATASTEEL 31-Dec-20 CE 630.00 8.70 -0.85
-8.90%
11.65
7.75
1,040,400 612 103.94 334,900 11,900
3.68%
HDFCBANK 31-Dec-20 CE 1,460.00 38.45 5.05
15.12%
41.60
28.65
1,035,650 1,883 361.65 234,850 -15,400
-6.15%
CIPLA 31-Dec-20 CE 800.00 12.60 -0.35
-2.70%
15.15
12.00
1,032,200 794 143.27 808,600 107,900
15.40%
BANKNIFTY 03-Dec-20 CE 29,000.00 795.00 -21.30
-2.61%
927.00
675.00
1,029,650 41,186 8,326.16 196,950 76,825
63.95%
APOLLOTYRE 31-Dec-20 CE 190.00 6.50 2.85
78.08%
7.30
5.20
1,025,000 205 67.04 245,000 175,000
250.00%
NIFTY 03-Dec-20 CE 13,900.00 1.70 -0.10
-5.56%
1.95
1.35
1,023,675 13,649 16.58 365,625 121,425
49.72%
BEL 31-Dec-20 CE 130.00 1.00 0.10
11.11%
1.25
1.00
1,018,400 134 11.61 752,400 288,800
62.30%
NIFTY 10-Dec-20 CE 13,500.00 22.90 -5.95
-20.62%
44.55
15.75
1,015,650 13,542 270.77 324,900 84,825
35.33%
INFY 31-Dec-20 CE 1,160.00 23.65 -1.00
-4.06%
27.45
19.50
1,003,200 1,672 234.75 645,600 90,600
16.32%
M&M 31-Dec-20 CE 800.00 9.50 -2.35
-19.83%
15.00
9.50
999,600 714 121.25 319,200 65,800
25.97%
SBIN 31-Dec-20 CE 230.00 21.15 -1.00
-4.51%
22.50
19.80
999,000 333 210.09 978,000 3,000
0.31%
BIOCON 31-Dec-20 CE 450.00 12.05 0.10
0.84%
14.95
11.40
991,300 431 131.15 524,400 108,100
25.97%
MUTHOOTFIN 31-Dec-20 CE 1,200.00 40.00 0.80
2.04%
44.10
36.25
990,000 1,320 400.55 479,250 27,000
5.97%
ADANIPORTS 31-Dec-20 CE 415.00 19.00 -0.15
-0.78%
22.95
17.70
990,000 396 196.71 570,000 222,500
64.03%
HINDALCO 31-Dec-20 CE 245.00 4.70 -2.05
-30.37%
6.65
4.00
989,000 230 55.58 236,500 60,200
34.15%
BHARATFORG 31-Dec-20 CE 520.00 23.40 -3.10
-11.70%
31.25
21.60
988,500 659 279.15 303,000 18,000
6.32%
EXIDEIND 31-Dec-20 CE 175.00 13.15 5.70
76.51%
16.10
7.75
986,400 274 115.01 187,200 -90,000
-32.47%
WIPRO 31-Dec-20 CE 350.00 12.85 -2.35
-15.46%
16.50
12.75
985,600 308 137.98 1,334,400 336,000
33.65%
IOC 31-Dec-20 CE 86.00 3.00 -0.65
-17.81%
4.05
2.90
980,400 172 33.82 826,500 210,900
34.26%
AXISBANK 31-Dec-20 CE 680.00 7.40 -2.60
-26.00%
10.35
7.05
980,400 817 85.49 555,600 -12,000
-2.11%
HDFCLIFE 31-Dec-20 CE 670.00 19.15 -7.20
-27.32%
26.20
17.60
980,100 891 196.41 488,400 160,600
48.99%
BIOCON 31-Dec-20 CE 440.00 15.05 -0.20
-1.31%
18.80
14.50
970,600 422 161.90 374,900 41,400
12.41%
M&M 31-Dec-20 CE 730.00 30.00 -5.35
-15.13%
41.80
29.55
968,800 692 342.08 274,400 175,000
176.06%
HDFC 31-Dec-20 CE 2,300.00 56.00 -4.60
-7.59%
66.45
48.55
966,000 3,220 538.16 458,700 -23,400
-4.85%
NMDC 31-Dec-20 CE 115.00 0.60 -0.15
-20.00%
0.70
0.55
964,800 144 5.98 408,700 301,500
281.25%
LUPIN 31-Dec-20 CE 940.00 29.20 -4.20
-12.57%
41.20
28.80
964,750 1,135 347.50 370,600 150,450
68.34%
TITAN 31-Dec-20 CE 1,400.00 28.10 -0.80
-2.77%
37.60
24.00
956,250 1,275 310.88 285,750 12,000
4.38%
ADANIPORTS 31-Dec-20 CE 440.00 10.10 -0.35
-3.35%
12.40
9.30
955,000 382 101.42 277,500 42,500
18.09%
BANKNIFTY 03-Dec-20 CE 31,200.00 33.10 -24.95
-42.98%
63.60
28.95
953,475 38,139 441.55 83,900 50,700
152.71%
NIFTY 31-Dec-20 CE 13,200.00 170.00 -11.95
-6.57%
214.65
163.05
950,475 12,673 1,798.49 608,250 82,650
15.72%
AXISBANK 31-Dec-20 CE 640.00 17.00 -3.75
-18.07%
21.55
15.15
946,800 789 170.71 493,200 46,800
10.48%
L&TFH 31-Dec-20 CE 86.00 4.20 1.70
68.00%
5.50
1.35
945,200 139 43.86 183,600 183,600
0.00%
DLF 31-Dec-20 CE 185.00 11.50 -0.10
-0.86%
14.20
10.85
943,800 286 120.15 326,700 95,700
41.43%
INDUSINDBK 31-Dec-20 CE 900.00 43.00 -0.25
-0.58%
46.75
40.70
943,200 1,179 413.50 603,200 40,000
7.10%
MGL 31-Dec-20 CE 1,040.00 54.80 46.30
544.71%
68.55
36.35
943,200 1,572 519.99 61,200 48,600
385.71%
LT 31-Dec-20 CE 1,160.00 28.00 -2.90
-9.39%
39.35
23.45
932,800 1,696 322.47 387,200 22,550
6.18%
RELIANCE 31-Dec-20 CE 2,150.00 21.10 -2.95
-12.27%
24.65
20.60
931,725 1,845 207.77 653,975 131,805
25.24%
ITC 31-Dec-20 CE 202.50 4.00 -0.60
-13.04%
4.75
3.90
921,600 288 39.91 425,600 144,000
51.14%
AMBUJACEM 31-Dec-20 CE 270.00 5.50 -0.25
-4.35%
7.00
4.65
921,000 307 50.29 324,000 156,000
92.86%
TATACONSUM 31-Dec-20 CE 600.00 5.70 1.70
42.50%
6.30
4.05
920,700 682 48.34 341,550 124,200
57.14%
IDEA 31-Dec-20 CE 16.00 0.10 -0.05
-33.33%
0.15
0.10
910,000 13 0.91 4,760,000 -70,000
-1.45%
TATASTEEL 31-Dec-20 CE 660.00 4.90 1.65
50.77%
6.15
4.00
907,800 534 47.21 283,900 283,900
0.00%
L&TFH 31-Dec-20 CE 83.00 5.70 3.40
147.83%
6.90
3.65
904,400 133 48.39 129,200 129,200
0.00%
LUPIN 31-Dec-20 CE 1,000.00 15.55 -2.10
-11.90%
22.50
15.30
898,450 1,057 171.24 560,150 141,100
33.67%
NIFTY 10-Dec-20 CE 13,300.00 51.00 -10.95
-17.68%
93.65
48.00
895,725 11,943 564.13 174,150 43,050
32.84%
L&TFH 31-Dec-20 CE 82.00 6.10 4.05
197.56%
7.55
4.40
890,800 131 51.04 102,000 102,000
0.00%
CHOLAFIN 31-Dec-20 CE 370.00 27.50 11.70
74.05%
30.20
15.95
890,000 356 196.69 162,500 52,500
47.73%
COALINDIA 31-Dec-20 CE 150.00 0.50 -0.15
-23.08%
0.65
0.50
888,000 240 5.06 736,300 270,100
57.94%
MGL 31-Dec-20 CE 1,020.00 71.55 59.00
470.12%
80.35
27.00
886,800 1,478 544.76 52,200 43,200
480.00%
NIFTY 31-Dec-20 CE 13,600.00 55.00 -4.40
-7.41%
73.30
53.55
884,775 11,797 550.51 377,325 54,675
16.95%
MFSL 31-Dec-20 CE 660.00 32.00 5.05
18.74%
38.90
24.95
884,000 680 311.26 230,100 183,300
391.67%
SUNTV 31-Dec-20 CE 460.00 15.90 6.90
76.67%
22.25
9.20
883,500 589 143.04 130,500 109,500
521.43%
BAJFINANCE 31-Dec-20 CE 5,500.00 48.50 -5.45
-10.10%
71.45
44.45
881,750 3,527 524.29 166,750 98,500
144.32%
GMRINFRA 31-Dec-20 CE 31.00 0.40 0.10
33.33%
0.40
0.30
877,500 39 3.25 1,552,500 495,000
46.81%
AUROPHARMA 31-Dec-20 CE 880.00 40.90 1.25
3.15%
55.70
39.80
874,900 1,346 419.86 245,700 15,600
6.78%
HINDALCO 31-Dec-20 CE 220.00 14.00 -4.20
-23.08%
18.55
12.00
872,900 203 137.48 537,500 124,700
30.21%
TATACHEM 31-Dec-20 CE 390.00 19.00 2.35
14.11%
22.35
15.00
870,000 435 168.17 150,000 88,000
141.94%
FEDERALBNK 31-Dec-20 CE 69.00 1.85 0.75
68.18%
2.10
1.25
867,000 102 14.83 246,500 170,000
222.22%
BPCL 31-Dec-20 CE 420.00 6.50 -1.00
-13.33%
8.60
6.15
865,800 481 64.07 806,400 102,600
14.58%
NIFTY 31-Dec-20 CE 13,400.00 103.65 -3.30
-3.09%
131.45
97.10
865,725 11,543 980.17 420,525 35,625
9.26%
ITC 31-Dec-20 CE 197.50 5.75 -0.65
-10.16%
7.10
5.50
864,000 270 53.31 745,600 124,800
20.10%
TCS 31-Dec-20 CE 2,800.00 43.95 -14.65
-25.00%
60.40
42.50
862,200 2,874 416.96 448,800 96,600
27.43%
HCLTECH 31-Dec-20 CE 850.00 27.00 -7.35
-21.40%
37.10
25.00
861,000 1,230 263.98 510,300 209,300
69.53%
RECLTD 31-Dec-20 CE 140.00 0.85 -0.45
-34.62%
1.25
0.85
852,000 142 9.29 564,000 288,000
104.35%
DLF 31-Dec-20 CE 220.00 2.20 -0.30
-12.00%
2.95
2.00
844,800 256 20.61 491,700 158,400
47.52%
M&MFIN 31-Dec-20 CE 195.00 3.45 0.65
23.21%
4.50
2.10
843,780 245 30.12 206,640 127,428
160.87%
IGL 31-Dec-20 CE 570.00 4.50 1.20
36.36%
10.00
4.30
842,875 613 59.42 213,125 213,125
0.00%
NIFTY 10-Dec-20 CE 13,400.00 33.00 -8.65
-20.77%
50.40
32.00
842,400 11,232 348.08 226,800 97,050
74.80%
COALINDIA 31-Dec-20 CE 132.50 2.85 -0.05
-1.72%
3.40
2.70
839,900 227 25.62 592,000 29,600
5.26%
VEDL 31-Dec-20 CE 110.00 13.00 0.85
7.00%
15.45
11.20
837,000 135 110.40 1,891,000 18,600
0.99%
SAIL 31-Dec-20 CE 53.00 1.55 1.00
181.82%
2.05
1.55
836,000 44 14.96 266,000 266,000
0.00%
GMRINFRA 31-Dec-20 CE 25.00 2.55 0.40
18.60%
2.70
2.10
832,500 37 19.81 1,620,000 0
0.00%
RELIANCE 31-Dec-20 CE 2,250.00 10.00 -3.05
-23.37%
12.90
10.00
829,210 1,642 92.79 383,800 128,270
50.20%
BAJAJ-AUTO 31-Dec-20 CE 3,200.00 115.00 21.90
23.52%
160.00
102.10
828,500 3,314 1,104.31 110,250 16,500
17.60%
BHARTIARTL 31-Dec-20 CE 510.00 7.85 -1.00
-11.30%
9.45
7.30
827,397 447 70.00 623,787 203,610
48.46%
MGL 31-Dec-20 CE 1,200.00 13.00 6.00
85.71%
15.50
7.00
826,200 1,377 103.61 169,200 169,200
0.00%
NIFTY 03-Dec-20 CE 14,500.00 1.40 0.10
7.69%
1.80
0.70
813,750 10,850 7.57 290,025 172,200
146.15%
MGL 31-Dec-20 CE 1,000.00 85.75 68.65
401.46%
93.00
35.20
813,000 1,355 570.08 63,600 -6,000
-8.62%
IOC 31-Dec-20 CE 105.00 0.30 -0.10
-25.00%
0.40
0.30
809,400 142 2.91 627,000 159,600
34.15%
CIPLA 31-Dec-20 CE 760.00 23.50 -1.00
-4.08%
28.60
23.00
808,600 622 214.60 322,400 72,800
29.17%
GAIL 31-Dec-20 CE 102.50 5.50 0.10
1.85%
8.00
5.10
805,200 132 50.97 512,400 -6,100
-1.18%
IOC 31-Dec-20 CE 87.00 2.65 -0.60
-18.46%
3.60
2.60
803,700 141 24.03 1,151,400 193,800
20.24%
TCS 31-Dec-20 CE 2,700.00 80.00 -21.50
-21.18%
101.30
77.00
803,100 2,677 691.87 489,600 181,800
59.06%
SUNPHARMA 31-Dec-20 CE 510.00 24.15 -0.70
-2.82%
30.45
23.80
802,200 573 218.44 494,200 65,800
15.36%
SUNTV 31-Dec-20 CE 430.00 29.00 9.85
51.44%
36.00
18.00
795,000 530 204.79 61,500 33,000
115.79%
ASHOKLEY 31-Dec-20 CE 97.50 3.45 0.80
30.19%
3.85
2.75
792,000 88 27.64 1,026,000 144,000
16.33%
PETRONET 31-Dec-20 CE 270.00 4.00 -0.50
-11.11%
7.25
3.70
792,000 264 50.05 231,000 171,000
285.00%
TATASTEEL 31-Dec-20 CE 650.00 6.10 3.15
106.78%
7.50
5.25
788,800 464 50.64 270,300 270,300
0.00%
AMBUJACEM 31-Dec-20 CE 260.00 9.45 -0.25
-2.58%
11.00
8.10
783,000 261 73.21 405,000 57,000
16.38%
VOLTAS 31-Dec-20 CE 820.00 21.00 9.15
77.22%
32.00
11.80
779,000 779 205.27 95,000 80,000
533.33%
TVSMOTOR 31-Dec-20 CE 550.00 9.85 4.55
85.85%
12.30
6.20
777,000 555 81.04 219,800 191,800
685.00%
BAJFINANCE 31-Dec-20 CE 4,900.00 202.95 -10.15
-4.76%
262.00
187.40
773,000 3,092 1,782.31 118,250 51,000
75.84%
SUNPHARMA 31-Dec-20 CE 500.00 29.40 -0.85
-2.81%
36.70
29.20
767,200 548 251.33 595,000 33,600
5.99%
BEL 31-Dec-20 CE 125.00 1.75 0.40
29.63%
2.10
1.60
760,000 100 14.06 372,400 152,000
68.97%
SAIL 31-Dec-20 CE 54.00 1.30 0.85
188.89%
1.75
1.30
760,000 40 11.32 361,000 361,000
0.00%
BANKNIFTY 03-Dec-20 CE 32,700.00 6.00 -4.10
-40.59%
11.50
6.00
759,850 30,394 64.21 265,125 208,250
366.15%
NTPC 31-Dec-20 CE 120.00 0.25 0.00
0.00%
0.50
0.25
758,100 133 2.58 490,200 404,700
473.33%
TATAPOWER 31-Dec-20 CE 72.00 1.75 0.35
25.00%
1.95
1.30
756,000 56 12.78 567,000 135,000
31.25%
BIOCON 31-Dec-20 CE 430.00 19.00 -0.45
-2.31%
23.30
18.10
752,100 327 156.59 384,100 36,800
10.60%
M&M 31-Dec-20 CE 760.00 19.00 -3.70
-16.30%
27.55
18.05
751,800 537 175.85 168,000 30,800
22.45%
HDFCBANK 31-Dec-20 CE 1,420.00 54.40 5.10
10.34%
62.70
44.10
748,000 1,360 394.05 544,500 96,800
21.62%
NTPC 31-Dec-20 CE 90.00 6.00 -0.80
-11.76%
8.85
5.20
741,000 130 55.35 2,040,600 -91,200
-4.28%
HDFC 31-Dec-20 CE 2,250.00 77.00 -4.50
-5.52%
90.45
66.50
740,400 2,468 563.37 190,500 -9,600
-4.80%
BANKNIFTY 03-Dec-20 CE 31,300.00 26.80 -23.70
-46.93%
68.70
24.50
738,525 29,541 286.99 98,475 78,325
388.71%
M&MFIN 31-Dec-20 CE 185.00 5.55 1.05
23.33%
7.00
4.40
737,016 214 42.30 144,648 30,996
27.27%
HCLTECH 31-Dec-20 CE 900.00 12.25 -5.00
-28.99%
18.95
12.20
735,700 1,051 108.22 828,100 149,800
22.08%
AUROPHARMA 31-Dec-20 CE 1,000.00 10.55 1.40
15.30%
16.40
10.00
733,850 1,129 96.43 180,700 71,500
65.48%
NIFTY 31-Dec-20 CE 13,800.00 32.20 -1.55
-4.59%
40.50
29.25
732,750 9,770 250.75 459,375 119,475
35.15%
BANDHANBNK 31-Dec-20 CE 400.00 9.30 -0.60
-6.06%
11.50
8.80
732,600 407 71.43 603,000 -1,800
-0.30%
HCLTECH 31-Dec-20 CE 840.00 30.10 -8.60
-22.22%
41.80
28.40
731,500 1,045 246.81 338,800 181,300
115.11%
AUROPHARMA 31-Dec-20 CE 920.00 26.40 1.50
6.02%
38.00
26.00
731,250 1,125 235.17 161,850 50,050
44.77%
NIFTY 03-Dec-20 CE 12,850.00 179.85 -31.30
-14.82%
254.10
163.65
731,100 9,748 1,541.82 90,900 1,125
1.25%
NTPC 31-Dec-20 CE 101.00 1.95 -0.20
-9.30%
3.05
1.65
729,600 128 16.85 193,800 188,100
3,300.00%
IDFCFIRSTB 31-Dec-20 CE 43.00 0.40 0.05
14.29%
0.50
0.40
722,000 38 3.32 684,000 190,000
38.46%
MGL 31-Dec-20 CE 1,060.00 51.50 33.70
189.33%
59.00
27.00
720,000 1,200 348.12 72,600 69,000
1,916.67%
BAJFINANCE 31-Dec-20 CE 5,200.00 100.00 -10.70
-9.67%
141.25
93.20
719,250 2,877 889.57 191,000 118,000
161.64%
HINDUNILVR 31-Dec-20 CE 2,200.00 39.00 -5.05
-11.46%
51.45
36.45
718,200 2,394 319.53 372,300 91,500
32.59%
LUPIN 31-Dec-20 CE 980.00 19.30 -2.20
-10.23%
27.75
19.00
716,550 843 172.33 238,000 171,700
258.97%
SUNPHARMA 31-Dec-20 CE 560.00 8.00 -0.30
-3.61%
10.75
8.00
715,400 511 68.46 411,600 114,800
38.68%
HINDPETRO 31-Dec-20 CE 210.00 8.75 -1.90
-17.84%
12.40
7.05
712,800 264 70.14 577,800 189,000
48.61%
IOC 31-Dec-20 CE 88.00 2.25 -0.65
-22.41%
3.20
2.25
712,500 125 19.74 513,000 131,100
34.33%
TITAN 31-Dec-20 CE 1,380.00 34.00 -1.45
-4.09%
45.95
28.05
711,750 949 282.00 70,500 29,250
70.91%
SUNPHARMA 31-Dec-20 CE 600.00 3.20 -0.25
-7.25%
4.20
3.15
711,200 508 26.46 732,200 123,200
20.23%
NIFTY 31-Dec-20 CE 13,700.00 42.90 -1.50
-3.38%
54.15
39.30
710,100 9,468 323.52 381,750 125,025
48.70%
GODREJPROP 31-Dec-20 CE 1,200.00 46.95 19.00
67.98%
55.00
28.00
707,850 1,089 348.33 125,450 78,000
164.38%
TITAN 31-Dec-20 CE 1,360.00 40.25 -2.70
-6.29%
55.50
35.00
706,500 942 336.93 156,750 24,000
18.08%
UPL 31-Dec-20 CE 420.00 19.85 -2.30
-10.38%
24.30
19.80
705,900 543 152.76 761,800 136,500
21.83%
BHARTIARTL 31-Dec-20 CE 460.00 24.35 -3.40
-12.25%
29.10
23.80
699,678 378 185.69 581,214 155,484
36.52%
INFRATEL 31-Dec-20 CE 220.00 12.40 -0.90
-6.77%
16.85
11.55
697,200 249 88.82 568,400 89,600
18.71%
HINDALCO 31-Dec-20 CE 255.00 2.65 -1.70
-39.08%
4.00
2.30
696,600 162 22.64 240,800 111,800
86.67%
NIFTY 10-Dec-20 CE 13,000.00 157.95 -21.30
-11.88%
211.05
145.90
694,275 9,257 1,242.41 249,750 121,050
94.06%
INFY 31-Dec-20 CE 1,180.00 18.15 -0.85
-4.47%
21.30
15.10
692,400 1,154 124.08 378,600 82,200
27.73%
EXIDEIND 31-Dec-20 CE 195.00 4.70 2.70
135.00%
6.25
2.60
691,200 192 34.56 162,000 144,000
800.00%
TECHM 31-Dec-20 CE 900.00 24.00 3.05
14.56%
28.60
20.60
691,200 576 169.34 300,000 34,800
13.12%
NTPC 31-Dec-20 CE 99.00 2.50 -0.10
-3.85%
4.00
2.05
689,700 121 19.73 239,400 68,400
40.00%
CADILAHC 31-Dec-20 CE 430.00 35.95 17.30
92.76%
44.20
24.85
688,600 313 223.38 279,400 -37,400
-11.81%
NIFTY 10-Dec-20 CE 13,600.00 14.00 -6.55
-31.87%
22.70
13.05
688,125 9,175 118.29 204,150 60,600
42.22%
APOLLOHOSP 31-Dec-20 CE 2,400.00 72.00 0.90
1.27%
94.65
65.05
687,500 1,375 559.42 116,000 -5,000
-4.13%
PNB 31-Dec-20 CE 31.00 3.50 0.55
18.64%
3.70
3.05
686,000 49 24.01 546,000 -280,000
-33.90%
EXIDEIND 31-Dec-20 CE 205.00 2.65 1.65
165.00%
3.75
1.05
684,000 190 18.67 136,800 126,000
1,166.67%
SAIL 31-Dec-20 CE 45.00 5.85 1.70
40.96%
6.30
4.50
684,000 36 36.53 912,000 -57,000
-5.88%
LICHSGFIN 31-Dec-20 CE 320.00 25.00 4.10
19.62%
32.95
18.50
680,000 340 165.04 168,000 36,000
27.27%
POWERGRID 31-Dec-20 CE 195.00 5.60 -1.45
-20.57%
7.40
4.70
680,000 170 43.38 388,000 144,000
59.02%
AMARAJABAT 31-Dec-20 CE 1,000.00 10.60 1.80
20.45%
21.55
9.50
677,000 677 112.52 97,000 97,000
0.00%
MOTHERSUMI 31-Dec-20 CE 165.00 2.30 0.40
21.05%
3.25
2.30
672,000 96 19.02 189,000 105,000
125.00%
TORNTPOWER 31-Dec-20 CE 310.00 16.15 1.20
8.03%
18.70
14.00
672,000 224 115.05 501,000 -123,000
-19.71%
AXISBANK 31-Dec-20 CE 730.00 2.95 -1.15
-28.05%
4.20
2.90
672,000 560 22.78 490,800 243,600
98.54%
BANKNIFTY 03-Dec-20 CE 31,400.00 23.30 -20.10
-46.31%
54.15
21.05
670,450 26,818 217.02 72,200 58,250
417.56%
DABUR 31-Dec-20 CE 500.00 15.65 -2.45
-13.54%
19.30
15.50
670,000 536 117.32 381,250 137,500
56.41%
UPL 31-Dec-20 CE 430.00 16.05 -1.75
-9.83%
19.50
15.70
669,500 515 117.63 594,100 128,700
27.65%
TATASTEEL 31-Dec-20 CE 550.00 42.15 1.65
4.07%
48.00
35.70
666,400 392 281.22 561,000 -76,500
-12.00%
SRTRANSFIN 31-Dec-20 CE 1,100.00 40.50 -10.30
-20.28%
60.90
37.75
663,665 995 337.81 177,422 -5,336
-2.92%
AXISBANK 31-Dec-20 CE 600.00 33.70 -5.50
-14.03%
38.75
30.50
662,400 552 230.25 537,600 -6,000
-1.10%
UPL 31-Dec-20 CE 450.00 9.75 -1.25
-11.36%
12.00
9.60
660,400 508 69.01 586,300 79,300
15.64%
ADANIPORTS 31-Dec-20 CE 460.00 5.65 -0.45
-7.38%
7.55
5.05
660,000 264 39.07 212,500 92,500
77.08%
BATAINDIA 31-Dec-20 CE 1,600.00 42.95 2.40
5.92%
53.70
41.70
657,250 1,195 321.79 136,950 24,750
22.06%
FEDERALBNK 31-Dec-20 CE 58.00 6.65 2.00
43.01%
7.45
4.75
654,500 77 43.00 195,500 -25,500
-11.54%
IGL 31-Dec-20 CE 490.00 23.50 15.65
199.36%
39.00
16.25
654,500 476 204.20 66,000 27,500
71.43%
AXISBANK 31-Dec-20 CE 660.00 11.80 -2.95
-20.00%
14.90
10.50
654,000 545 82.08 360,000 27,600
8.30%
BANDHANBNK 31-Dec-20 CE 380.00 15.00 -1.15
-7.12%
18.50
14.55
649,800 361 103.51 295,200 -16,200
-5.20%
LUPIN 31-Dec-20 CE 960.00 23.55 -3.35
-12.45%
33.70
23.40
646,850 761 185.39 276,250 47,600
20.82%
NATIONALUM 31-Dec-20 CE 44.00 0.75 0.35
87.50%
1.00
0.60
646,000 38 5.04 408,000 408,000
0.00%
PNB 31-Dec-20 CE 39.00 0.65 0.20
44.44%
0.80
0.60
644,000 46 4.57 140,000 112,000
400.00%
CADILAHC 31-Dec-20 CE 510.00 7.60 3.10
68.89%
11.15
4.20
642,400 292 52.29 129,800 129,800
0.00%
HEROMOTOCO 31-Dec-20 CE 3,100.00 131.00 31.75
31.99%
144.80
106.00
642,300 2,141 809.68 121,500 14,700
13.76%
PFC 31-Dec-20 CE 112.50 3.55 -0.40
-10.13%
5.35
3.45
638,600 103 24.52 303,800 12,400
4.26%
ASHOKLEY 31-Dec-20 CE 112.50 0.80 0.15
23.08%
0.95
0.70
630,000 70 5.17 504,000 270,000
115.38%
MANAPPURAM 31-Dec-20 CE 195.00 4.15 0.50
13.70%
4.70
3.50
630,000 105 25.96 132,000 54,000
69.23%
HDFC 31-Dec-20 CE 2,400.00 28.20 -3.40
-10.76%
35.25
24.65
626,700 2,089 176.35 320,700 -3,900
-1.20%
NIFTY 10-Dec-20 CE 13,200.00 75.70 -14.60
-16.17%
110.60
71.80
625,125 8,335 575.74 191,175 85,950
81.68%
DABUR 31-Dec-20 CE 530.00 6.10 -0.20
-3.17%
7.15
5.80
625,000 500 40.44 347,500 97,500
39.00%
VOLTAS 31-Dec-20 CE 850.00 11.05 4.80
76.80%
20.00
6.00
624,000 624 93.91 111,000 86,000
344.00%
ADANIPORTS 31-Dec-20 CE 470.00 4.30 -0.45
-9.47%
5.75
3.30
620,000 248 28.02 200,000 150,000
300.00%
GLENMARK 31-Dec-20 CE 480.00 20.70 1.60
8.38%
25.50
20.00
618,700 538 143.48 266,800 103,500
63.38%
KOTAKBANK 31-Dec-20 CE 1,940.00 46.50 -6.85
-12.84%
58.10
36.00
617,600 1,544 311.21 102,400 31,200
43.82%
SBIN 31-Dec-20 CE 235.00 18.15 -0.80
-4.22%
19.30
16.75
615,000 205 110.39 294,000 -3,000
-1.01%
BAJFINANCE 31-Dec-20 CE 5,100.00 127.00 -13.25
-9.45%
174.50
119.80
614,250 2,457 933.91 86,000 20,250
30.80%
TATACONSUM 31-Dec-20 CE 580.00 9.20 2.80
43.75%
10.20
6.60
610,200 452 52.97 160,650 94,500
142.86%
AXISBANK 31-Dec-20 CE 670.00 9.80 -2.30
-19.01%
12.40
8.70
609,600 508 63.28 255,600 42,000
19.66%
M&MFIN 31-Dec-20 CE 160.00 17.00 2.10
14.09%
19.75
14.05
609,588 177 102.96 389,172 117,096
43.04%
BANKNIFTY 03-Dec-20 CE 29,300.00 590.45 -38.95
-6.19%
725.00
495.15
608,475 24,339 3,696.24 26,725 -4,575
-14.62%
INDUSINDBK 31-Dec-20 CE 1,000.00 18.00 -1.05
-5.51%
20.05
16.25
604,000 755 109.02 275,200 72,000
35.43%
ASIANPAINT 31-Dec-20 CE 2,200.00 67.00 12.65
23.28%
89.25
57.05
602,400 2,008 407.70 87,900 -11,100
-11.21%
BIOCON 31-Dec-20 CE 500.00 3.45 0.20
6.15%
4.25
3.00
600,300 261 21.85 535,900 135,700
33.91%
KOTAKBANK 31-Dec-20 CE 1,920.00 50.80 -9.30
-15.47%
67.00
42.00
598,400 1,496 346.17 96,800 33,600
53.16%
RBLBANK 31-Dec-20 CE 225.00 16.30 -0.80
-4.68%
19.00
16.30
598,000 230 106.15 228,800 49,400
27.54%
ICICIBANK 31-Dec-20 CE 540.00 3.85 -0.65
-14.44%
4.60
3.75
596,750 434 24.47 397,375 78,375
24.57%
ESCORTS 31-Dec-20 CE 1,500.00 33.10 4.75
16.75%
40.50
28.00
594,000 1,080 213.54 77,000 59,950
351.61%
BANKBARODA 31-Dec-20 CE 58.00 1.55 -0.45
-22.50%
2.05
1.55
590,400 72 10.33 287,000 -41,000
-12.50%
BANDHANBNK 31-Dec-20 CE 370.00 19.70 -0.60
-2.96%
23.15
18.00
588,600 327 117.66 334,800 64,800
24.00%
BANKNIFTY 03-Dec-20 CE 31,800.00 13.20 -11.10
-45.68%
28.00
13.00
584,775 23,391 116.84 33,850 15,050
80.05%
GLENMARK 31-Dec-20 CE 500.00 13.60 0.80
6.25%
17.00
13.10
583,050 507 87.69 393,300 24,150
6.54%
TATACHEM 31-Dec-20 CE 380.00 23.60 2.40
11.32%
27.50
19.10
580,000 290 134.56 162,000 -106,000
-39.55%
TCS 31-Dec-20 CE 2,750.00 59.50 -21.25
-26.32%
80.00
57.95
579,300 1,931 382.74 348,000 90,000
34.88%
BHARATFORG 31-Dec-20 CE 550.00 12.50 -3.50
-21.88%
18.75
12.50
579,000 386 97.79 184,500 28,500
18.27%
NATIONALUM 31-Dec-20 CE 43.00 0.85 0.40
88.89%
1.15
0.65
578,000 34 5.61 289,000 289,000
0.00%
ASIANPAINT 31-Dec-20 CE 2,300.00 30.00 5.80
23.97%
41.55
25.20
573,900 1,913 193.00 120,900 33,000
37.54%
BHEL 31-Dec-20 CE 39.00 0.75 -0.90
-54.55%
1.00
0.75
567,000 27 4.65 378,000 378,000
0.00%
JSWSTEEL 31-Dec-20 CE 350.00 16.55 -6.30
-27.57%
25.25
16.55
567,000 210 118.96 286,200 -35,100
-10.92%
IGL 31-Dec-20 CE 530.00 11.55 5.40
87.80%
20.00
10.30
565,125 411 91.95 94,875 94,875
0.00%
FEDERALBNK 31-Dec-20 CE 55.00 8.85 2.25
34.09%
9.60
7.05
561,000 66 48.13 289,000 -93,500
-24.44%
IDEA 31-Dec-20 CE 8.00 2.15 -0.15
-6.52%
2.30
1.00
560,000 8 10.36 2,590,000 70,000
2.78%
RECLTD 31-Dec-20 CE 135.00 1.45 -0.40
-21.62%
2.00
1.45
558,000 93 10.21 324,000 0
0.00%
MFSL 31-Dec-20 CE 700.00 17.00 2.65
18.47%
23.25
13.00
557,700 429 111.37 146,900 135,200
1,155.56%
HINDPETRO 31-Dec-20 CE 240.00 1.25 -0.35
-21.88%
2.20
1.20
556,200 206 9.40 386,100 167,400
76.54%
CIPLA 31-Dec-20 CE 740.00 33.05 -0.05
-0.15%
38.00
31.00
555,100 427 196.51 237,900 -10,400
-4.19%
IGL 31-Dec-20 CE 560.00 5.55 1.70
44.16%
11.40
5.15
551,375 401 47.20 132,000 132,000
0.00%
BANKNIFTY 03-Dec-20 CE 31,600.00 16.80 -15.10
-47.34%
35.75
16.25
550,175 22,007 136.94 45,250 37,075
453.52%
DLF 31-Dec-20 CE 180.00 14.95 0.90
6.41%
17.25
14.10
547,800 166 85.62 221,100 9,900
4.69%
LT 31-Dec-20 CE 1,180.00 21.35 -2.75
-11.41%
31.50
18.80
547,800 996 149.71 178,750 7,150
4.17%
BIOCON 31-Dec-20 CE 470.00 7.45 0.30
4.20%
9.25
6.95
545,100 237 44.10 188,600 75,900
67.35%
MUTHOOTFIN 31-Dec-20 CE 1,160.00 56.00 0.70
1.27%
61.20
50.60
543,750 725 306.73 166,500 59,250
55.24%
BHARTIARTL 31-Dec-20 CE 530.00 4.40 -1.00
-18.52%
5.65
4.40
542,343 293 27.66 496,068 153,633
44.86%
BPCL 31-Dec-20 CE 410.00 8.20 -1.30
-13.68%
11.05
7.95
541,800 301 51.80 450,000 73,800
19.62%
CHOLAFIN 31-Dec-20 CE 390.00 17.75 8.60
93.99%
20.60
10.70
537,500 215 95.78 207,500 30,000
16.90%
L&TFH 31-Dec-20 CE 70.00 16.30 6.55
67.18%
16.65
9.95
537,200 79 70.91 340,000 -95,200
-21.88%
BPCL 31-Dec-20 CE 450.00 3.40 -0.40
-10.53%
4.20
3.35
536,400 298 19.74 752,400 61,200
8.85%
TATACONSUM 31-Dec-20 CE 570.00 11.25 3.05
37.20%
13.00
8.70
534,600 396 59.55 229,500 101,250
78.95%
ONGC 31-Dec-20 CE 97.00 0.75 -0.20
-21.05%
0.85
0.65
531,300 69 3.98 423,500 161,700
61.76%
ASHOKLEY 31-Dec-20 CE 102.50 2.20 0.60
37.50%
2.35
1.90
531,000 59 11.63 216,000 72,000
50.00%
CIPLA 31-Dec-20 CE 780.00 17.60 -0.15
-0.85%
21.05
16.60
527,800 406 101.55 237,900 48,100
25.34%
HCLTECH 31-Dec-20 CE 860.00 22.50 -7.50
-25.00%
32.55
21.55
520,100 743 137.57 263,200 48,300
22.48%
PETRONET 31-Dec-20 CE 300.00 0.90 -0.15
-14.29%
1.75
0.85
519,000 173 6.75 360,000 87,000
31.87%
ZEEL 31-Dec-20 CE 250.00 1.40 0.05
3.70%
2.15
1.25
519,000 173 9.03 249,000 213,000
591.67%
AUROPHARMA 31-Dec-20 CE 860.00 50.05 0.90
1.83%
67.00
49.15
518,700 798 302.61 243,750 -29,250
-10.71%
JSWSTEEL 31-Dec-20 CE 365.00 10.80 -4.60
-29.87%
17.70
10.70
518,400 192 72.52 135,000 102,600
316.67%
BAJAJ-AUTO 31-Dec-20 CE 3,300.00 76.00 18.35
31.83%
109.50
66.50
513,500 2,054 478.53 67,000 23,500
54.02%
TATACONSUM 31-Dec-20 CE 520.00 31.90 6.50
25.59%
36.60
26.70
510,300 378 159.67 171,450 -60,750
-26.16%
M&M 31-Dec-20 CE 850.00 4.15 -0.55
-11.70%
6.60
3.90
509,600 364 25.17 175,000 105,000
150.00%
ICICIBANK 31-Dec-20 CE 550.00 3.05 -0.70
-18.67%
3.65
3.00
507,375 369 16.34 815,375 130,625
19.08%
BANKNIFTY 03-Dec-20 CE 31,700.00 15.50 -12.15
-43.94%
31.55
14.40
506,950 20,278 114.82 45,300 39,075
627.71%
HEROMOTOCO 31-Dec-20 CE 3,200.00 89.95 23.90
36.18%
100.00
70.00
501,900 1,673 442.32 144,600 36,000
33.15%
CANBK 31-Dec-20 CE 107.50 5.10 1.05
25.93%
6.60
5.00
500,000 100 28.60 125,000 125,000
0.00%
KOTAKBANK 31-Dec-20 CE 2,100.00 13.10 -2.95
-18.38%
17.60
9.90
498,400 1,246 73.61 368,000 38,400
11.65%
RECLTD 31-Dec-20 CE 122.50 4.40 -1.25
-22.12%
6.30
4.40
498,000 83 28.59 276,000 114,000
70.37%
ASIANPAINT 31-Dec-20 CE 2,400.00 12.95 2.50
23.92%
17.45
10.00
497,400 1,658 65.06 165,600 105,300
174.63%
TITAN 31-Dec-20 CE 1,500.00 10.00 -0.30
-2.91%
11.90
8.15
495,750 661 51.56 266,250 55,500
26.33%
JINDALSTEL 31-Dec-20 CE 270.00 6.80 -2.25
-24.86%
9.75
6.30
495,000 99 40.44 150,000 -20,000
-11.76%
AUROPHARMA 31-Dec-20 CE 940.00 21.10 1.70
8.76%
30.70
20.75
494,650 761 126.93 128,700 37,700
41.43%
INFY 31-Dec-20 CE 1,220.00 10.85 -0.35
-3.13%
12.40
9.20
491,400 819 52.73 245,400 102,600
71.85%
PFC 31-Dec-20 CE 125.00 0.95 -0.20
-17.39%
1.15
0.95
489,800 79 5.09 613,800 142,600
30.26%
L&TFH 31-Dec-20 CE 78.00 10.00 4.70
88.68%
10.20
5.20
489,600 72 33.64 108,800 -47,600
-30.43%
BIOCON 31-Dec-20 CE 480.00 5.75 0.25
4.55%
7.25
5.25
485,300 211 29.75 204,700 115,000
128.21%
SRTRANSFIN 31-Dec-20 CE 1,120.00 36.85 -6.65
-15.29%
53.00
33.00
484,242 726 218.49 70,035 56,028
400.00%
L&TFH 31-Dec-20 CE 88.00 3.50 1.00
40.00%
4.65
3.20
482,800 71 19.99 217,600 217,600
0.00%
GAIL 31-Dec-20 CE 112.50 2.10 0.15
7.69%
4.25
2.10
481,900 79 13.98 268,400 122,000
83.33%
HDFCLIFE 31-Dec-20 CE 690.00 13.20 -5.65
-29.97%
18.05
12.20
481,800 438 67.16 315,700 100,100
46.43%
COALINDIA 31-Dec-20 CE 145.00 0.85 -0.10
-10.53%
0.95
0.80
481,000 130 4.23 377,400 122,100
47.83%
WIPRO 31-Dec-20 CE 420.00 0.90 -0.15
-14.29%
1.05
0.85
480,000 150 4.61 454,400 134,400
42.00%
NIFTY 31-Dec-20 CE 12,900.00 321.45 -14.10
-4.20%
385.50
308.35
479,625 6,395 1,656.29 478,725 -22,650
-4.52%
RBLBANK 31-Dec-20 CE 235.00 12.15 -0.75
-5.81%
14.60
12.15
478,400 184 64.54 184,600 67,600
57.78%
MOTHERSUMI 31-Dec-20 CE 140.00 10.95 0.65
6.31%
14.00
10.50
476,000 68 59.88 273,000 -56,000
-17.02%
INDUSINDBK 31-Dec-20 CE 880.00 51.60 1.25
2.48%
54.80
48.05
474,400 593 244.93 238,400 42,400
21.63%
BATAINDIA 31-Dec-20 CE 1,700.00 17.65 -0.70
-3.81%
24.50
17.40
472,450 859 100.40 107,800 75,900
237.93%
BAJAJ-AUTO 31-Dec-20 CE 3,500.00 31.80 9.00
39.47%
46.65
24.70
471,000 1,884 178.46 117,000 100,750
620.00%
WIPRO 31-Dec-20 CE 390.00 2.65 -0.75
-22.06%
3.70
2.65
470,400 147 14.30 422,400 150,400
55.29%
BPCL 31-Dec-20 CE 370.00 20.50 -3.05
-12.95%
28.00
19.95
469,800 261 105.14 336,600 216,000
179.10%
ONGC 31-Dec-20 CE 88.00 1.65 -0.45
-21.43%
2.00
1.60
469,700 61 8.27 323,400 277,200
600.00%
ZEEL 31-Dec-20 CE 215.00 5.25 0.35
7.14%
8.35
4.95
468,000 156 33.46 135,000 72,000
114.29%
MUTHOOTFIN 31-Dec-20 CE 1,300.00 17.50 0.45
2.64%
19.70
15.00
466,500 622 79.72 180,750 54,000
42.60%
BHARTIARTL 31-Dec-20 CE 540.00 3.45 -0.70
-16.87%
4.40
3.45
466,452 252 18.47 368,349 79,593
27.56%
UPL 31-Dec-20 CE 440.00 12.60 -1.45
-10.32%
15.35
12.30
465,400 358 63.57 377,000 62,400
19.83%
ADANIENT 31-Dec-20 CE 420.00 16.50 -3.35
-16.88%
22.00
15.60
464,000 232 91.13 196,000 76,000
63.33%
DABUR 31-Dec-20 CE 540.00 4.25 0.00
0.00%
5.00
4.00
462,500 370 20.90 242,500 73,750
43.70%
IBULHSGFIN 31-Dec-20 CE 225.00 6.80 0.10
1.49%
9.40
5.10
458,800 148 33.35 285,200 189,100
196.77%
SUNPHARMA 31-Dec-20 CE 580.00 4.95 -0.20
-3.88%
6.85
4.95
457,800 327 27.19 242,200 84,000
53.10%
RBLBANK 31-Dec-20 CE 220.00 18.60 -0.75
-3.88%
21.75
18.60
457,600 176 92.98 452,400 15,600
3.57%
RELIANCE 31-Dec-20 CE 2,400.00 4.25 -1.70
-28.57%
5.50
4.05
456,520 904 20.45 585,295 134,330
29.79%
IGL 31-Dec-20 CE 450.00 48.90 28.45
139.12%
68.25
37.95
455,125 331 251.59 122,375 -136,125
-52.66%
DABUR 31-Dec-20 CE 550.00 3.25 0.30
10.17%
3.55
2.80
453,750 363 14.47 272,500 66,250
32.12%
LT 31-Dec-20 CE 1,300.00 5.75 -0.25
-4.17%
7.50
5.15
451,000 820 28.86 374,550 60,500
19.26%
MUTHOOTFIN 31-Dec-20 CE 1,140.00 67.00 3.80
6.01%
71.00
58.90
448,500 598 291.75 158,250 11,250
7.65%
SUNPHARMA 31-Dec-20 CE 570.00 6.30 -0.40
-5.97%
8.55
6.30
446,600 319 33.67 214,200 180,600
537.50%
DLF 31-Dec-20 CE 225.00 1.65 -0.30
-15.38%
2.35
1.50
445,500 135 8.55 267,300 171,600
179.31%
BANDHANBNK 31-Dec-20 CE 420.00 5.45 -0.30
-5.22%
6.75
5.15
444,600 247 25.56 324,000 48,600
17.65%
BHEL 31-Dec-20 CE 42.00 0.40 0.15
60.00%
0.50
0.25
441,000 21 1.81 357,000 252,000
240.00%
TVSMOTOR 31-Dec-20 CE 530.00 15.00 6.90
85.19%
17.60
10.50
436,800 312 69.63 144,200 135,800
1,616.67%
BAJFINANCE 31-Dec-20 CE 5,300.00 78.00 -8.65
-9.98%
113.00
74.00
435,750 1,743 405.86 103,750 59,500
134.46%
INFY 31-Dec-20 CE 1,300.00 4.50 -0.10
-2.17%
5.20
4.00
433,200 722 18.97 484,200 151,200
45.41%
EICHERMOT 31-Dec-20 CE 2,600.00 96.50 -1.25
-1.28%
132.20
91.65
431,900 1,234 489.04 124,950 85,750
218.75%
IGL 31-Dec-20 CE 460.00 42.20 25.90
158.90%
59.40
27.60
430,375 313 206.49 82,500 -75,625
-47.83%
NIFTY 10-Dec-20 CE 13,100.00 110.35 -18.45
-14.32%
156.40
104.15
430,200 5,736 569.11 140,100 61,575
78.41%
CANBK 31-Dec-20 CE 112.50 3.60 2.60
260.00%
4.60
3.30
430,000 86 16.94 75,000 70,000
1,400.00%
COALINDIA 31-Dec-20 CE 120.00 8.40 -0.05
-0.59%
9.90
7.90
429,200 116 38.46 595,700 -33,300
-5.29%
HDFCBANK 31-Dec-20 CE 1,400.00 69.25 6.50
10.36%
75.50
54.85
426,250 775 278.09 428,450 -15,400
-3.47%
TITAN 31-Dec-20 CE 1,340.00 50.00 -1.55
-3.01%
66.00
40.25
423,000 564 237.56 78,750 -4,500
-5.41%
PFC 31-Dec-20 CE 107.50 5.35 -0.85
-13.71%
6.45
4.65
421,600 68 25.17 266,600 6,200
2.38%
BANKBARODA 31-Dec-20 CE 49.00 5.40 0.30
5.88%
5.80
4.65
418,200 51 21.79 606,800 -65,600
-9.76%
BANKBARODA 31-Dec-20 CE 61.00 1.05 0.30
40.00%
1.30
0.95
418,200 51 4.73 246,000 246,000
0.00%
HDFCBANK 31-Dec-20 CE 1,480.00 32.00 5.20
19.40%
33.30
22.60
415,800 756 115.93 154,000 13,200
9.38%
NIFTY 31-Dec-20 CE 14,500.00 5.50 0.60
12.24%
6.65
4.55
414,825 5,531 21.03 1,138,575 46,650
4.27%
EXIDEIND 31-Dec-20 CE 170.00 16.00 6.00
60.00%
19.65
10.60
414,000 115 64.00 360,000 162,000
81.82%
TATACHEM 31-Dec-20 CE 420.00 8.40 1.25
17.48%
10.50
6.20
414,000 207 36.97 118,000 70,000
145.83%
SUNTV 31-Dec-20 CE 470.00 13.30 6.35
91.37%
18.50
11.00
409,500 273 54.95 105,000 103,500
6,900.00%
KOTAKBANK 31-Dec-20 CE 1,880.00 64.00 -13.20
-17.10%
86.70
56.00
408,800 1,022 297.69 162,000 45,600
39.18%
GAIL 31-Dec-20 CE 122.50 0.85 -0.05
-5.56%
1.65
0.85
408,700 67 4.66 250,100 219,600
720.00%
ONGC 31-Dec-20 CE 75.00 5.90 -1.55
-20.81%
7.90
5.90
408,100 53 26.65 1,093,400 53,900
5.19%
IOC 31-Dec-20 CE 89.00 2.00 -0.55
-21.57%
2.75
2.00
404,700 71 9.59 438,900 171,000
63.83%
TECHM 31-Dec-20 CE 880.00 31.00 2.95
10.52%
37.75
27.00
403,200 336 131.89 112,800 -13,200
-10.48%
HINDPETRO 31-Dec-20 CE 250.00 0.70 -0.45
-39.13%
1.30
0.65
399,600 148 3.88 588,600 191,700
48.30%
TCS 31-Dec-20 CE 3,000.00 12.15 -4.25
-25.91%
16.90
11.40
399,600 1,332 52.31 421,500 96,300
29.61%
M&M 31-Dec-20 CE 770.00 15.60 -3.40
-17.89%
23.80
15.35
399,000 285 78.56 133,000 28,000
26.67%
BAJFINANCE 31-Dec-20 CE 4,800.00 245.75 -11.65
-4.53%
312.65
230.00
397,750 1,591 1,097.55 122,750 -11,500
-8.57%
CUMMINSIND 31-Dec-20 CE 600.00 15.05 11.50
323.94%
22.10
10.00
397,200 331 72.09 62,400 62,400
0.00%
ICICIPRULI 31-Dec-20 CE 460.00 12.20 -5.00
-29.07%
19.55
11.80
396,000 264 62.41 184,500 112,500
156.25%
L&TFH 31-Dec-20 CE 89.00 3.25 0.60
22.64%
4.25
2.25
394,400 58 14.75 122,400 122,400
0.00%
SBIN 31-Dec-20 CE 225.00 24.65 -1.85
-6.98%
26.00
23.20
393,000 131 94.99 864,000 3,000
0.35%
DLF 31-Dec-20 CE 215.00 1.55 -1.65
-51.56%
3.75
1.55
392,700 119 12.10 138,600 46,200
50.00%
TVSMOTOR 31-Dec-20 CE 540.00 11.90 -3.35
-21.97%
14.40
8.00
392,000 280 49.59 105,000 105,000
0.00%
NIFTY 31-Dec-20 CE 14,100.00 14.15 -0.95
-6.29%
15.90
11.55
391,950 5,226 56.95 151,275 92,850
158.92%
PFC 31-Dec-20 CE 105.00 6.80 -0.70
-9.33%
8.00
6.80
390,600 63 28.98 564,200 -18,600
-3.19%
HDFC 31-Dec-20 CE 2,200.00 103.60 -4.35
-4.03%
120.05
89.00
389,100 1,297 387.23 222,600 22,500
11.24%
BIOCON 31-Dec-20 CE 420.00 23.50 -0.95
-3.89%
28.50
23.15
386,400 168 100.31 195,500 -6,900
-3.41%
M&MFIN 31-Dec-20 CE 165.00 14.00 2.20
18.64%
16.35
10.65
385,728 112 52.81 130,872 -72,324
-35.59%
ADANIPORTS 31-Dec-20 CE 425.00 14.15 -0.90
-5.98%
17.65
13.60
385,000 154 58.40 117,500 77,500
193.75%
WIPRO 31-Dec-20 CE 365.00 7.45 -1.45
-16.29%
9.80
7.40
384,000 120 31.53 217,600 67,200
44.68%
WIPRO 31-Dec-20 CE 410.00 1.20 -0.35
-22.58%
1.70
1.20
384,000 120 5.22 537,600 198,400
58.49%
JSWSTEEL 31-Dec-20 CE 390.00 4.75 -2.15
-31.16%
7.90
4.75
383,400 142 24.50 116,100 99,900
616.67%
BRITANNIA 31-Dec-20 CE 3,700.00 65.00 8.30
14.64%
103.75
52.70
380,800 1,904 316.83 63,000 31,600
100.64%
VEDL 31-Dec-20 CE 120.50 7.00 0.65
10.24%
8.90
5.45
378,200 61 28.37 279,000 93,000
50.00%
M&M 31-Dec-20 CE 780.00 13.30 -2.85
-17.65%
21.95
13.30
375,200 268 64.38 75,600 35,000
86.21%
AMBUJACEM 31-Dec-20 CE 265.00 8.05 0.85
11.81%
9.20
6.20
375,000 125 27.34 180,000 87,000
93.55%
FEDERALBNK 31-Dec-20 CE 72.00 1.25 0.50
66.67%
1.50
0.80
374,000 44 4.38 170,000 144,500
566.67%
CIPLA 31-Dec-20 CE 770.00 20.45 -0.85
-3.99%
24.50
19.60
373,100 287 83.80 153,400 49,400
47.50%
BEL 31-Dec-20 CE 117.50 3.40 0.80
30.77%
4.20
3.35
372,400 49 14.08 205,200 91,200
80.00%
LT 31-Dec-20 CE 1,240.00 10.90 -1.20
-9.92%
15.70
10.00
371,250 675 47.89 200,750 65,450
48.37%
CHOLAFIN 31-Dec-20 CE 410.00 11.50 6.80
144.68%
13.20
4.30
370,000 148 40.11 117,500 112,500
2,250.00%
JINDALSTEL 31-Dec-20 CE 255.00 11.20 -3.40
-23.29%
15.25
11.15
370,000 74 48.36 85,000 20,000
30.77%
ASHOKLEY 31-Dec-20 CE 85.00 9.55 1.55
19.38%
10.45
8.50
369,000 41 35.87 1,233,000 9,000
0.74%
BAJFINANCE 31-Dec-20 CE 5,400.00 61.85 -6.40
-9.38%
90.00
56.80
367,500 1,470 276.95 101,000 33,000
48.53%
BANDHANBNK 31-Dec-20 CE 390.00 11.80 -1.00
-7.81%
14.70
11.40
367,200 204 46.12 145,800 -16,200
-10.00%
CANBK 31-Dec-20 CE 122.50 1.70 -0.35
-17.07%
2.20
1.45
365,000 73 6.72 195,000 195,000
0.00%
JINDALSTEL 31-Dec-20 CE 240.00 17.80 -4.20
-19.09%
23.45
17.65
365,000 73 72.23 495,000 45,000
10.00%
MCDOWELL-N 31-Dec-20 CE 600.00 7.00 -1.75
-20.00%
11.00
6.70
365,000 292 30.81 517,500 95,000
22.49%
AUROPHARMA 31-Dec-20 CE 960.00 16.80 1.85
12.37%
24.80
16.10
362,700 558 74.17 105,300 27,300
35.00%
IBULHSGFIN 31-Dec-20 CE 185.00 20.50 -0.85
-3.98%
25.00
16.60
362,700 117 71.09 127,100 114,700
925.00%
NIFTY 10-Dec-20 CE 13,700.00 8.90 -5.50
-38.19%
14.75
8.70
362,475 4,833 39.98 111,225 29,775
36.56%
INFRATEL 31-Dec-20 CE 230.00 9.25 -0.80
-7.96%
12.00
8.50
361,200 129 33.52 431,200 36,400
9.22%
AXISBANK 31-Dec-20 CE 720.00 3.80 -1.30
-25.49%
5.20
3.40
361,200 301 15.46 202,800 27,600
15.75%
HDFCBANK 31-Dec-20 CE 1,520.00 15.00 -1.65
-9.91%
20.60
14.00
360,800 656 61.91 103,950 20,900
25.17%
HCLTECH 31-Dec-20 CE 830.00 34.50 -9.50
-21.59%
47.20
32.40
359,100 513 133.66 205,800 88,200
75.00%
NATIONALUM 31-Dec-20 CE 37.00 3.20 1.15
56.10%
3.70
2.50
357,000 21 11.96 238,000 51,000
27.27%
BPCL 31-Dec-20 CE 440.00 4.15 -0.60
-12.63%
5.25
4.10
356,400 198 16.50 349,200 18,000
5.43%
HDFC 31-Dec-20 CE 2,500.00 13.50 -2.65
-16.41%
17.00
12.10
356,400 1,188 48.83 310,200 20,700
7.15%
NIFTY 03-Dec-20 CE 13,650.00 3.35 -0.40
-10.67%
4.10
1.90
356,100 4,748 10.40 118,725 60,150
102.69%
TCS 31-Dec-20 CE 2,900.00 22.40 -7.85
-25.95%
30.60
21.50
354,900 1,183 88.58 242,700 48,900
25.23%
M&M 31-Dec-20 CE 720.00 34.80 -5.75
-14.18%
46.90
32.40
351,400 251 142.81 172,200 29,400
20.59%
NIFTY 31-Dec-20 CE 13,900.00 23.45 -3.35
-12.50%
30.75
22.80
350,700 4,676 89.92 124,500 31,800
34.30%
IDEA 31-Dec-20 CE 17.00 0.05 -0.05
-50.00%
0.10
0.05
350,000 5 0.32 2,170,000 280,000
14.81%
BANKNIFTY 31-Dec-20 CE 30,000.00 884.50 -15.80
-1.75%
1,022.05
808.65
348,675 13,947 3,124.02 262,100 29,450
12.66%
VEDL 31-Dec-20 CE 145.00 1.15 0.05
4.55%
1.55
0.10
347,200 56 4.24 161,200 161,200
0.00%
SIEMENS 31-Dec-20 CE 1,600.00 33.40 -10.40
-23.74%
49.85
28.25
345,400 628 126.97 99,000 -9,350
-8.63%
WIPRO 31-Dec-20 CE 375.00 4.15 -1.95
-31.97%
6.60
4.15
342,400 107 19.00 172,800 25,600
17.39%
TECHM 31-Dec-20 CE 1,000.00 5.50 1.20
27.91%
6.10
4.00
342,000 285 16.72 146,400 64,800
79.41%
COALINDIA 31-Dec-20 CE 142.50 1.05 -0.05
-4.55%
1.30
1.00
340,400 92 3.91 621,600 -29,600
-4.55%
BHARTIARTL 31-Dec-20 CE 600.00 1.05 -0.35
-25.00%
1.40
1.00
336,882 182 3.57 1,032,858 75,891
7.93%
AMBUJACEM 31-Dec-20 CE 300.00 1.00 0.00
0.00%
1.15
0.75
336,000 112 3.12 273,000 78,000
40.00%
BEL 31-Dec-20 CE 100.00 12.45 0.85
7.33%
15.00
12.00
334,400 44 46.62 410,400 -7,600
-1.82%
BAJAJ-AUTO 31-Dec-20 CE 3,250.00 94.00 23.10
32.58%
133.00
85.00
334,000 1,336 393.99 45,000 40,500
900.00%
ICICIBANK 31-Dec-20 CE 580.00 1.50 -0.30
-16.67%
2.00
1.35
331,375 241 5.00 327,250 56,375
20.81%
AXISBANK 31-Dec-20 CE 690.00 6.35 -2.05
-24.40%
9.95
5.85
331,200 276 23.81 102,000 67,200
193.10%
ONGC 31-Dec-20 CE 79.00 4.15 -1.05
-20.19%
5.50
4.05
331,100 43 14.90 238,700 38,500
19.23%
BPCL 31-Dec-20 CE 430.00 5.10 -0.80
-13.56%
6.65
5.00
329,400 183 18.68 208,800 52,200
33.33%
INDUSINDBK 31-Dec-20 CE 940.00 31.00 -0.05
-0.16%
33.40
28.75
328,800 411 102.26 174,400 51,200
41.56%
POWERGRID 31-Dec-20 CE 210.00 1.95 -0.60
-23.53%
2.80
1.75
328,000 82 7.31 252,000 92,000
57.50%
BANKNIFTY 03-Dec-20 CE 29,200.00 679.15 -11.50
-1.67%
794.85
550.00
327,725 13,109 2,194.97 39,950 -6,425
-13.85%
HDFCLIFE 31-Dec-20 CE 720.00 7.20 -3.75
-34.25%
10.55
6.90
321,200 292 25.25 224,400 62,700
38.78%
SRTRANSFIN 31-Dec-20 CE 1,080.00 46.25 -12.65
-21.48%
69.20
46.25
320,160 480 185.37 70,702 30,682
76.67%
ITC 31-Dec-20 CE 192.50 7.90 -0.80
-9.20%
9.00
7.70
320,000 100 26.72 313,600 6,400
2.08%
MCDOWELL-N 31-Dec-20 CE 560.00 17.50 -4.55
-20.63%
25.00
16.65
320,000 256 68.16 236,250 98,750
71.82%
BRITANNIA 31-Dec-20 CE 3,600.00 100.00 5.30
5.60%
144.70
90.00
319,400 1,597 405.86 63,400 9,600
17.84%
APOLLOHOSP 31-Dec-20 CE 2,500.00 43.40 0.20
0.46%
57.85
39.55
318,500 637 155.49 66,000 17,000
34.69%
VOLTAS 31-Dec-20 CE 900.00 4.20 -2.70
-39.13%
8.45
3.50
317,000 317 21.11 72,000 72,000
0.00%
POWERGRID 31-Dec-20 CE 205.00 2.85 -0.80
-21.92%
3.70
2.45
316,000 79 10.14 232,000 44,000
23.40%
UPL 31-Dec-20 CE 460.00 7.60 -0.85
-10.06%
9.40
7.40
315,900 243 25.81 245,700 58,500
31.25%
INFY 31-Dec-20 CE 1,260.00 6.85 0.00
0.00%
7.15
5.90
315,600 526 20.99 205,200 86,400
72.73%
KOTAKBANK 31-Dec-20 CE 1,960.00 42.90 -4.40
-9.30%
50.80
31.00
315,200 788 138.18 98,800 39,200
65.77%
BATAINDIA 31-Dec-20 CE 1,540.00 70.35 7.00
11.05%
82.00
69.00
313,500 570 236.16 35,750 18,700
109.68%
CHOLAFIN 31-Dec-20 CE 360.00 35.00 14.80
73.27%
36.50
20.85
312,500 125 87.25 140,000 22,500
19.15%
NIFTY 31-Dec-20 CE 12,800.00 390.60 -11.65
-2.90%
451.00
372.95
312,150 4,162 1,281.34 426,450 -31,575
-6.89%
MFSL 31-Dec-20 CE 680.00 23.65 4.20
21.59%
30.00
18.50
312,000 240 83.58 72,800 67,600
1,300.00%
ACC 31-Dec-20 CE 1,800.00 21.10 -3.05
-12.63%
29.90
21.10
309,000 618 75.95 129,500 75,000
137.61%
ONGC 31-Dec-20 CE 86.00 2.05 -0.50
-19.61%
2.70
2.00
308,000 40 6.75 269,500 77,000
40.00%
IOC 31-Dec-20 CE 80.00 6.25 -1.10
-14.97%
7.70
6.00
307,800 54 20.53 541,500 34,200
6.74%
INFY 31-Dec-20 CE 1,240.00 8.85 -0.20
-2.21%
9.30
7.30
306,600 511 25.82 234,600 69,000
41.67%
INFRATEL 31-Dec-20 CE 250.00 5.00 -0.70
-12.28%
5.75
4.50
305,200 109 15.05 694,400 72,800
11.71%
AMARAJABAT 31-Dec-20 CE 900.00 47.05 16.95
56.31%
65.25
27.80
305,000 305 124.93 118,000 -1,000
-0.84%
VEDL 31-Dec-20 CE 122.50 6.00 1.50
33.33%
9.65
5.45
303,800 49 20.60 186,000 186,000
0.00%
TORNTPOWER 31-Dec-20 CE 340.00 6.75 1.70
33.66%
7.30
5.05
303,000 101 19.54 231,000 114,000
97.44%
MARUTI 31-Dec-20 CE 7,100.00 245.00 5.20
2.17%
297.00
234.00
301,000 3,010 819.44 73,100 28,200
62.81%
BAJAJ-AUTO 31-Dec-20 CE 3,400.00 47.00 12.15
34.86%
71.75
39.60
300,500 1,202 185.56 47,000 42,000
840.00%
MARICO 31-Dec-20 CE 400.00 2.45 -0.90
-26.87%
4.75
2.20
298,000 149 9.42 240,000 146,000
155.32%
RELIANCE 31-Dec-20 CE 2,350.00 5.55 -2.15
-27.92%
6.70
5.40
297,950 590 17.55 171,700 66,660
63.46%
ESCORTS 31-Dec-20 CE 1,400.00 73.45 10.75
17.15%
83.35
62.35
297,550 541 215.63 116,050 22,550
24.12%
BHARATFORG 31-Dec-20 CE 540.00 15.35 -2.75
-15.19%
22.60
15.35
297,000 198 59.10 64,500 40,500
168.75%
JSWSTEEL 31-Dec-20 CE 420.00 1.70 -4.40
-72.13%
2.65
1.70
297,000 110 6.44 132,300 132,300
0.00%
TATAPOWER 31-Dec-20 CE 69.00 2.40 0.40
20.00%
2.70
2.05
297,000 22 7.10 270,000 94,500
53.85%
TATAPOWER 31-Dec-20 CE 73.00 1.55 0.30
24.00%
1.65
1.25
297,000 22 4.54 445,500 -13,500
-2.94%
RELIANCE 31-Dec-20 CE 2,500.00 2.80 -1.30
-31.71%
4.00
2.35
295,425 585 8.69 609,030 143,420
30.80%
UPL 31-Dec-20 CE 500.00 3.00 -0.55
-15.49%
3.70
2.95
293,800 226 9.84 713,700 76,700
12.04%
TVSMOTOR 31-Dec-20 CE 580.00 5.30 3.30
165.00%
6.50
2.75
292,600 209 16.68 120,400 113,400
1,620.00%
LT 31-Dec-20 CE 1,120.00 43.00 -4.40
-9.28%
59.05
37.25
292,050 531 151.98 177,650 -7,700
-4.15%
POWERGRID 31-Dec-20 CE 220.00 0.95 -0.25
-20.83%
1.40
0.90
292,000 73 3.07 416,000 108,000
35.06%
BANKNIFTY 03-Dec-20 CE 31,900.00 11.45 -10.15
-46.99%
24.25
11.45
291,875 11,675 51.49 23,450 5,275
29.02%
HDFCBANK 31-Dec-20 CE 1,560.00 11.30 1.75
18.32%
12.15
8.10
290,400 528 28.49 286,000 48,950
20.65%
IGL 31-Dec-20 CE 470.00 35.00 21.90
167.18%
52.15
24.35
290,125 211 116.49 35,750 -48,125
-57.38%
BANKNIFTY 31-Dec-20 CE 32,000.00 265.05 -28.30
-9.65%
318.90
240.00
289,100 11,564 799.82 164,025 57,825
54.45%
NATIONALUM 31-Dec-20 CE 35.00 5.25 2.05
64.06%
5.25
3.70
289,000 17 13.01 306,000 102,000
50.00%
COALINDIA 31-Dec-20 CE 137.50 1.75 0.05
2.94%
3.00
1.60
288,600 78 5.28 203,500 37,000
22.22%
MUTHOOTFIN 31-Dec-20 CE 1,180.00 47.05 0.75
1.62%
52.25
43.30
288,000 384 137.81 90,000 40,500
81.82%
HCLTECH 31-Dec-20 CE 1,000.00 2.90 -0.65
-18.31%
4.15
2.90
287,000 410 9.07 214,200 80,500
60.21%
INFRATEL 31-Dec-20 CE 240.00 6.80 -0.85
-11.11%
7.75
6.00
285,600 102 19.59 506,800 14,000
2.84%
MARUTI 31-Dec-20 CE 7,500.00 110.00 0.45
0.41%
141.45
106.25
284,400 2,844 356.55 102,800 8,700
9.25%
BATAINDIA 31-Dec-20 CE 1,560.00 60.60 5.20
9.39%
71.50
58.15
283,800 516 189.55 39,050 24,200
162.96%
HINDPETRO 31-Dec-20 CE 235.00 1.65 -0.50
-23.26%
3.00
1.65
283,500 105 6.29 129,600 64,800
100.00%
HINDUNILVR 31-Dec-20 CE 2,160.00 53.95 -7.25
-11.85%
73.00
51.35
281,700 939 172.03 111,900 38,400
52.24%
NIFTY 10-Dec-20 CE 13,900.00 3.50 -4.35
-55.41%
7.00
3.50
281,175 3,749 12.77 113,775 111,750
5,518.52%
HAVELLS 31-Dec-20 CE 830.00 19.00 -4.45
-18.98%
27.00
18.90
281,000 281 65.61 155,000 50,000
47.62%
ICICIPRULI 31-Dec-20 CE 500.00 3.85 -1.80
-31.86%
7.50
3.55
280,500 187 12.76 196,500 87,000
79.45%
IDEA 31-Dec-20 CE 7.00 3.00 -0.20
-6.25%
3.15
2.95
280,000 4 8.54 1,400,000 280,000
25.00%
INDUSINDBK 31-Dec-20 CE 840.00 70.90 2.50
3.65%
73.00
66.00
279,200 349 194.99 180,000 -5,600
-3.02%
INDIGO 31-Dec-20 CE 1,600.00 48.05 -17.10
-26.25%
65.00
47.00
278,000 556 152.07 90,000 35,500
65.14%
HDFCBANK 31-Dec-20 CE 1,600.00 6.45 -0.25
-3.73%
7.30
5.15
277,750 505 17.30 286,000 21,450
8.11%
BHARTIARTL 31-Dec-20 CE 450.00 29.50 -4.00
-11.94%
35.30
29.50
277,650 150 89.99 433,134 74,040
20.62%
HCLTECH 31-Dec-20 CE 880.00 16.90 -6.05
-26.36%
25.25
16.10
277,200 396 55.16 164,500 32,900
25.00%
ZEEL 31-Dec-20 CE 225.00 3.50 0.25
7.69%
8.30
3.35
276,000 92 13.17 84,000 42,000
100.00%
GRASIM 31-Dec-20 CE 880.00 36.00 -3.10
-7.93%
43.55
35.00
273,600 288 107.31 91,200 28,500
45.45%
HDFC 31-Dec-20 CE 2,350.00 39.00 -5.05
-11.46%
48.00
35.00
273,600 912 109.99 100,500 300
0.30%
MOTHERSUMI 31-Dec-20 CE 147.50 6.85 0.15
2.24%
9.45
6.80
273,000 39 22.33 126,000 63,000
100.00%
APOLLOTYRE 31-Dec-20 CE 205.00 2.45 0.80
48.48%
3.00
2.45
270,000 54 7.45 155,000 155,000
0.00%
NIFTY 28-Jan-21 CE 13,500.00 173.00 -1.30
-0.75%
202.65
166.90
269,775 3,597 499.19 330,000 128,775
64.00%
IBULHSGFIN 31-Dec-20 CE 195.00 15.20 -0.15
-0.98%
19.00
12.00
269,700 87 44.45 210,800 52,700
33.33%
BANKNIFTY 31-Dec-20 CE 31,000.00 513.10 -15.05
-2.85%
580.85
462.40
268,525 10,741 1,404.17 147,475 2,650
1.83%
HDFCLIFE 31-Dec-20 CE 750.00 3.75 -2.55
-40.48%
6.45
3.55
267,300 243 11.92 317,900 99,000
45.23%
GLENMARK 31-Dec-20 CE 490.00 16.75 0.50
3.08%
20.95
16.50
266,800 232 49.84 133,400 21,850
19.59%
IBULHSGFIN 31-Dec-20 CE 180.00 22.10 -1.40
-5.96%
26.20
18.00
266,600 86 58.31 260,400 96,100
58.49%
CIPLA 31-Dec-20 CE 850.00 5.75 0.25
4.55%
6.25
5.30
266,500 205 15.83 250,900 39,000
18.40%
IDFCFIRSTB 31-Dec-20 CE 34.00 3.45 0.70
25.45%
3.95
3.10
266,000 14 9.63 1,425,000 -19,000
-1.32%
PNB 31-Dec-20 CE 41.00 0.35 0.00
0.00%
0.50
0.35
266,000 19 1.20 112,000 -14,000
-11.11%
SAIL 31-Dec-20 CE 44.00 6.55 2.85
77.03%
6.75
5.35
266,000 14 16.65 190,000 -57,000
-23.08%
INDUSINDBK 31-Dec-20 CE 920.00 37.00 0.20
0.54%
39.50
34.60
264,800 331 98.72 148,000 40,000
37.04%
BHARATFORG 31-Dec-20 CE 600.00 4.70 -1.50
-24.19%
7.30
4.55
264,000 176 15.52 132,000 91,500
225.93%
RECLTD 31-Dec-20 CE 127.50 2.90 -0.50
-14.71%
4.25
2.90
264,000 44 10.22 72,000 36,000
100.00%
SBILIFE 31-Dec-20 CE 880.00 20.55 -3.65
-15.08%
24.95
19.30
263,250 351 55.86 346,500 37,500
12.14%
NIFTY 03-Dec-20 CE 14,100.00 1.50 0.10
7.14%
1.70
1.00
260,925 3,479 3.55 96,675 51,525
114.12%
ASIANPAINT 31-Dec-20 CE 2,240.00 48.80 8.90
22.31%
67.00
42.00
260,400 868 135.07 49,500 12,300
33.06%
MGL 31-Dec-20 CE 940.00 130.15 93.05
250.81%
137.00
65.50
260,400 434 270.45 85,800 -81,600
-48.75%
TITAN 31-Dec-20 CE 1,440.00 19.05 0.15
0.79%
24.15
15.65
260,250 347 54.34 46,500 12,000
34.78%
INDUSINDBK 31-Dec-20 CE 960.00 26.30 -0.15
-0.57%
28.20
24.00
260,000 325 67.99 179,200 38,400
27.27%
BANKNIFTY 31-Dec-20 CE 30,500.00 678.00 -23.10
-3.29%
763.70
619.45
259,100 10,364 1,793.26 135,000 33,725
33.30%
MOTHERSUMI 31-Dec-20 CE 152.50 5.30 0.30
6.00%
7.20
5.30
259,000 37 16.76 77,000 70,000
1,000.00%
AMBUJACEM 31-Dec-20 CE 280.00 3.05 0.15
5.17%
3.35
2.50
258,000 86 7.40 150,000 120,000
400.00%
HINDUNILVR 31-Dec-20 CE 2,180.00 44.75 -6.90
-13.36%
62.95
43.10
258,000 860 133.88 63,900 40,500
173.08%
CADILAHC 31-Dec-20 CE 445.00 28.05 14.85
112.50%
35.00
19.10
257,400 117 68.13 24,200 24,200
0.00%
PNB 28-Jan-21 CE 35.00 2.40 1.65
220.00%
2.40
1.90
256,000 18 5.86 112,000 112,000
0.00%
NIFTY 03-Dec-20 CE 12,700.00 295.00 -27.50
-8.53%
376.00
272.00
252,675 3,369 835.65 131,475 -18,375
-12.26%
NIFTY 31-Dec-20 CE 14,200.00 11.15 0.10
0.90%
12.10
8.10
252,075 3,361 27.83 86,550 21,450
32.95%
MARUTI 31-Dec-20 CE 7,200.00 206.00 5.50
2.74%
249.90
195.05
251,400 2,514 570.93 109,600 28,000
34.31%
HINDUNILVR 31-Dec-20 CE 2,300.00 14.40 -3.50
-19.55%
21.90
14.05
250,500 835 44.04 269,400 44,700
19.89%
DRREDDY 31-Dec-20 CE 5,000.00 183.00 -35.30
-16.17%
234.00
180.00
248,375 1,987 509.02 235,125 40,875
21.04%
INDUSINDBK 31-Dec-20 CE 980.00 21.65 -0.90
-3.99%
23.50
20.00
247,200 309 53.94 198,400 5,600
2.90%
TECHM 31-Dec-20 CE 870.00 36.60 4.25
13.14%
43.20
32.00
247,200 206 91.04 44,400 6,000
15.63%
CONCOR 31-Dec-20 CE 420.00 11.00 -3.20
-22.54%
16.45
11.00
246,954 158 35.73 228,198 57,831
33.94%
PETRONET 31-Dec-20 CE 280.00 2.40 -0.10
-4.00%
4.40
2.40
246,000 82 8.56 138,000 84,000
155.56%
CANBK 31-Dec-20 CE 95.00 11.50 2.00
21.05%
13.55
9.75
245,000 49 29.42 230,000 -110,000
-32.35%
CIPLA 31-Dec-20 CE 820.00 9.10 -0.10
-1.09%
10.65
9.05
244,400 188 24.10 136,500 49,400
56.72%
ICICIPRULI 31-Dec-20 CE 480.00 6.70 -3.10
-31.63%
12.00
6.55
241,500 161 21.32 151,500 31,500
26.25%
TATASTEEL 31-Dec-20 CE 540.00 47.65 0.45
0.95%
55.35
42.50
241,400 142 119.73 428,400 -11,900
-2.70%
HAVELLS 31-Dec-20 CE 820.00 21.90 -4.85
-18.13%
32.10
21.90
241,000 241 66.37 69,000 43,000
165.38%
UPL 31-Dec-20 CE 480.00 4.55 -0.65
-12.50%
5.45
4.30
239,200 184 11.51 165,100 42,900
35.11%
HAVELLS 31-Dec-20 CE 840.00 15.40 -3.35
-17.87%
23.50
15.40
238,000 238 49.00 40,000 20,000
100.00%
SBIN 31-Dec-20 CE 220.00 28.85 -0.95
-3.19%
29.80
26.90
237,000 79 66.72 774,000 6,000
0.78%
POWERGRID 31-Dec-20 CE 197.50 4.60 -1.55
-25.20%
6.20
4.10
236,000 59 12.89 184,000 36,000
24.32%
BANKNIFTY 10-Dec-20 CE 31,000.00 170.00 -26.50
-13.49%
231.25
111.00
235,950 9,438 449.23 80,275 25,350
46.15%
UPL 31-Dec-20 CE 470.00 5.85 -0.75
-11.36%
7.10
5.55
235,300 181 14.52 236,600 48,100
25.52%
ASHOKLEY 31-Dec-20 CE 107.50 1.30 -0.05
-3.70%
1.45
1.25
234,000 26 3.14 117,000 81,000
225.00%
RBLBANK 31-Dec-20 CE 265.00 4.85 -1.00
-17.09%
6.30
4.80
234,000 90 12.96 80,600 72,800
933.33%
L&TFH 31-Dec-20 CE 81.00 7.40 5.20
236.36%
8.20
4.60
231,200 34 14.29 74,800 74,800
0.00%
ICICIBANK 31-Dec-20 CE 560.00 2.40 -0.75
-23.81%
3.60
2.30
229,625 167 5.74 303,875 86,625
39.87%
BRITANNIA 31-Dec-20 CE 4,000.00 16.00 2.20
15.94%
24.70
12.80
229,400 1,147 46.71 59,600 34,800
140.32%
HDFCBANK 31-Dec-20 CE 1,660.00 3.80 0.25
7.04%
3.90
2.70
229,350 417 7.61 132,550 109,450
473.81%
JUBLFOOD 31-Dec-20 CE 2,600.00 71.00 -13.20
-15.68%
94.10
62.20
229,250 917 190.67 122,250 18,500
17.83%
VOLTAS 31-Dec-20 CE 810.00 24.75 10.85
78.06%
37.20
13.70
229,000 229 72.98 37,000 35,000
1,750.00%
KOTAKBANK 31-Dec-20 CE 2,200.00 7.35 -0.05
-0.68%
9.60
4.95
228,400 571 16.83 93,200 70,400
308.77%
HINDALCO 31-Dec-20 CE 265.00 1.60 -1.00
-38.46%
2.30
1.60
227,900 53 4.51 81,700 81,700
0.00%
SRTRANSFIN 31-Dec-20 CE 1,160.00 25.00 -6.65
-21.01%
39.95
23.85
227,447 341 70.30 140,070 28,681
25.75%
TITAN 31-Dec-20 CE 1,320.00 55.90 -5.40
-8.81%
78.00
53.80
225,000 300 139.95 125,250 -60,750
-32.66%
HDFCBANK 31-Dec-20 CE 1,580.00 9.00 0.95
11.80%
9.30
6.50
224,400 408 17.32 221,650 73,700
49.81%
PNB 31-Dec-20 CE 29.00 5.50 1.40
34.15%
5.65
4.30
224,000 16 11.33 168,000 -28,000
-14.29%
ONGC 31-Dec-20 CE 78.00 4.45 -1.25
-21.93%
6.35
4.40
223,300 29 11.70 338,800 107,800
46.67%
VOLTAS 31-Dec-20 CE 780.00 43.75 18.60
73.96%
55.30
23.50
223,000 223 74.99 52,000 11,000
26.83%
GODREJPROP 31-Dec-20 CE 1,160.00 64.40 24.60
61.81%
73.05
41.05
222,950 343 144.27 32,500 9,750
42.86%
NIFTY 03-Dec-20 CE 14,200.00 1.35 -0.05
-3.57%
1.60
0.90
222,450 2,966 2.60 80,400 38,475
91.77%
TATAMOTORS 31-Dec-20 CE 165.00 20.65 2.15
11.62%
24.40
20.00
222,300 39 50.04 125,400 -102,600
-45.00%
SUNTV 31-Dec-20 CE 480.00 9.50 -26.85
-73.87%
14.90
9.10
222,000 148 25.46 93,000 93,000
0.00%
LUPIN 31-Dec-20 CE 1,100.00 5.65 0.10
1.80%
8.20
5.40
221,850 261 14.97 86,700 51,850
148.78%
EICHERMOT 31-Dec-20 CE 2,700.00 61.95 -0.20
-0.32%
86.95
57.95
219,100 626 164.89 83,650 5,600
7.17%
HDFCBANK 31-Dec-20 CE 1,540.00 14.50 1.70
13.28%
16.00
10.90
216,150 393 29.25 103,400 35,200
51.61%
BPCL 31-Dec-20 CE 360.00 25.30 -4.20
-14.24%
33.75
24.85
216,000 120 58.82 151,200 126,000
500.00%
ICICIBANK 31-Dec-20 CE 450.00 36.45 -1.40
-3.70%
40.00
34.90
215,875 157 81.43 518,375 -5,500
-1.05%
INFRATEL 31-Dec-20 CE 260.00 3.60 -0.30
-7.69%
4.30
3.20
215,600 77 7.80 260,400 25,200
10.71%
TCS 31-Dec-20 CE 2,850.00 31.00 -10.75
-25.75%
47.50
30.20
214,500 715 74.22 130,800 30,300
30.15%
BANKNIFTY 31-Dec-20 CE 29,500.00 1,123.85 -9.35
-0.83%
1,224.95
1,033.00
213,475 8,539 2,426.51 104,850 13,050
14.22%
TATACONSUM 31-Dec-20 CE 620.00 3.55 1.80
102.86%
3.80
2.55
213,300 158 6.68 83,700 82,350
6,100.00%
NIFTY 10-Dec-20 CE 13,250.00 66.80 -4.15
-5.85%
92.60
59.30
212,025 2,827 159.95 23,175 19,650
557.45%
MINDTREE 31-Dec-20 CE 1,500.00 38.00 1.30
3.54%
44.45
33.00
212,000 265 83.19 62,400 16,800
36.84%
CADILAHC 31-Dec-20 CE 490.00 11.45 1.45
14.50%
15.60
6.50
211,200 96 24.16 46,200 46,200
0.00%
ITC 31-Dec-20 CE 207.50 2.75 -0.50
-15.38%
3.30
2.75
211,200 66 6.36 99,200 35,200
55.00%
HEROMOTOCO 31-Dec-20 CE 3,300.00 60.25 18.00
42.60%
66.85
46.25
209,700 699 121.52 51,300 18,900
58.33%
MGL 31-Dec-20 CE 1,080.00 43.75 27.35
166.77%
49.35
29.75
208,800 348 88.26 27,000 27,000
0.00%
MARICO 31-Dec-20 CE 380.00 6.00 -2.70
-31.03%
11.00
5.75
208,000 104 17.47 150,000 96,000
177.78%
HDFC 31-Dec-20 CE 2,450.00 18.85 -3.25
-14.71%
25.00
17.05
207,000 690 39.16 147,300 59,700
68.15%
ADANIENT 31-Dec-20 CE 450.00 9.40 -1.50
-13.76%
13.50
8.15
206,000 103 21.75 168,000 56,000
50.00%
AMARAJABAT 31-Dec-20 CE 940.00 25.00 17.50
233.33%
44.95
22.80
205,000 205 71.63 27,000 27,000
0.00%
BRITANNIA 31-Dec-20 CE 3,650.00 88.00 15.85
21.97%
118.00
74.95
204,600 1,023 212.29 31,600 26,600
532.00%
RECLTD 31-Dec-20 CE 124.00 4.10 -1.75
-29.91%
5.45
4.00
204,000 34 10.14 120,000 108,000
900.00%
BANDHANBNK 31-Dec-20 CE 360.00 24.70 -0.20
-0.80%
28.00
22.50
203,400 113 50.59 390,600 -3,600
-0.91%
GRASIM 31-Dec-20 CE 900.00 28.15 -2.10
-6.94%
34.65
27.35
203,300 214 62.45 100,700 21,850
27.71%
CADILAHC 31-Dec-20 CE 420.00 45.25 22.40
98.03%
49.60
30.15
202,400 92 78.47 77,000 -28,600
-27.08%
LT 31-Dec-20 CE 1,260.00 7.75 -1.85
-19.27%
12.05
7.75
202,400 368 20.36 244,750 68,200
38.63%
HEROMOTOCO 31-Dec-20 CE 3,150.00 109.00 26.95
32.85%
121.40
87.00
202,200 674 217.00 40,800 27,300
202.22%
PIDILITIND 31-Dec-20 CE 1,600.00 19.50 -5.20
-21.05%
27.85
16.00
201,500 403 48.34 141,000 50,000
54.95%
NIFTY 10-Dec-20 CE 13,800.00 6.40 -3.50
-35.35%
10.45
5.60
200,925 2,679 14.49 39,000 21,825
127.07%
TITAN 31-Dec-20 CE 1,460.00 14.05 -1.15
-7.57%
19.30
12.65
199,500 266 32.48 26,250 -3,750
-12.50%
SIEMENS 31-Dec-20 CE 1,500.00 76.00 -10.80
-12.44%
90.00
65.55
199,100 362 155.18 60,500 -23,100
-27.63%
GODREJPROP 31-Dec-20 CE 1,300.00 21.55 9.55
79.58%
27.90
8.00
198,900 306 43.68 41,600 37,700
966.67%
WIPRO 31-Dec-20 CE 340.00 18.40 -2.45
-11.75%
21.25
18.00
198,400 62 37.93 246,400 134,400
120.00%
ADANIPORTS 31-Dec-20 CE 435.00 11.25 6.55
139.36%
13.70
10.45
197,500 79 22.71 122,500 122,500
0.00%
MUTHOOTFIN 31-Dec-20 CE 1,220.00 33.30 0.60
1.83%
37.25
30.70
197,250 263 66.95 90,750 31,500
53.16%
JSWSTEEL 31-Dec-20 CE 355.00 14.75 -5.20
-26.07%
22.00
14.75
197,100 73 36.58 91,800 29,700
47.83%
M&M 31-Dec-20 CE 860.00 3.45 -0.55
-13.75%
5.50
3.30
196,000 140 7.90 49,000 46,200
1,650.00%
ITC 31-Dec-20 CE 180.00 16.15 -1.00
-5.83%
17.90
16.15
195,200 61 33.59 950,400 -48,000
-4.81%
VOLTAS 31-Dec-20 CE 830.00 17.35 3.80
28.04%
27.95
11.50
195,000 195 44.25 53,000 53,000
0.00%
NIFTY 31-Dec-20 CE 14,300.00 8.80 0.25
2.92%
10.00
7.45
194,925 2,599 16.61 59,025 22,425
61.27%
EICHERMOT 31-Dec-20 CE 3,000.00 15.00 0.30
2.04%
22.00
13.50
193,900 554 34.90 59,150 34,650
141.43%
UBL 31-Dec-20 CE 1,100.00 25.25 -3.75
-12.93%
29.00
23.00
193,900 277 49.10 149,800 49,700
49.65%
TATAMOTORS 31-Dec-20 CE 160.00 24.30 3.30
15.71%
27.20
23.00
193,800 34 49.77 285,000 -51,300
-15.25%
BRITANNIA 31-Dec-20 CE 3,800.00 44.35 8.30
23.02%
65.10
38.65
193,200 966 101.06 47,600 21,400
81.68%
SBIN 31-Dec-20 CE 210.00 37.40 -0.95
-2.48%
38.65
35.45
192,000 64 71.10 723,000 -6,000
-0.82%
BATAINDIA 31-Dec-20 CE 1,580.00 50.00 2.55
5.37%
62.05
50.00
191,950 349 110.81 33,550 24,200
258.82%
ICICIBANK 31-Dec-20 CE 460.00 29.80 -1.15
-3.72%
33.40
28.45
191,125 139 59.55 286,000 12,375
4.52%
LT 31-Dec-20 CE 1,320.00 4.30 -0.85
-16.50%
6.15
4.30
190,850 347 9.87 93,500 61,050
188.14%
HCLTECH 31-Dec-20 CE 870.00 18.85 -7.30
-27.92%
28.75
18.85
190,400 272 43.32 120,400 35,700
42.15%
SRTRANSFIN 31-Dec-20 CE 1,200.00 17.80 -5.10
-22.27%
31.00
16.60
190,095 285 42.35 64,699 54,027
506.25%
HCLTECH 31-Dec-20 CE 820.00 40.00 -9.10
-18.53%
53.00
37.00
189,700 271 79.12 114,800 44,100
62.38%
BALKRISIND 31-Dec-20 CE 1,700.00 57.00 16.70
41.44%
70.00
42.85
189,200 473 105.42 34,800 9,200
35.94%
BHEL 28-Jan-21 CE 35.00 2.45 0.60
32.43%
2.90
2.45
189,000 9 5.10 252,000 168,000
200.00%
ICICIPRULI 31-Dec-20 CE 470.00 9.20 -3.65
-28.40%
16.70
8.90
189,000 126 22.00 244,500 58,500
31.45%
NMDC 31-Dec-20 CE 90.00 9.90 1.30
15.12%
10.00
8.55
187,600 28 17.30 388,600 -20,100
-4.92%
ASIANPAINT 31-Dec-20 CE 2,220.00 55.85 9.65
20.89%
77.05
49.05
186,300 621 107.31 31,200 9,000
40.54%
SBIN 31-Dec-20 CE 200.00 46.20 -0.80
-1.70%
47.60
44.50
186,000 62 84.63 576,000 30,000
5.49%
TATACHEM 31-Dec-20 CE 430.00 6.10 0.10
1.67%
7.90
4.80
186,000 93 12.50 74,000 52,000
236.36%
ACC 31-Dec-20 CE 1,700.00 56.00 -4.25
-7.05%
70.00
51.55
185,500 371 111.65 51,500 19,500
60.94%
BHARTIARTL 31-Dec-20 CE 580.00 1.40 -0.15
-9.68%
1.65
1.40
185,100 100 2.81 107,358 -12,957
-10.77%
INDIGO 31-Dec-20 CE 1,800.00 12.50 -5.25
-29.58%
18.00
11.60
185,000 370 26.34 113,500 31,000
37.58%
INDIGO 31-Dec-20 CE 1,700.00 24.50 -10.45
-29.90%
34.30
23.75
184,500 369 52.51 91,500 500
0.55%
MCDOWELL-N 31-Dec-20 CE 580.00 11.50 -2.55
-18.15%
16.80
10.75
183,750 147 24.92 167,500 25,000
17.54%
SRTRANSFIN 31-Dec-20 CE 1,140.00 29.00 -8.25
-22.15%
46.40
28.95
182,758 274 70.98 73,370 42,021
134.04%
NTPC 31-Dec-20 CE 93.00 4.55 -0.55
-10.78%
6.70
3.85
182,400 32 8.79 262,200 17,100
6.98%
AMARAJABAT 31-Dec-20 CE 920.00 43.95 22.40
103.94%
54.00
20.45
182,000 182 64.41 29,000 20,000
222.22%
INFY 31-Dec-20 CE 1,280.00 5.45 0.05
0.93%
5.75
4.80
181,200 302 9.66 76,800 31,200
68.42%
KOTAKBANK 31-Dec-20 CE 1,860.00 78.10 -12.10
-13.41%
96.85
64.70
181,200 453 141.34 50,400 -1,200
-2.33%
TECHM 31-Dec-20 CE 890.00 31.00 6.60
27.05%
32.95
24.40
181,200 151 51.26 64,800 -3,600
-5.26%
ADANIENT 31-Dec-20 CE 410.00 21.00 -2.10
-9.09%
26.35
19.30
180,000 90 42.16 106,000 70,000
194.44%
APOLLOTYRE 31-Dec-20 CE 175.00 14.60 6.35
76.97%
15.25
9.60
180,000 36 24.12 145,000 -10,000
-6.45%
ZEEL 31-Dec-20 CE 185.00 16.40 1.05
6.84%
22.85
15.85
180,000 60 36.43 51,000 -39,000
-43.33%
SBILIFE 31-Dec-20 CE 900.00 15.50 -2.40
-13.41%
18.70
13.70
179,250 239 27.53 171,750 13,500
8.53%
TATACHEM 31-Dec-20 CE 410.00 10.95 1.35
14.06%
13.60
8.55
178,000 89 20.86 94,000 38,000
67.86%
IBULHSGFIN 31-Dec-20 CE 205.00 14.40 1.00
7.46%
15.35
9.90
176,700 57 20.02 58,900 27,900
90.00%
JUBLFOOD 31-Dec-20 CE 2,500.00 103.00 -21.15
-17.04%
140.50
101.00
175,500 702 221.59 63,500 9,500
17.59%
JINDALSTEL 31-Dec-20 CE 265.00 8.00 -2.45
-23.44%
11.45
8.00
175,000 35 17.83 70,000 45,000
180.00%
AUROPHARMA 31-Dec-20 CE 980.00 13.35 2.00
17.62%
19.90
13.35
174,850 269 29.06 44,850 23,400
109.09%
ADANIPORTS 31-Dec-20 CE 405.00 23.90 -0.15
-0.62%
26.40
21.95
172,500 69 41.87 95,000 -27,500
-22.45%
DIVISLAB 31-Dec-20 CE 3,600.00 162.95 26.70
19.60%
172.00
119.50
172,400 862 256.72 58,800 4,400
8.09%
VOLTAS 31-Dec-20 CE 860.00 10.00 0.00
0.00%
16.80
6.00
172,000 172 23.99 27,000 25,000
1,250.00%
NIFTY 10-Dec-20 CE 12,900.00 215.00 -16.80
-7.25%
276.40
198.35
171,075 2,281 405.45 114,825 22,425
24.27%
ASIANPAINT 31-Dec-20 CE 2,260.00 40.90 7.15
21.19%
57.35
36.00
168,000 560 74.63 24,600 -3,000
-10.87%
MANAPPURAM 31-Dec-20 CE 165.00 19.00 3.95
26.25%
19.00
14.60
168,000 28 28.93 162,000 -30,000
-15.63%
BEL 31-Dec-20 CE 107.50 8.15 1.50
22.56%
9.50
7.75
167,200 22 13.86 144,400 -60,800
-29.63%
TECHM 31-Dec-20 CE 950.00 11.05 1.35
13.92%
13.45
9.70
166,800 139 18.56 110,400 33,600
43.75%
NIFTY 03-Dec-20 CE 14,550.00 1.20 0.05
4.35%
1.80
0.75
166,425 2,219 1.40 6,225 4,575
277.27%
MARUTI 31-Dec-20 CE 7,000.00 297.00 11.20
3.92%
350.05
280.00
164,700 1,647 531.32 81,300 -6,000
-6.87%
ESCORTS 31-Dec-20 CE 1,460.00 45.00 5.00
12.50%
54.30
39.00
164,450 299 79.23 45,650 20,900
84.44%
ESCORTS 31-Dec-20 CE 1,420.00 62.80 8.80
16.30%
72.90
53.20
163,350 297 109.02 31,350 19,250
159.09%
HINDUNILVR 31-Dec-20 CE 2,220.00 30.85 -6.00
-16.28%
43.05
30.00
162,900 543 60.18 37,800 14,700
63.64%
SBILIFE 31-Dec-20 CE 860.00 28.65 -3.50
-10.89%
33.45
26.30
162,000 216 46.77 195,000 21,000
12.07%
PEL 31-Dec-20 CE 1,500.00 42.00 -21.75
-34.12%
71.25
42.00
161,700 294 94.58 118,800 29,700
33.33%
KOTAKBANK 31-Dec-20 CE 1,980.00 35.55 -6.05
-14.54%
44.05
27.05
161,200 403 61.55 40,400 18,000
80.36%
PFC 31-Dec-20 CE 117.50 2.05 -0.35
-14.58%
2.70
2.05
161,200 26 3.63 99,200 31,000
45.45%
BIOCON 31-Dec-20 CE 520.00 2.25 0.25
12.50%
2.55
1.80
161,000 70 3.54 85,100 69,000
428.57%
ITC 31-Dec-20 CE 185.00 12.20 -1.20
-8.96%
13.90
12.20
160,000 50 21.01 681,600 -3,200
-0.47%
BEL 31-Dec-20 CE 105.00 9.20 1.40
17.95%
11.40
9.20
159,600 21 16.07 372,400 -38,000
-9.26%
NIFTY 10-Dec-20 CE 14,000.00 3.10 -2.65
-46.09%
6.70
3.00
159,450 2,126 6.12 76,950 17,925
30.37%
MARUTI 31-Dec-20 CE 7,300.00 170.10 4.65
2.81%
208.00
160.90
158,100 1,581 297.50 54,300 15,300
39.23%
SUNTV 31-Dec-20 CE 420.00 35.75 12.25
52.13%
41.00
22.75
157,500 105 51.05 63,000 6,000
10.53%
HDFC 31-Dec-20 CE 2,600.00 7.00 -1.60
-18.60%
9.10
6.30
156,300 521 10.88 99,000 30,600
44.74%
BANKBARODA 31-Dec-20 CE 45.00 7.55 -0.35
-4.43%
8.45
7.40
155,800 19 12.29 393,600 -16,400
-4.00%
EICHERMOT 31-Dec-20 CE 2,800.00 38.90 0.70
1.83%
55.35
36.10
155,750 445 73.44 51,100 12,600
32.73%
SIEMENS 31-Dec-20 CE 1,680.00 17.00 -7.20
-29.75%
25.05
13.55
155,100 282 29.58 51,700 19,800
62.07%
NMDC 31-Dec-20 CE 107.50 1.35 -0.55
-28.95%
1.80
1.30
154,100 23 2.36 73,700 73,700
0.00%
ONGC 31-Dec-20 CE 70.00 9.20 -2.40
-20.69%
12.90
9.20
154,000 20 16.89 554,400 61,600
12.50%
JSWSTEEL 31-Dec-20 CE 340.00 22.35 -6.85
-23.46%
30.40
22.10
153,900 57 41.03 137,700 -32,400
-19.05%
TATAMOTORS 31-Dec-20 CE 150.00 32.25 6.25
24.04%
35.90
30.10
153,900 27 51.45 342,000 -17,100
-4.76%
CONCOR 31-Dec-20 CE 450.00 4.40 -1.65
-27.27%
7.60
4.40
153,174 98 8.73 126,603 28,134
28.57%
TORNTPOWER 31-Dec-20 CE 330.00 9.30 2.05
28.28%
10.10
7.10
153,000 51 13.79 90,000 27,000
42.86%
M&M 31-Dec-20 CE 790.00 11.75 -1.25
-9.62%
16.50
11.75
152,600 109 20.66 30,800 23,800
340.00%
BANKNIFTY 10-Dec-20 CE 30,000.00 477.00 -58.60
-10.94%
584.50
406.45
152,425 6,097 751.56 44,500 14,650
49.08%
CADILAHC 31-Dec-20 CE 455.00 23.50 12.25
108.89%
29.65
15.00
151,800 69 36.30 59,400 59,400
0.00%
MARUTI 31-Dec-20 CE 8,000.00 38.00 0.90
2.43%
50.05
38.00
150,900 1,509 65.90 113,400 19,800
21.15%
HCLTECH 31-Dec-20 CE 920.00 8.95 -3.65
-28.97%
13.95
8.90
150,500 215 16.19 85,400 45,500
114.04%
BPCL 31-Dec-20 CE 460.00 2.85 -0.45
-13.64%
3.20
2.70
149,400 83 4.39 124,200 12,600
11.29%
VEDL 31-Dec-20 CE 115.50 9.05 2.00
28.37%
10.50
5.30
148,800 24 13.75 328,600 -68,200
-17.19%
HINDPETRO 31-Dec-20 CE 200.00 14.70 -2.40
-14.04%
18.40
13.10
148,500 55 23.48 334,800 27,000
8.77%
ADANIENT 31-Dec-20 CE 470.00 7.25 0.15
2.11%
8.15
5.00
148,000 74 10.54 68,000 52,000
325.00%
BANKBARODA 31-Dec-20 CE 59.00 1.35 -0.35
-20.59%
1.75
1.35
147,600 18 2.20 106,600 -8,200
-7.14%
KOTAKBANK 31-Dec-20 CE 2,060.00 18.60 -2.20
-10.58%
24.05
13.95
147,600 369 30.55 70,400 15,200
27.54%
MCDOWELL-N 31-Dec-20 CE 570.00 13.05 -4.90
-27.30%
20.25
13.05
147,500 118 24.71 136,250 33,750
32.93%
NIFTY 28-Jan-21 CE 13,000.00 380.00 -9.20
-2.36%
433.90
372.80
147,300 1,964 591.29 260,400 14,700
5.98%
LT 31-Dec-20 CE 1,220.00 14.35 -0.70
-4.65%
19.45
12.00
146,850 267 24.57 108,900 6,600
6.45%
BHARTIARTL 31-Dec-20 CE 560.00 2.15 -0.55
-20.37%
2.75
2.15
146,229 79 3.60 175,845 24,063
15.85%
CONCOR 31-Dec-20 CE 410.00 14.00 -4.70
-25.13%
21.20
14.00
145,359 93 27.27 98,469 -3,126
-3.08%
JINDALSTEL 31-Dec-20 CE 275.00 5.55 -2.10
-27.45%
7.70
5.35
145,000 29 9.58 75,000 25,000
50.00%
JINDALSTEL 31-Dec-20 CE 285.00 3.95 -1.40
-26.17%
5.75
3.70
145,000 29 6.82 85,000 45,000
112.50%
GLENMARK 31-Dec-20 CE 520.00 9.05 1.05
13.13%
11.15
8.45
144,900 126 13.90 124,200 29,900
31.71%
DRREDDY 31-Dec-20 CE 4,900.00 218.05 -44.25
-16.87%
278.25
217.00
144,375 1,155 356.35 87,875 21,125
31.65%
COALINDIA 31-Dec-20 CE 122.50 6.65 -0.35
-5.00%
8.15
6.65
144,300 39 10.78 436,600 -14,800
-3.28%
HDFCLIFE 31-Dec-20 CE 640.00 32.90 -8.45
-20.44%
35.70
30.00
144,100 131 47.31 93,500 44,000
88.89%
TATACHEM 31-Dec-20 CE 370.00 29.70 3.00
11.24%
34.20
24.80
144,000 72 42.25 140,000 -24,000
-14.63%
HINDUNILVR 31-Dec-20 CE 2,240.00 26.15 -4.70
-15.24%
40.00
24.50
142,800 476 42.94 70,200 15,900
29.28%
BATAINDIA 31-Dec-20 CE 1,500.00 90.75 7.70
9.27%
106.65
86.00
142,450 259 140.47 73,700 -19,250
-20.71%
BANKNIFTY 03-Dec-20 CE 32,200.00 8.60 -6.75
-43.97%
18.25
8.25
141,925 5,677 18.02 16,050 13,150
453.45%
ASIANPAINT 31-Dec-20 CE 2,180.00 75.80 13.15
20.99%
99.85
66.90
141,300 471 107.57 20,100 -9,600
-32.32%
AUROPHARMA 31-Dec-20 CE 840.00 61.55 1.80
3.01%
79.55
58.05
141,050 217 101.46 77,350 -39,650
-33.89%
RBLBANK 31-Dec-20 CE 255.00 7.00 -0.55
-7.28%
8.45
6.90
140,400 54 10.49 39,000 28,600
275.00%
ADANIENT 31-Dec-20 CE 440.00 10.75 -2.05
-16.02%
15.05
9.85
140,000 70 18.34 110,000 52,000
89.66%
ESCORTS 31-Dec-20 CE 1,440.00 52.85 5.65
11.97%
63.10
47.10
139,150 253 80.28 26,950 14,300
113.04%
PVR 31-Dec-20 CE 1,500.00 20.00 -5.40
-21.26%
27.70
20.00
137,566 338 34.27 92,796 38,258
70.15%
IOC 31-Dec-20 CE 84.00 3.85 -0.80
-17.20%
4.70
3.85
136,800 24 5.68 176,700 74,100
72.22%
AMBUJACEM 31-Dec-20 CE 275.00 4.15 0.10
2.47%
5.00
3.45
135,000 45 5.49 69,000 63,000
1,050.00%
JUBLFOOD 31-Dec-20 CE 2,700.00 46.50 -7.55
-13.97%
60.95
36.15
133,500 534 69.97 55,500 500
0.91%
SAIL 31-Dec-20 CE 46.00 4.50 2.10
87.50%
5.30
4.50
133,000 7 6.45 247,000 76,000
44.44%
HINDUNILVR 31-Dec-20 CE 2,260.00 20.30 -5.35
-20.86%
30.10
20.30
132,900 443 33.49 43,800 21,300
94.67%
HEROMOTOCO 31-Dec-20 CE 3,500.00 25.00 6.20
32.98%
30.00
17.95
132,600 442 31.70 43,800 21,900
100.00%
TCS 31-Dec-20 CE 2,950.00 16.10 -5.75
-26.32%
21.65
6.65
132,300 441 23.39 100,200 30,900
44.59%
BANKBARODA 31-Dec-20 CE 48.00 5.90 -0.05
-0.84%
6.25
5.25
131,200 16 7.60 196,800 0
0.00%
TECHM 31-Dec-20 CE 860.00 37.00 0.00
0.00%
48.70
37.00
130,800 109 54.74 50,400 -2,400
-4.55%
PVR 31-Dec-20 CE 1,400.00 42.50 -6.90
-13.97%
53.00
41.50
130,647 321 63.74 175,824 6,919
4.10%
BANKNIFTY 10-Dec-20 CE 30,500.00 294.05 -42.65
-12.67%
369.40
252.25
129,675 5,187 408.45 28,300 12,400
77.99%
ICICIBANK 31-Dec-20 CE 570.00 1.85 -0.55
-22.92%
2.20
1.80
129,250 94 2.47 152,625 23,375
18.09%
LT 31-Dec-20 CE 1,100.00 47.50 -11.30
-19.22%
71.70
45.85
129,250 235 81.78 174,900 6,600
3.92%
BEL 31-Dec-20 CE 135.00 0.70 -0.10
-12.50%
0.75
0.55
129,200 17 0.87 144,400 98,800
216.67%
BANKNIFTY 31-Dec-20 CE 32,500.00 191.00 -19.15
-9.11%
230.60
170.00
129,075 5,163 254.55 101,125 20,025
24.69%
BANKNIFTY 03-Dec-20 CE 29,100.00 727.65 -28.85
-3.81%
854.15
616.10
128,150 5,126 939.51 21,025 -1,475
-6.56%
SIEMENS 31-Dec-20 CE 1,540.00 54.90 -11.95
-17.88%
70.00
47.55
128,150 233 75.28 35,200 1,650
4.92%
GODREJCP 31-Dec-20 CE 720.00 21.00 1.35
6.87%
30.55
19.05
128,000 128 31.27 90,000 45,000
100.00%
BHARATFORG 31-Dec-20 CE 500.00 32.55 -4.35
-11.79%
42.80
29.65
127,500 85 48.11 103,500 -33,000
-24.18%
ADANIPORTS 31-Dec-20 CE 480.00 3.45 -0.60
-14.81%
4.50
3.25
127,500 51 4.63 87,500 87,500
0.00%
BHARATFORG 31-Dec-20 CE 510.00 27.80 -3.25
-10.47%
50.00
27.00
126,000 84 41.74 63,000 1,500
2.44%
MGL 31-Dec-20 CE 1,140.00 22.95 12.20
113.49%
28.00
17.00
126,000 210 31.11 45,000 45,000
0.00%
TITAN 31-Dec-20 CE 1,420.00 20.15 -3.15
-13.52%
30.35
17.10
126,000 168 33.38 27,000 -1,500
-5.26%
MGL 31-Dec-20 CE 1,120.00 28.10 19.10
212.22%
34.20
20.10
125,400 209 36.96 19,800 19,200
3,200.00%
NIFTY 03-Dec-20 CE 13,750.00 2.10 -0.55
-20.75%
2.80
1.85
124,950 1,666 2.74 51,675 12,300
31.24%
SRTRANSFIN 31-Dec-20 CE 1,060.00 54.00 -12.90
-19.28%
77.00
52.00
124,729 187 81.96 36,018 14,007
63.64%
CIPLA 31-Dec-20 CE 730.00 38.60 0.65
1.71%
43.00
35.90
122,200 94 49.85 80,600 -7,800
-8.82%
ESCORTS 31-Dec-20 CE 1,600.00 13.05 2.05
18.64%
17.35
11.50
122,100 222 18.11 42,350 35,200
492.31%
ADANIENT 31-Dec-20 CE 400.00 25.90 -1.80
-6.50%
30.65
23.40
122,000 61 32.85 196,000 40,000
25.64%
LUPIN 31-Dec-20 CE 1,040.00 10.15 -1.00
-8.97%
15.00
9.85
121,550 143 14.37 73,950 45,900
163.64%
INDIGO 31-Dec-20 CE 1,550.00 66.60 -20.90
-23.89%
86.00
64.50
121,500 243 87.87 34,000 18,000
112.50%
GODREJCP 31-Dec-20 CE 750.00 11.10 0.10
0.91%
18.95
11.05
121,000 121 16.49 78,000 55,000
239.13%
HDFCLIFE 31-Dec-20 CE 710.00 8.80 -4.40
-33.33%
12.05
8.40
121,000 110 11.59 105,600 12,100
12.94%
BANDHANBNK 31-Dec-20 CE 410.00 7.50 -0.15
-1.96%
8.25
6.65
120,600 67 9.30 55,800 12,600
29.17%
BANKNIFTY 03-Dec-20 CE 32,300.00 8.00 -5.60
-41.18%
18.10
7.85
120,275 4,811 14.26 17,950 16,625
1,254.72%
POWERGRID 31-Dec-20 CE 190.00 7.60 -1.80
-19.15%
9.30
7.20
120,000 30 9.94 216,000 52,000
31.71%
BANKNIFTY 03-Dec-20 CE 32,100.00 9.05 -7.25
-44.48%
17.90
9.05
119,750 4,790 16.63 14,075 11,150
381.20%
CIPLA 31-Dec-20 CE 790.00 14.15 -0.85
-5.67%
17.50
14.15
119,600 92 19.32 55,900 7,800
16.22%
MARUTI 31-Dec-20 CE 7,400.00 140.00 4.75
3.51%
171.40
130.00
119,300 1,193 184.04 37,500 -100
-0.27%
NIFTY 31-Dec-20 CE 13,050.00 241.05 -17.20
-6.66%
293.65
229.05
119,100 1,588 310.22 39,600 11,625
41.55%
BANDHANBNK 31-Dec-20 CE 350.00 30.00 -0.30
-0.99%
34.75
28.85
118,800 66 36.19 664,200 -3,600
-0.54%
HEROMOTOCO 31-Dec-20 CE 3,050.00 150.00 27.25
22.20%
171.10
127.00
118,800 396 174.28 25,800 600
2.38%
PFC 31-Dec-20 CE 100.00 10.10 -1.10
-9.82%
11.45
10.10
117,800 19 12.97 427,800 6,200
1.47%
VEDL 31-Dec-20 CE 125.50 4.75 0.55
13.10%
5.95
4.20
117,800 19 5.74 49,600 12,400
33.33%
ASHOKLEY 31-Dec-20 CE 80.00 13.50 1.95
16.88%
14.00
13.20
117,000 13 15.56 198,000 81,000
69.23%
EICHERMOT 31-Dec-20 CE 2,650.00 74.70 -8.05
-9.73%
119.55
73.55
116,900 334 110.00 35,000 13,650
63.93%
INDUSINDBK 31-Dec-20 CE 800.00 93.85 3.15
3.47%
96.10
87.85
116,800 146 107.60 365,600 -8,000
-2.14%
VOLTAS 31-Dec-20 CE 840.00 14.70 2.35
19.03%
24.00
10.35
116,000 116 23.49 35,000 35,000
0.00%
NIFTY 28-Jan-21 CE 14,000.00 65.10 -1.60
-2.40%
76.75
55.00
115,350 1,538 79.70 121,050 5,625
4.87%
NIFTY 31-Dec-20 CE 13,550.00 65.00 -7.80
-10.71%
85.20
62.95
114,975 1,533 84.45 37,050 32,550
723.33%
SAIL 31-Dec-20 CE 43.00 7.55 3.80
101.33%
7.55
6.80
114,000 6 8.40 380,000 -38,000
-9.09%
BAJAJ-AUTO 31-Dec-20 CE 3,600.00 19.50 6.50
50.00%
28.50
18.90
113,750 455 27.71 28,000 22,750
433.33%
COLPAL 31-Dec-20 CE 1,600.00 11.20 -8.15
-42.12%
24.20
11.20
113,400 162 22.36 71,400 18,900
36.00%
MGL 31-Dec-20 CE 960.00 118.10 89.45
312.22%
121.00
59.75
112,800 188 102.77 30,000 -15,000
-33.33%
TORNTPOWER 31-Dec-20 CE 320.00 13.05 -8.00
-38.00%
14.00
11.00
111,000 37 14.39 51,000 51,000
0.00%
BATAINDIA 31-Dec-20 CE 1,620.00 35.70 0.80
2.29%
45.45
35.70
108,900 198 45.37 28,050 22,000
363.64%
BAJAJFINSV 31-Dec-20 CE 10,000.00 108.00 -30.90
-22.25%
147.80
105.05
108,875 871 142.50 49,000 10,625
27.69%
L&TFH 31-Dec-20 CE 77.00 10.70 4.95
86.09%
10.80
5.80
108,800 16 8.67 47,600 -20,400
-30.00%
WIPRO 31-Dec-20 CE 385.00 3.30 -1.00
-23.26%
4.15
3.30
108,800 34 3.84 89,600 70,400
366.67%
DRREDDY 31-Dec-20 CE 5,500.00 66.15 -17.70
-21.11%
86.00
66.10
108,750 870 81.42 96,375 1,000
1.05%
M&M 31-Dec-20 CE 810.00 8.50 -2.00
-19.05%
12.65
8.10
107,800 77 10.42 42,000 37,800
900.00%
PEL 31-Dec-20 CE 1,600.00 22.75 -12.95
-36.27%
41.00
22.45
107,800 196 33.66 46,750 22,550
93.18%
NIFTY 03-Dec-20 CE 14,150.00 1.25 0.10
8.70%
2.40
0.85
107,250 1,430 1.37 6,600 5,700
633.33%
RAMCOCEM 31-Dec-20 CE 900.00 26.05 8.05
44.72%
30.90
19.00
107,100 126 26.88 26,350 22,950
675.00%
BANKNIFTY 31-Dec-20 CE 31,500.00 373.00 -29.80
-7.40%
434.65
338.25
107,000 4,280 413.23 70,425 15,625
28.51%
HCLTECH 31-Dec-20 CE 950.00 5.65 -2.20
-28.03%
9.00
5.65
106,400 152 7.06 86,800 28,700
49.40%
DIVISLAB 31-Dec-20 CE 3,700.00 121.65 23.20
23.57%
125.75
85.25
106,000 530 116.57 44,000 12,800
41.03%
ITC 31-Dec-20 CE 212.50 1.90 -0.45
-19.15%
2.25
1.90
105,600 33 2.19 102,400 64,000
166.67%
BAJAJ-AUTO 31-Dec-20 CE 3,350.00 59.50 13.80
30.20%
88.80
50.50
105,250 421 81.64 25,000 22,500
900.00%
POWERGRID 31-Dec-20 CE 202.50 2.75 -1.55
-36.05%
4.50
2.75
104,000 26 3.95 112,000 40,000
55.56%
DRREDDY 31-Dec-20 CE 5,200.00 119.00 -30.95
-20.64%
159.10
118.80
103,750 830 143.47 77,375 6,125
8.60%
MINDTREE 31-Dec-20 CE 1,400.00 78.00 4.90
6.70%
86.05
68.00
103,200 129 80.93 49,600 13,600
37.78%
ITC 31-Dec-20 CE 187.50 11.80 0.15
1.29%
12.00
11.10
102,400 32 11.81 124,800 -9,600
-7.14%
BAJAJFINSV 31-Dec-20 CE 9,000.00 350.30 -57.65
-14.13%
463.20
350.00
102,250 818 420.60 64,125 375
0.59%
LUPIN 31-Dec-20 CE 1,020.00 12.80 -1.25
-8.90%
18.30
12.20
102,000 120 14.93 75,650 49,300
187.10%
NATIONALUM 31-Dec-20 CE 36.00 4.60 2.35
104.44%
4.60
3.05
102,000 6 4.04 34,000 17,000
100.00%
TATASTEEL 31-Dec-20 CE 530.00 60.40 6.55
12.16%
62.00
49.30
102,000 60 57.70 164,900 6,800
4.30%
HINDUNILVR 31-Dec-20 CE 2,400.00 6.80 -1.45
-17.58%
8.70
6.00
101,400 338 7.64 85,500 29,400
52.41%
GLENMARK 31-Dec-20 CE 470.00 25.05 1.15
4.81%
30.00
25.00
101,200 88 27.25 60,950 5,750
10.42%
BPCL 31-Dec-20 CE 500.00 1.20 -0.45
-27.27%
1.50
1.00
100,800 56 1.22 495,000 63,000
14.58%
PFC 31-Dec-20 CE 122.50 1.25 -0.30
-19.35%
1.40
1.25
99,200 16 1.30 80,600 62,000
333.33%
CADILAHC 31-Dec-20 CE 465.00 19.55 13.55
225.83%
25.10
13.75
99,000 45 19.70 44,000 41,800
1,900.00%
NIFTY 10-Dec-20 CE 13,050.00 131.95 -24.45
-15.63%
182.00
124.15
99,000 1,320 153.28 15,750 10,950
228.13%
ZEEL 31-Dec-20 CE 180.00 19.20 1.30
7.26%
26.75
19.20
99,000 33 23.39 42,000 0
0.00%
NIFTY 31-Dec-20 CE 12,500.00 600.00 -11.35
-1.86%
680.15
580.00
98,700 1,316 616.55 737,025 -14,025
-1.87%
APOLLOHOSP 31-Dec-20 CE 2,300.00 113.30 1.45
1.30%
142.55
104.00
98,000 196 123.85 29,500 -3,500
-10.61%
GAIL 31-Dec-20 CE 90.00 13.55 -0.50
-3.56%
16.00
13.50
97,600 16 14.41 103,700 -6,100
-5.56%
HEROMOTOCO 31-Dec-20 CE 3,400.00 40.45 11.85
41.43%
43.50
28.60
97,500 325 38.13 22,200 15,900
252.38%
IOC 31-Dec-20 CE 106.00 0.30 0.00
0.00%
0.40
0.30
96,900 17 0.33 159,600 45,600
40.00%
NTPC 31-Dec-20 CE 85.00 9.25 -1.15
-11.06%
13.05
8.70
96,900 17 10.75 723,900 22,800
3.25%
ITC 31-Dec-20 CE 222.50 0.95 -0.10
-9.52%
1.10
0.95
96,000 30 0.96 48,000 41,600
650.00%
MANAPPURAM 31-Dec-20 CE 205.00 2.35 -3.55
-60.17%
2.45
2.15
96,000 16 2.22 66,000 66,000
0.00%
POWERGRID 31-Dec-20 CE 192.50 6.00 -2.05
-25.47%
8.60
6.00
96,000 24 7.26 96,000 48,000
100.00%
BANKNIFTY 03-Dec-20 CE 32,600.00 6.40 -4.65
-42.08%
29.40
6.40
95,625 3,825 8.45 16,975 14,350
546.67%
CONCOR 31-Dec-20 CE 440.00 6.05 -2.00
-24.84%
9.50
6.05
95,343 61 7.43 64,083 21,882
51.85%
IDFCFIRSTB 31-Dec-20 CE 33.00 4.20 0.75
21.74%
4.65
3.95
95,000 5 4.17 304,000 0
0.00%
ASIANPAINT 31-Dec-20 CE 2,280.00 34.55 6.05
21.23%
49.05
30.65
94,800 316 37.71 16,500 9,300
129.17%
ASIANPAINT 31-Dec-20 CE 2,500.00 6.90 2.40
53.33%
8.00
4.90
94,500 315 5.91 41,100 19,800
92.96%
HAVELLS 31-Dec-20 CE 850.00 13.00 -2.80
-17.72%
19.60
12.90
94,000 94 14.98 40,000 20,000
100.00%
RBLBANK 31-Dec-20 CE 245.00 8.70 -0.80
-8.42%
10.80
8.70
93,600 36 9.42 52,000 23,400
81.82%
MUTHOOTFIN 31-Dec-20 CE 1,120.00 77.90 5.25
7.23%
82.00
69.45
93,000 124 70.14 33,000 4,500
15.79%
TCS 31-Dec-20 CE 3,100.00 6.60 -2.15
-24.57%
8.50
6.50
92,400 308 6.80 91,200 22,500
32.75%
PVR 31-Dec-20 CE 1,350.00 58.00 -9.65
-14.26%
73.95
58.00
91,982 226 61.06 30,525 15,873
108.33%
NIFTY 31-Dec-20 CE 12,600.00 522.20 -18.90
-3.49%
600.40
505.00
91,950 1,226 504.57 159,900 -31,050
-16.26%
SRF 31-Dec-20 CE 5,100.00 234.90 12.60
5.67%
247.95
207.15
91,875 735 204.73 19,500 14,625
300.00%
JSWSTEEL 31-Dec-20 CE 375.00 9.10 3.65
66.97%
11.95
8.60
91,800 34 9.99 40,500 40,500
0.00%
IOC 31-Dec-20 CE 91.00 1.60 -0.25
-13.51%
2.15
1.60
91,200 16 1.61 114,000 11,400
11.11%
MOTHERSUMI 31-Dec-20 CE 172.50 1.40 -1.00
-41.67%
1.70
1.40
91,000 13 1.40 49,000 49,000
0.00%
GLENMARK 31-Dec-20 CE 600.00 1.75 0.00
0.00%
2.95
1.50
90,850 79 1.90 142,600 56,350
65.33%
ACC 31-Dec-20 CE 1,760.00 35.45 -1.60
-4.32%
42.25
31.00
90,500 181 33.32 23,500 13,000
123.81%
RELIANCE 31-Dec-20 CE 1,800.00 177.00 -4.60
-2.53%
190.00
166.55
90,395 179 161.94 162,105 10,100
6.64%
BAJFINANCE 31-Dec-20 CE 4,700.00 297.00 -9.65
-3.15%
370.00
277.90
90,250 361 294.91 62,000 -8,500
-12.06%
BANKNIFTY 10-Dec-20 CE 31,500.00 81.00 -44.95
-35.69%
161.50
81.00
90,100 3,604 101.56 18,550 6,800
57.87%
BRITANNIA 31-Dec-20 CE 3,750.00 52.70 8.50
19.23%
76.00
48.15
90,000 450 59.58 14,400 5,600
63.64%
FEDERALBNK 28-Jan-21 CE 70.00 3.10 1.10
55.00%
3.10
2.10
90,000 11 2.52 70,000 50,000
250.00%
ICICIPRULI 31-Dec-20 CE 450.00 15.75 -6.20
-28.25%
23.90
15.50
90,000 60 17.19 123,000 30,000
32.26%
PETRONET 31-Dec-20 CE 265.00 5.00 -0.85
-14.53%
8.80
5.00
90,000 30 6.87 39,000 33,000
550.00%
SBIN 28-Jan-21 CE 250.00 15.30 -0.60
-3.77%
16.00
14.20
90,000 30 13.53 117,000 12,000
11.43%
ITC 28-Jan-21 CE 200.00 8.30 -1.00
-10.75%
9.20
8.30
89,600 28 7.83 105,600 44,800
73.68%
ITC 28-Jan-21 CE 220.00 3.20 -0.55
-14.67%
3.55
3.00
89,600 28 2.97 185,600 35,200
23.40%
INFY 31-Dec-20 CE 1,080.00 61.00 -1.25
-2.01%
66.75
50.90
89,400 149 51.96 80,400 2,400
3.08%
MUTHOOTFIN 31-Dec-20 CE 1,240.00 30.00 1.75
6.19%
31.50
26.00
89,250 119 25.50 40,500 19,500
92.86%
TCS 31-Dec-20 CE 3,200.00 4.20 -2.15
-33.86%
6.40
4.05
88,500 295 4.12 80,100 42,600
113.60%
BANKNIFTY 10-Dec-20 CE 32,000.00 67.20 -15.95
-19.18%
99.80
53.00
88,375 3,535 63.10 31,625 8,550
37.05%
INDUSINDBK 31-Dec-20 CE 820.00 81.80 3.40
4.34%
83.95
76.45
88,000 110 70.59 71,200 -3,200
-4.30%
SIEMENS 31-Dec-20 CE 1,560.00 47.40 -9.65
-16.91%
60.00
40.90
88,000 160 45.35 22,000 3,850
21.21%
CUMMINSIND 31-Dec-20 CE 580.00 23.45 18.45
369.00%
29.70
15.00
87,600 73 22.45 25,200 25,200
0.00%
AXISBANK 31-Dec-20 CE 710.00 4.05 -2.10
-34.15%
6.00
4.00
87,600 73 4.25 30,000 18,000
150.00%
HAVELLS 31-Dec-20 CE 880.00 7.50 0.15
2.04%
11.00
6.00
86,000 86 8.44 49,000 48,000
4,800.00%
MFSL 31-Dec-20 CE 720.00 12.85 3.85
42.78%
17.00
9.50
85,800 66 11.97 46,800 45,500
3,500.00%
NTPC 31-Dec-20 CE 103.00 1.50 -0.45
-23.08%
2.40
1.50
85,500 15 1.53 28,500 22,800
400.00%
CANBK 31-Dec-20 CE 97.50 11.00 4.50
69.23%
11.35
7.50
85,000 17 8.76 160,000 -30,000
-15.79%
NIFTY 31-Dec-20 CE 12,700.00 453.05 -15.50
-3.31%
524.40
434.40
84,750 1,130 406.05 276,525 -10,725
-3.73%
BANDHANBNK 31-Dec-20 CE 430.00 4.40 -15.35
-77.72%
5.00
3.95
84,600 47 3.74 55,800 55,800
0.00%
MGL 31-Dec-20 CE 980.00 100.40 78.45
357.40%
105.40
46.75
84,000 140 69.09 18,600 -3,000
-13.89%
TVSMOTOR 31-Dec-20 CE 470.00 43.90 14.15
47.56%
48.80
30.25
84,000 60 33.25 191,800 -23,800
-11.04%
BAJAJ-AUTO 31-Dec-20 CE 3,150.00 135.30 21.30
18.68%
193.35
125.00
82,750 331 131.01 20,750 -8,750
-29.66%
HINDUNILVR 31-Dec-20 CE 2,140.00 61.30 -8.75
-12.49%
81.00
60.00
82,500 275 57.76 78,300 4,800
6.53%
HEROMOTOCO 31-Dec-20 CE 3,250.00 73.35 22.00
42.84%
81.90
56.65
81,300 271 60.15 26,400 -300
-1.12%
DABUR 31-Dec-20 CE 560.00 2.35 -0.05
-2.08%
2.60
2.05
81,250 65 1.86 52,500 28,750
121.05%
NIFTY 03-Dec-20 CE 14,400.00 1.45 0.35
31.82%
2.00
0.65
81,225 1,083 0.90 26,850 23,550
713.64%
SBIN 28-Jan-21 CE 260.00 11.35 -0.55
-4.62%
12.25
10.25
81,000 27 9.14 99,000 33,000
50.00%
MARUTI 31-Dec-20 CE 7,600.00 98.95 10.80
12.25%
115.00
89.00
80,900 809 81.42 22,700 6,400
39.26%
PFC 31-Dec-20 CE 130.00 0.60 -0.15
-20.00%
0.85
0.55
80,600 13 0.52 55,800 55,800
0.00%
DABUR 31-Dec-20 CE 600.00 0.80 -0.20
-20.00%
1.10
0.70
80,000 64 0.65 108,750 50,000
85.11%
NTPC 31-Dec-20 CE 92.00 5.10 -0.35
-6.42%
7.00
4.30
79,800 14 4.19 153,900 22,800
17.39%
ACC 31-Dec-20 CE 1,900.00 8.00 -0.20
-2.44%
12.50
7.70
79,500 159 7.32 37,000 21,500
138.71%
BHARATFORG 31-Dec-20 CE 570.00 9.25 -1.75
-15.91%
12.50
9.25
79,500 53 8.87 70,500 64,500
1,075.00%
RELIANCE 31-Dec-20 CE 1,850.00 141.05 -4.30
-2.96%
151.95
131.60
79,285 157 111.71 56,055 13,635
32.14%
TCS 31-Dec-20 CE 2,600.00 133.55 -30.15
-18.42%
161.00
133.00
79,200 264 112.64 67,500 22,500
50.00%
VOLTAS 31-Dec-20 CE 790.00 35.10 14.20
67.94%
48.50
22.55
79,000 79 27.38 9,000 4,000
80.00%
NIFTY 03-Dec-20 CE 14,350.00 0.95 -0.35
-26.92%
1.80
0.60
78,750 1,050 0.70 10,050 4,575
83.56%
INDIGO 31-Dec-20 CE 1,650.00 34.40 -14.65
-29.87%
45.20
33.30
78,500 157 30.18 78,000 10,000
14.71%
TATASTEEL 31-Dec-20 CE 520.00 65.40 3.70
6.00%
69.85
57.60
78,200 46 50.99 117,300 -13,600
-10.39%
APOLLOHOSP 31-Dec-20 CE 2,600.00 24.00 -2.70
-10.11%
34.95
23.85
78,000 156 22.26 22,000 21,000
2,100.00%
DRREDDY 31-Dec-20 CE 5,100.00 149.00 -32.90
-18.09%
192.55
147.35
78,000 624 133.58 44,625 7,625
20.61%
MANAPPURAM 31-Dec-20 CE 160.00 21.05 2.75
15.03%
22.40
18.05
78,000 13 15.48 132,000 0
0.00%
SIEMENS 31-Dec-20 CE 1,520.00 64.00 -11.60
-15.34%
78.80
58.00
77,550 141 52.59 22,000 6,600
42.86%
CHOLAFIN 31-Dec-20 CE 350.00 41.80 15.75
60.46%
43.00
27.45
77,500 31 29.13 92,500 5,000
5.71%
NIFTY 03-Dec-20 CE 14,300.00 1.30 -0.05
-3.70%
1.75
0.80
77,175 1,029 0.86 37,425 23,025
159.90%
ONGC 31-Dec-20 CE 77.00 5.05 -1.20
-19.20%
6.50
5.05
77,000 10 4.17 346,500 15,400
4.65%
VOLTAS 31-Dec-20 CE 770.00 49.15 19.55
66.05%
60.50
27.90
77,000 77 28.96 46,000 -11,000
-19.30%
JUBLFOOD 31-Dec-20 CE 2,550.00 80.00 -24.25
-23.26%
116.45
80.00
76,750 307 79.51 31,750 11,500
56.79%
BEL 31-Dec-20 CE 122.50 2.15 -0.65
-23.21%
2.55
2.15
76,000 10 1.83 38,000 38,000
0.00%
IDFCFIRSTB 31-Dec-20 CE 31.00 6.00 -0.10
-1.64%
6.05
6.00
76,000 4 4.58 57,000 -19,000
-25.00%
SAIL 28-Jan-21 CE 50.00 4.00 3.25
433.33%
4.50
4.00
76,000 4 3.18 57,000 57,000
0.00%
IGL 31-Dec-20 CE 440.00 57.10 32.40
131.17%
75.25
34.00
75,625 55 48.79 38,500 -22,000
-36.36%
MGL 31-Dec-20 CE 1,220.00 10.20 4.15
68.60%
12.10
9.00
75,600 126 7.86 30,000 30,000
0.00%
ASIANPAINT 31-Dec-20 CE 2,160.00 87.00 14.90
20.67%
112.75
77.25
75,300 251 64.81 24,900 -11,400
-31.40%
NIFTY 03-Dec-20 CE 12,500.00 478.05 -30.35
-5.97%
563.00
450.45
75,300 1,004 386.57 124,950 5,700
4.78%
NIFTY 31-Dec-20 CE 12,950.00 295.95 -7.50
-2.47%
352.05
283.55
75,225 1,003 236.52 99,075 5,250
5.60%
CONCOR 31-Dec-20 CE 430.00 8.25 -2.35
-22.17%
12.00
8.20
75,024 48 7.86 82,839 23,445
39.47%
AMARAJABAT 31-Dec-20 CE 1,060.00 4.00 -3.85
-49.04%
8.90
4.00
75,000 75 5.20 44,000 44,000
0.00%
CANBK 31-Dec-20 CE 90.00 16.00 3.25
25.49%
17.25
14.25
75,000 15 11.84 135,000 -5,000
-3.57%
COLPAL 31-Dec-20 CE 1,560.00 18.00 -12.50
-40.98%
41.80
18.00
74,200 106 24.63 24,500 22,400
1,066.67%
IOC 31-Dec-20 CE 92.00 1.40 -0.35
-20.00%
1.85
1.40
74,100 13 1.19 136,800 39,900
41.18%
HDFCLIFE 31-Dec-20 CE 780.00 2.30 -1.40
-37.84%
3.50
2.05
73,700 67 1.89 59,400 37,400
170.00%
MINDTREE 31-Dec-20 CE 1,420.00 66.70 3.70
5.87%
77.70
60.00
73,600 92 51.37 20,000 9,600
92.31%
HEROMOTOCO 31-Dec-20 CE 3,000.00 189.20 43.20
29.59%
201.80
153.65
73,200 244 131.08 36,300 -6,000
-14.18%
HINDUNILVR 31-Dec-20 CE 2,500.00 3.35 -0.60
-15.19%
4.35
3.30
73,200 244 2.80 74,100 30,600
70.34%
HINDALCO 31-Dec-20 CE 210.00 18.80 -6.35
-25.25%
25.00
18.80
73,100 17 16.06 176,300 -4,300
-2.38%
CIPLA 31-Dec-20 CE 860.00 4.90 0.15
3.16%
5.25
4.75
72,800 56 3.65 45,500 27,300
150.00%
BANKNIFTY 03-Dec-20 CE 32,400.00 7.35 -244.10
-97.08%
18.10
6.85
72,700 2,908 7.44 7,850 7,850
0.00%
BANKNIFTY 31-Dec-20 CE 29,000.00 1,410.00 -4.30
-0.30%
1,515.00
1,295.05
72,675 2,907 1,024.75 113,950 -475
-0.42%
BAJFINANCE 31-Dec-20 CE 4,500.00 421.95 -7.00
-1.63%
502.55
400.40
72,500 290 341.58 119,750 -2,000
-1.64%
EXIDEIND 31-Dec-20 CE 207.50 2.40 0.50
26.32%
3.00
0.80
72,000 20 1.68 36,000 36,000
0.00%
MARICO 31-Dec-20 CE 420.00 1.00 0.75
300.00%
1.40
0.25
72,000 36 0.83 50,000 44,000
733.33%
TECHM 31-Dec-20 CE 920.00 17.35 1.80
11.58%
21.05
15.60
72,000 60 13.19 54,000 7,200
15.38%
BERGEPAINT 31-Dec-20 CE 680.00 9.75 0.25
2.63%
11.85
8.70
71,500 65 7.77 48,400 29,700
158.82%
NIFTY 03-Dec-20 CE 12,750.00 253.15 -37.90
-13.02%
332.85
234.75
71,475 953 203.85 32,100 -450
-1.38%
EICHERMOT 31-Dec-20 CE 2,900.00 24.35 0.20
0.83%
34.80
19.10
71,400 204 20.75 37,100 9,800
35.90%
TATASTEEL 31-Dec-20 CE 500.00 80.40 2.95
3.81%
87.00
73.55
71,400 42 58.13 389,300 -22,100
-5.37%
COALINDIA 31-Dec-20 CE 152.50 0.40 -0.10
-20.00%
0.60
0.40
70,300 19 0.32 329,300 44,400
15.58%
IDEA 28-Jan-21 CE 12.00 0.90 -0.10
-10.00%
0.90
0.90
70,000 1 0.63 210,000 0
0.00%
IDEA 31-Dec-20 CE 18.00 0.05 -0.05
-50.00%
0.05
0.05
70,000 1 0.04 2,240,000 -70,000
-3.03%
SUNPHARMA 31-Dec-20 CE 620.00 2.15 0.05
2.38%
2.75
2.00
70,000 50 1.66 43,400 19,600
82.35%
TVSMOTOR 31-Dec-20 CE 560.00 8.00 -4.05
-33.61%
9.90
7.45
70,000 50 6.04 30,800 30,800
0.00%
SBILIFE 31-Dec-20 CE 840.00 38.40 -3.60
-8.57%
42.95
35.50
69,750 93 26.41 67,500 42,000
164.71%
BANKNIFTY 10-Dec-20 CE 29,500.00 702.00 -63.50
-8.30%
851.95
625.05
69,525 2,781 506.24 18,700 8,625
85.61%
GRASIM 31-Dec-20 CE 1,000.00 6.60 -0.65
-8.97%
8.00
5.90
69,350 73 4.87 46,550 34,200
276.92%
ONGC 31-Dec-20 CE 93.00 1.20 -0.40
-25.00%
1.45
1.05
69,300 9 0.82 30,800 15,400
100.00%
AMARAJABAT 31-Dec-20 CE 980.00 14.00 3.65
35.27%
28.30
14.00
69,000 69 16.01 28,000 28,000
0.00%
PETRONET 31-Dec-20 CE 290.00 1.55 -0.30
-16.22%
2.70
1.55
69,000 23 1.42 96,000 45,000
88.24%
TATACONSUM 31-Dec-20 CE 500.00 47.00 13.00
38.24%
50.85
37.10
68,850 51 30.57 137,700 -2,700
-1.92%
MARUTI 31-Dec-20 CE 7,800.00 59.35 0.45
0.76%
77.05
59.35
68,100 681 44.93 39,500 17,800
82.03%
INDIGO 31-Dec-20 CE 1,750.00 17.40 -8.00
-31.50%
24.10
16.60
68,000 136 13.27 41,000 5,000
13.89%
MINDTREE 31-Dec-20 CE 1,440.00 51.05 -7.95
-13.47%
69.40
51.05
68,000 85 41.12 27,200 16,800
161.54%
TATAPOWER 31-Dec-20 CE 58.00 8.30 1.70
25.76%
8.30
7.55
67,500 5 5.25 283,500 0
0.00%
TATAPOWER 31-Dec-20 CE 59.00 7.55 1.55
25.83%
7.55
6.80
67,500 5 4.85 256,500 54,000
26.67%
PEL 31-Dec-20 CE 1,450.00 60.35 -21.20
-26.00%
91.75
60.20
67,100 122 53.89 52,250 12,650
31.94%
BHARTIARTL 31-Dec-20 CE 570.00 1.70 -0.35
-17.07%
2.10
1.70
66,636 36 1.26 62,934 25,914
70.00%
COALINDIA 31-Dec-20 CE 160.00 0.40 -0.05
-11.11%
0.50
0.35
66,600 18 0.27 185,000 0
0.00%
HDFCLIFE 31-Dec-20 CE 740.00 4.50 -3.00
-40.00%
8.05
4.15
66,000 60 3.48 72,600 18,700
34.69%
RECLTD 31-Dec-20 CE 115.00 9.80 -0.15
-1.51%
11.00
9.55
66,000 11 6.80 216,000 18,000
9.09%
SBIN 28-Jan-21 CE 270.00 8.40 -0.15
-1.75%
8.75
8.10
66,000 22 5.48 81,000 27,000
50.00%
HCLTECH 31-Dec-20 CE 890.00 15.00 -4.40
-22.68%
20.50
14.10
65,100 93 10.79 54,600 19,600
56.00%
MCDOWELL-N 31-Dec-20 CE 550.00 21.00 -6.00
-22.22%
28.95
20.50
65,000 52 15.31 58,750 46,250
370.00%
DRREDDY 31-Dec-20 CE 5,400.00 80.00 -20.95
-20.75%
105.00
79.10
64,750 518 59.05 28,375 5,125
22.04%
ICICIBANK 31-Dec-20 CE 400.00 76.15 -1.70
-2.18%
83.35
76.15
64,625 47 51.34 151,250 26,125
20.88%
HINDALCO 31-Dec-20 CE 200.00 30.35 -2.50
-7.61%
33.15
28.55
64,500 15 19.32 227,900 -12,900
-5.36%
INFRATEL 31-Dec-20 CE 225.00 10.90 -0.30
-2.68%
17.05
10.20
64,400 23 7.59 78,400 11,200
16.67%
RELIANCE 31-Dec-20 CE 2,600.00 2.05 -0.90
-30.51%
7.00
1.70
64,135 127 1.38 156,045 32,825
26.64%
NIFTY 10-Dec-20 CE 13,150.00 89.75 -23.00
-20.40%
133.75
86.95
63,825 851 67.32 15,750 11,700
288.89%
TECHM 31-Dec-20 CE 960.00 8.30 -0.10
-1.19%
11.40
8.30
63,600 53 6.05 38,400 2,400
6.67%
NIFTY 31-Dec-20 CE 14,700.00 3.95 0.60
17.91%
4.20
3.25
63,450 846 2.39 145,275 -3,450
-2.32%
ULTRACEMCO 31-Dec-20 CE 5,000.00 92.00 -27.35
-22.92%
141.55
89.00
63,400 317 64.48 25,800 9,200
55.42%
MINDTREE 31-Dec-20 CE 1,600.00 17.00 -0.20
-1.16%
19.80
15.15
63,200 79 10.90 36,000 20,800
136.84%
BAJAJFINSV 31-Dec-20 CE 8,900.00 391.05 -62.75
-13.83%
515.00
390.55
63,000 504 289.70 17,750 8,875
100.00%
BHEL 31-Dec-20 CE 46.00 0.20 0.10
100.00%
0.20
0.20
63,000 3 0.13 63,000 42,000
200.00%
BPCL 31-Dec-20 CE 480.00 1.90 -0.25
-11.63%
2.05
1.60
63,000 35 1.20 48,600 25,200
107.69%
DIVISLAB 31-Dec-20 CE 3,800.00 82.70 12.05
17.06%
89.30
59.00
62,600 313 47.77 43,000 14,800
52.48%
CONCOR 31-Dec-20 CE 460.00 4.00 -0.50
-11.11%
5.20
4.00
62,520 40 2.60 67,209 51,579
330.00%
GODREJPROP 31-Dec-20 CE 1,140.00 74.30 26.75
56.26%
82.75
49.65
62,400 96 44.15 16,250 1,300
8.70%
TCS 31-Dec-20 CE 2,650.00 107.10 -26.15
-19.62%
128.50
100.50
62,400 208 68.39 31,800 9,900
45.21%
BAJAJ-AUTO 31-Dec-20 CE 3,700.00 13.05 -0.95
-6.79%
18.50
11.55
62,000 248 9.22 23,250 23,000
9,200.00%
BAJAJFINSV 31-Dec-20 CE 9,500.00 193.80 -44.55
-18.69%
268.35
193.80
61,500 492 146.12 34,000 11,000
47.83%
GODREJCP 31-Dec-20 CE 700.00 30.50 2.00
7.02%
40.00
28.90
61,000 61 20.81 64,000 6,000
10.34%
NMDC 31-Dec-20 CE 117.50 0.40 -0.05
-11.11%
0.50
0.40
60,300 9 0.26 60,300 40,200
200.00%
CUMMINSIND 31-Dec-20 CE 630.00 8.50 6.40
304.76%
13.90
6.45
60,000 50 6.70 24,000 24,000
0.00%
PETRONET 31-Dec-20 CE 250.00 11.00 -1.50
-12.00%
16.15
11.00
60,000 20 7.52 69,000 27,000
64.29%
PETRONET 31-Dec-20 CE 255.00 7.75 -2.25
-22.50%
13.50
7.65
60,000 20 6.35 42,000 24,000
133.33%
TATACHEM 31-Dec-20 CE 350.00 45.95 7.85
20.60%
50.20
37.55
60,000 30 28.04 70,000 -4,000
-5.41%
CADILAHC 31-Dec-20 CE 475.00 16.05 11.80
277.65%
19.50
10.50
59,400 27 9.28 17,600 13,200
300.00%
MARUTI 31-Dec-20 CE 7,700.00 75.00 3.30
4.60%
94.05
47.25
59,200 592 47.78 28,800 9,300
47.69%
TORNTPHARM 31-Dec-20 CE 2,700.00 69.10 -13.95
-16.80%
105.45
69.10
58,000 232 51.71 20,250 750
3.85%
GRASIM 31-Dec-20 CE 940.00 15.65 -1.75
-10.06%
21.35
15.00
57,950 61 9.81 48,450 28,500
142.86%
BATAINDIA 31-Dec-20 CE 1,640.00 31.00 3.80
13.97%
38.90
31.00
57,200 104 20.33 19,800 17,600
800.00%
SIEMENS 31-Dec-20 CE 1,580.00 40.85 -9.30
-18.54%
50.90
33.90
57,200 104 23.57 16,500 11,000
200.00%
RELIANCE 31-Dec-20 CE 2,450.00 3.30 -1.55
-31.96%
4.50
3.05
57,065 113 1.98 44,440 21,715
95.56%
BHARATFORG 31-Dec-20 CE 620.00 2.60 1.00
62.50%
4.80
2.60
57,000 38 1.95 39,000 36,000
1,200.00%
SBIN 28-Jan-21 CE 290.00 4.75 -0.15
-3.06%
4.75
4.30
57,000 19 2.61 174,000 24,000
16.00%
TATAMOTORS 28-Jan-21 CE 200.00 9.80 6.05
161.33%
10.70
9.25
57,000 10 5.67 45,600 45,600
0.00%
ZEEL 31-Dec-20 CE 260.00 0.90 -13.45
-93.73%
1.45
0.90
57,000 19 0.70 42,000 42,000
0.00%
ICICIBANK 28-Jan-21 CE 500.00 19.75 -1.75
-8.14%
22.45
19.75
56,375 41 11.83 77,000 41,250
115.38%
UPL 31-Dec-20 CE 410.00 25.00 -2.50
-9.09%
30.50
24.85
55,900 43 15.24 70,200 -9,100
-11.48%
BHARATFORG 31-Dec-20 CE 560.00 11.20 -0.90
-7.44%
15.30
10.95
55,500 37 7.48 24,000 22,500
1,500.00%
COALINDIA 31-Dec-20 CE 155.00 0.30 -0.60
-66.67%
0.30
0.25
55,500 15 0.15 55,500 55,500
0.00%
ICICIPRULI 31-Dec-20 CE 510.00 2.40 -3.10
-56.36%
4.20
2.40
55,500 37 1.81 36,000 28,500
380.00%
JUBLFOOD 31-Dec-20 CE 2,800.00 28.05 -6.25
-18.22%
38.45
26.50
55,000 220 17.96 31,750 14,750
86.76%
GAIL 31-Dec-20 CE 97.50 9.25 1.20
14.91%
9.90
9.25
54,900 9 5.14 67,100 -48,800
-42.11%
L&TFH 31-Dec-20 CE 79.00 9.30 6.85
279.59%
9.70
3.85
54,400 8 3.94 27,200 27,200
0.00%
WIPRO 31-Dec-20 CE 440.00 0.40 -2.30
-85.19%
0.55
0.40
54,400 17 0.26 51,200 51,200
0.00%
ASHOKLEY 31-Dec-20 CE 87.50 7.75 1.25
19.23%
8.60
7.75
54,000 6 4.49 45,000 -27,000
-37.50%
AMBUJACEM 31-Dec-20 CE 255.00 12.20 0.00
0.00%
13.00
11.40
54,000 18 6.64 51,000 6,000
13.33%
ESCORTS 31-Dec-20 CE 1,540.00 24.00 6.00
33.33%
29.25
20.60
53,900 98 14.49 32,450 28,050
637.50%
BRITANNIA 31-Dec-20 CE 3,900.00 25.00 4.00
19.05%
37.75
25.00
53,800 269 17.05 14,800 9,400
174.07%
NIFTY 31-Dec-20 CE 13,450.00 88.75 -9.35
-9.53%
113.80
84.65
53,700 716 51.63 14,850 8,250
125.00%
LUPIN 31-Dec-20 CE 880.00 52.95 -7.05
-11.75%
70.00
52.95
53,550 63 33.64 68,000 4,250
6.67%
UPL 31-Dec-20 CE 400.00 31.00 -3.40
-9.88%
36.80
31.00
53,300 41 18.00 40,300 23,400
138.46%
BAJFINANCE 31-Dec-20 CE 4,600.00 359.00 -10.35
-2.80%
430.00
335.80
53,250 213 211.33 55,750 -2,750
-4.70%
HINDUNILVR 31-Dec-20 CE 2,340.00 10.70 0.70
7.00%
15.00
9.95
53,100 177 6.20 12,000 9,300
344.44%
RELIANCE 31-Dec-20 CE 2,800.00 1.15 -0.90
-43.90%
1.65
1.10
53,025 105 0.70 121,705 29,795
32.42%
BAJAJ-AUTO 31-Dec-20 CE 3,450.00 38.80 13.80
55.20%
55.05
20.20
53,000 212 24.51 20,250 20,000
8,000.00%
IBULHSGFIN 31-Dec-20 CE 170.00 32.25 2.70
9.14%
32.40
24.00
52,700 17 13.66 89,900 9,300
11.54%
HDFCBANK 31-Dec-20 CE 1,620.00 5.90 0.80
15.69%
6.50
4.35
52,250 95 2.58 83,600 23,650
39.45%
LICHSGFIN 31-Dec-20 CE 300.00 37.95 4.40
13.11%
45.00
28.15
52,000 26 18.97 44,000 2,000
4.76%
TECHM 31-Dec-20 CE 910.00 18.00 -0.10
-0.55%
25.00
18.00
51,600 43 10.82 26,400 16,800
175.00%
GRASIM 31-Dec-20 CE 960.00 11.85 -0.95
-7.42%
15.00
11.30
51,300 54 6.77 37,050 21,850
143.75%
NTPC 31-Dec-20 CE 111.00 0.60 -0.10
-14.29%
0.75
0.60
51,300 9 0.34 51,300 51,300
0.00%
ZEEL 28-Jan-21 CE 200.00 15.60 1.00
6.85%
19.15
14.25
51,000 17 8.19 117,000 24,000
25.81%
BATAINDIA 31-Dec-20 CE 1,660.00 26.00 2.00
8.33%
34.90
26.00
50,600 92 14.95 19,250 17,050
775.00%
APOLLOTYRE 31-Dec-20 CE 195.00 4.85 3.35
223.33%
5.25
4.00
50,000 10 2.34 40,000 40,000
0.00%
MCDOWELL-N 31-Dec-20 CE 650.00 2.00 -0.85
-29.82%
2.85
2.00
50,000 40 1.25 60,000 26,250
77.78%
MARICO 31-Dec-20 CE 390.00 3.60 1.55
75.61%
6.05
3.55
50,000 25 2.35 32,000 28,000
700.00%
BHARTIARTL 31-Dec-20 CE 440.00 36.05 -4.95
-12.07%
42.00
35.80
49,977 27 19.13 94,401 7,404
8.51%
BANKBARODA 31-Dec-20 CE 47.00 6.10 -0.55
-8.27%
7.00
5.90
49,200 6 3.13 73,800 16,400
28.57%
HAVELLS 31-Dec-20 CE 860.00 10.90 -2.20
-16.79%
16.00
10.70
49,000 49 6.75 26,000 11,000
73.33%
PIDILITIND 31-Dec-20 CE 1,700.00 5.50 -1.65
-23.08%
8.40
5.00
49,000 98 3.27 49,000 16,500
50.77%
GAIL 31-Dec-20 CE 95.00 10.40 0.95
10.05%
13.30
10.40
48,800 8 5.58 268,400 -6,100
-2.22%
HINDPETRO 31-Dec-20 CE 245.00 0.90 -3.40
-79.07%
1.65
0.30
48,600 18 0.51 18,900 18,900
0.00%
BANKNIFTY 10-Dec-20 CE 32,500.00 37.55 -15.40
-29.08%
54.00
30.70
48,175 1,927 19.95 24,425 10,375
73.84%
DRREDDY 31-Dec-20 CE 4,800.00 262.00 -49.60
-15.92%
326.85
260.00
48,000 384 137.35 91,500 13,125
16.75%
ITC 28-Jan-21 CE 210.00 5.50 0.20
3.77%
5.85
5.30
48,000 15 2.66 41,600 25,600
160.00%
WIPRO 31-Dec-20 CE 425.00 0.80 -0.10
-11.11%
0.85
0.30
48,000 15 0.36 124,800 16,000
14.71%
BAJAJ-AUTO 31-Dec-20 CE 3,100.00 163.20 24.00
17.24%
225.05
153.00
47,750 191 90.15 17,000 -10,250
-37.61%
PVR 31-Dec-20 CE 1,300.00 84.10 -3.15
-3.61%
96.15
76.85
47,619 117 41.20 42,328 9,768
30.00%
DIVISLAB 31-Dec-20 CE 4,000.00 37.50 3.95
11.77%
40.10
27.00
47,600 238 16.68 35,400 24,200
216.07%
KOTAKBANK 31-Dec-20 CE 2,080.00 16.45 -2.00
-10.84%
20.00
11.10
47,600 119 7.90 40,400 26,400
188.57%
L&TFH 31-Dec-20 CE 76.00 7.50 1.40
22.95%
7.85
6.35
47,600 7 3.48 27,200 -6,800
-20.00%
SBILIFE 31-Dec-20 CE 1,000.00 2.75 -1.05
-27.63%
3.90
2.50
47,250 63 1.38 111,000 33,750
43.69%
TATACONSUM 31-Dec-20 CE 510.00 40.25 9.65
31.54%
42.60
33.40
47,250 35 17.83 36,450 -1,350
-3.57%
INDUSINDBK 31-Dec-20 CE 780.00 106.90 3.75
3.64%
109.15
100.95
47,200 59 49.97 257,600 11,200
4.55%
NIFTY 25-Mar-21 CE 13,000.00 518.90 8.15
1.60%
566.00
504.75
47,025 627 253.26 176,400 21,675
14.01%
BANKNIFTY 03-Dec-20 CE 28,500.00 1,199.90 -14.60
-1.20%
1,334.85
1,043.00
46,975 1,879 553.49 27,425 600
2.24%
GRASIM 31-Dec-20 CE 860.00 46.40 -2.80
-5.69%
55.70
46.00
46,550 49 23.14 129,200 -7,600
-5.56%
IBULHSGFIN 31-Dec-20 CE 215.00 9.70 -1.55
-13.78%
12.10
7.30
46,500 15 4.93 40,300 18,600
85.71%
SUNTV 31-Dec-20 CE 520.00 5.00 -19.65
-79.72%
7.80
3.25
46,500 31 2.15 31,500 31,500
0.00%
NIFTY 31-Dec-20 CE 13,350.00 116.40 -4.15
-3.44%
147.50
112.20
46,425 619 59.70 17,850 6,825
61.90%
SIEMENS 31-Dec-20 CE 1,620.00 27.80 -11.55
-29.35%
36.70
24.20
46,200 84 13.70 22,000 15,950
263.64%
ADANIENT 31-Dec-20 CE 430.00 13.75 -1.55
-10.13%
18.10
12.30
46,000 23 6.72 34,000 14,000
70.00%
GODREJCP 31-Dec-20 CE 730.00 17.50 1.00
6.06%
28.45
15.55
46,000 46 9.81 22,000 11,000
100.00%
CUMMINSIND 31-Dec-20 CE 540.00 54.60 33.20
155.14%
54.60
23.95
45,600 38 15.22 27,600 7,200
35.29%
TATAMOTORS 31-Dec-20 CE 140.00 43.15 8.90
25.99%
46.50
41.00
45,600 8 19.64 148,200 -5,700
-3.70%
NIFTY 31-Dec-20 CE 12,000.00 1,028.00 -33.10
-3.12%
1,12