Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Oct 16, 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
SOUTHBANK 25-Oct-18 CE 15.00 0.60 0.30
100.00%
0.75
0.40
68,900,139 2,079 378.95 11,698,773 3,976,920
51.50%
FEDERALBNK 25-Oct-18 CE 85.00 1.50 0.45
42.86%
2.55
1.00
33,819,500 6,149 561.40 4,097,500 3,102,000
311.60%
FEDERALBNK 25-Oct-18 CE 90.00 0.60 0.15
33.33%
1.20
0.40
31,454,500 5,719 229.62 3,344,000 2,480,500
287.26%
FEDERALBNK 25-Oct-18 CE 80.00 3.80 1.60
72.73%
5.05
2.30
28,358,000 5,156 1,015.22 2,392,500 55,000
2.35%
BANKNIFTY 17-Oct-18 CE 26,000.00 20.40 -8.40
-29.17%
46.90
15.95
16,683,400 417,085 5,216.90 1,173,480 418,080
55.35%
NIFTY 25-Oct-18 CE 10,600.00 103.00 16.35
18.87%
112.45
77.55
15,017,775 200,237 14,960.71 2,658,675 287,325
12.12%
FEDERALBNK 25-Oct-18 CE 82.50 2.45 0.90
58.06%
3.60
1.60
14,965,500 2,721 381.62 1,661,000 1,259,500
313.70%
BANKNIFTY 17-Oct-18 CE 25,800.00 56.65 -1.55
-2.66%
103.05
38.35
14,222,520 355,563 10,972.67 497,040 149,520
43.02%
SOUTHBANK 25-Oct-18 CE 17.50 0.10 0.00
0.00%
0.15
0.05
13,985,502 422 15.38 4,971,150 1,855,896
59.57%
NIFTY 25-Oct-18 CE 10,700.00 58.40 6.65
12.85%
67.50
43.20
13,510,050 180,134 7,804.76 3,054,600 -226,425
-6.90%
NIFTY 25-Oct-18 CE 10,800.00 29.05 1.25
4.50%
36.35
21.65
12,319,875 164,265 3,726.76 3,040,650 -164,025
-5.12%
BANKNIFTY 17-Oct-18 CE 25,700.00 87.00 6.50
8.07%
143.40
58.45
12,016,160 300,404 13,547.02 468,000 77,000
19.69%
ICICIBANK 25-Oct-18 CE 320.00 8.00 1.55
24.03%
9.90
6.50
11,434,500 4,158 971.93 3,063,500 -638,000
-17.24%
BANKNIFTY 17-Oct-18 CE 25,900.00 33.80 -6.85
-16.85%
69.65
24.95
9,878,200 246,955 4,940.09 570,920 291,720
104.48%
SBIN 25-Oct-18 CE 270.00 6.95 0.90
14.88%
7.30
5.75
9,750,000 3,250 636.67 3,465,000 -840,000
-19.51%
JPASSOCIAT 25-Oct-18 CE 7.50 0.45 0.15
50.00%
0.65
0.30
9,554,000 281 45.86 7,310,000 -1,292,000
-15.02%
BANKNIFTY 17-Oct-18 CE 25,600.00 125.60 15.90
14.49%
195.20
83.25
9,388,480 234,712 14,638.52 282,720 43,360
18.11%
ASHOKLEY 25-Oct-18 CE 120.00 3.40 0.50
17.24%
4.50
2.90
8,884,000 2,221 318.05 2,752,000 -736,000
-21.10%
SBIN 25-Oct-18 CE 280.00 3.00 -0.05
-1.64%
3.35
2.70
8,730,000 2,910 262.77 4,713,000 -954,000
-16.83%
NIFTY 25-Oct-18 CE 10,500.00 161.00 25.40
18.73%
171.00
127.00
8,720,400 116,272 13,500.92 2,111,175 -377,175
-15.16%
ASHOKLEY 25-Oct-18 CE 125.00 1.50 0.10
7.14%
2.20
1.30
8,564,000 2,141 140.45 3,028,000 292,000
10.67%
PNB 25-Oct-18 CE 70.00 2.55 0.60
30.77%
2.95
1.90
7,969,500 1,449 189.67 4,262,500 -203,500
-4.56%
ICICIBANK 25-Oct-18 CE 330.00 3.90 0.60
18.18%
4.95
3.40
7,672,500 2,790 324.55 4,614,500 536,250
13.15%
RELIANCE 25-Oct-18 CE 1,200.00 17.20 4.15
31.80%
17.40
11.90
7,445,000 7,445 1,098.88 2,198,000 84,000
3.97%
RELIANCE 25-Oct-18 CE 1,160.00 34.45 9.30
36.98%
34.45
23.80
7,348,000 7,348 2,122.84 1,989,000 820,000
70.15%
SOUTHBANK 25-Oct-18 CE 16.00 0.25 0.05
25.00%
0.35
0.20
7,158,456 216 20.76 3,446,664 2,717,562
372.73%
BANKNIFTY 17-Oct-18 CE 26,100.00 10.90 -8.15
-42.78%
30.75
7.25
7,025,160 175,629 1,216.76 431,640 251,160
139.16%
SOUTHBANK 25-Oct-18 CE 14.00 1.10 0.55
100.00%
1.15
0.75
6,992,751 211 67.83 1,126,794 -894,807
-44.26%
BANKNIFTY 17-Oct-18 CE 25,500.00 175.10 29.20
20.01%
256.85
116.75
6,750,800 168,770 13,969.43 330,240 -108,000
-24.64%
ITC 25-Oct-18 CE 280.00 6.50 -0.75
-10.34%
7.50
3.75
6,693,600 2,789 378.19 2,107,200 760,800
56.51%
ITC 25-Oct-18 CE 290.00 2.45 -0.75
-23.44%
3.40
1.35
6,568,800 2,737 145.83 1,584,000 -619,200
-28.10%
BANKBARODA 25-Oct-18 CE 100.00 3.60 0.30
9.09%
4.45
3.15
6,392,000 1,598 235.86 3,064,000 -128,000
-4.01%
BANKNIFTY 17-Oct-18 CE 26,200.00 4.65 -7.75
-62.50%
20.50
3.55
6,347,600 158,690 619.53 456,520 174,680
61.98%
SAIL 25-Oct-18 CE 70.00 1.20 -0.25
-17.24%
1.65
1.10
6,132,000 511 82.17 3,996,000 -24,000
-0.60%
SUZLON 25-Oct-18 CE 7.50 0.15 0.05
50.00%
0.15
0.10
6,030,000 134 8.44 10,890,000 -990,000
-8.33%
SBIN 25-Oct-18 CE 290.00 1.30 -0.20
-13.33%
1.45
1.15
5,994,000 1,998 78.52 2,790,000 -522,000
-15.76%
ASHOKLEY 25-Oct-18 CE 130.00 0.65 -0.05
-7.14%
1.00
0.60
5,856,000 1,464 43.92 3,276,000 -84,000
-2.50%
NIFTY 25-Oct-18 CE 11,000.00 7.00 -0.70
-9.09%
8.90
5.80
5,818,425 77,579 439.87 4,728,900 -120,300
-2.48%
NIFTY 25-Oct-18 CE 10,900.00 13.65 -0.60
-4.21%
17.95
10.40
5,646,825 75,291 837.99 2,216,250 69,375
3.23%
TATAMOTORS 25-Oct-18 CE 200.00 1.60 -0.55
-25.58%
2.35
1.60
5,584,500 3,723 107.22 5,869,500 504,000
9.39%
FEDERALBNK 25-Oct-18 CE 87.50 0.95 0.25
35.71%
1.75
0.60
5,516,500 1,003 59.03 1,001,000 814,000
435.29%
TV18BRDCST 25-Oct-18 CE 40.00 1.35 -0.40
-22.86%
2.25
1.20
5,372,000 632 90.25 2,354,500 -68,000
-2.81%
INFY 25-Oct-18 CE 720.00 12.20 -1.40
-10.29%
18.20
11.20
5,142,000 4,285 756.39 1,515,600 999,600
193.72%
SAIL 25-Oct-18 CE 75.00 0.35 -0.10
-22.22%
0.50
0.30
5,040,000 420 20.16 3,912,000 0
0.00%
ITC 25-Oct-18 CE 285.00 4.00 -0.80
-16.67%
4.90
2.25
5,032,800 2,097 188.23 835,200 206,400
32.82%
INFY 25-Oct-18 CE 700.00 19.40 -2.15
-9.98%
28.20
18.30
4,976,400 4,147 1,134.12 2,072,400 1,138,800
121.98%
JPASSOCIAT 25-Oct-18 CE 10.00 0.05 0.00
0.00%
0.15
0.05
4,760,000 140 5.71 7,004,000 884,000
14.44%
INFY 25-Oct-18 CE 750.00 5.20 -1.40
-21.21%
8.50
4.90
4,677,600 3,898 308.72 2,616,000 1,855,200
243.85%
RELIANCE 25-Oct-18 CE 1,180.00 25.00 6.85
37.74%
25.00
16.85
4,609,000 4,609 968.35 1,448,000 468,000
47.76%
FEDERALBNK 25-Oct-18 CE 77.50 5.30 2.15
68.25%
6.65
3.25
4,543,000 826 213.52 418,000 -121,000
-22.45%
TATAPOWER 25-Oct-18 CE 75.00 1.45 0.35
31.82%
1.70
0.95
4,518,000 502 60.54 1,674,000 -225,000
-11.85%
PNB 25-Oct-18 CE 75.00 0.90 0.10
12.50%
1.10
0.65
4,438,500 807 39.06 5,571,500 66,000
1.20%
GMRINFRA 25-Oct-18 CE 17.50 0.35 -0.05
-12.50%
0.45
0.35
4,230,000 94 16.07 9,360,000 495,000
5.58%
ITC 25-Oct-18 CE 300.00 1.00 -0.40
-28.57%
1.45
0.65
4,195,200 1,748 39.43 3,650,400 304,800
9.11%
SBIN 25-Oct-18 CE 275.00 4.65 0.35
8.14%
5.00
4.00
4,182,000 1,394 187.77 1,626,000 -27,000
-1.63%
TATAMOTORS 25-Oct-18 CE 190.00 4.15 -0.75
-15.31%
5.70
4.15
4,135,500 2,757 199.74 2,551,500 148,500
6.18%
IDEA 25-Oct-18 CE 40.00 0.65 -0.15
-18.75%
0.90
0.50
4,074,000 582 24.04 8,393,000 119,000
1.44%
INFY 25-Oct-18 CE 710.00 15.50 -1.70
-9.88%
22.90
14.65
3,895,200 3,246 722.17 1,021,200 627,600
159.45%
BANKBARODA 25-Oct-18 CE 110.00 1.05 0.00
0.00%
1.25
0.90
3,836,000 959 41.05 3,648,000 -220,000
-5.69%
YESBANK 25-Oct-18 CE 250.00 11.60 -1.55
-11.79%
14.50
10.85
3,809,750 2,177 473.17 2,625,000 -57,750
-2.15%
ICICIBANK 25-Oct-18 CE 325.00 5.60 0.90
19.15%
7.10
4.80
3,792,250 1,379 235.12 1,031,250 22,000
2.18%
RCOM 25-Oct-18 CE 12.50 0.80 0.05
6.67%
0.85
0.70
3,752,000 134 28.14 4,284,000 168,000
4.08%
FEDERALBNK 25-Oct-18 CE 75.00 7.40 3.15
74.12%
8.60
4.55
3,712,500 675 223.49 935,000 -335,500
-26.41%
BANKNIFTY 17-Oct-18 CE 26,300.00 2.70 -5.40
-66.67%
12.95
2.25
3,692,120 92,303 205.65 339,160 139,760
70.09%
SBIN 25-Oct-18 CE 265.00 9.80 1.65
20.25%
10.35
8.20
3,645,000 1,215 333.15 954,000 -627,000
-39.66%
INFY 25-Oct-18 CE 740.00 6.50 -1.85
-22.16%
11.15
6.00
3,528,000 2,940 308.35 1,172,400 655,200
126.68%
FEDERALBNK 25-Oct-18 CE 95.00 0.25 0.05
25.00%
0.55
0.15
3,421,000 622 11.97 401,500 352,000
711.11%
TATASTEEL 25-Oct-18 CE 600.00 5.10 -1.00
-16.39%
8.45
4.55
3,413,237 3,217 233.47 1,479,034 47,745
3.34%
ICICIBANK 25-Oct-18 CE 340.00 1.70 0.05
3.03%
2.25
1.55
3,401,750 1,237 64.63 3,899,500 -82,500
-2.07%
JPASSOCIAT 25-Oct-18 CE 8.00 0.30 0.15
100.00%
0.50
0.25
3,332,000 98 11.33 2,074,000 1,836,000
771.43%
SBIN 25-Oct-18 CE 300.00 0.60 -0.25
-29.41%
0.95
0.55
3,276,000 1,092 21.29 4,212,000 -351,000
-7.69%
BANKBARODA 25-Oct-18 CE 105.00 1.95 0.05
2.63%
2.45
1.70
3,268,000 817 66.01 2,312,000 68,000
3.03%
RCOM 25-Oct-18 CE 15.00 0.35 0.00
0.00%
0.35
0.30
3,248,000 116 10.07 7,672,000 364,000
4.98%
INDIACEM 25-Oct-18 CE 100.00 2.65 -0.25
-8.62%
5.10
2.65
3,241,000 926 122.19 1,120,000 -287,000
-20.40%
ADANIENT 25-Oct-18 CE 160.00 4.50 0.05
1.12%
6.50
3.35
3,236,000 809 170.54 660,000 84,000
14.58%
TATASTEEL 25-Oct-18 CE 580.00 10.70 -2.15
-16.73%
17.70
10.55
3,167,085 2,985 452.89 838,190 -11,671
-1.37%
RELIANCE 25-Oct-18 CE 1,220.00 11.60 2.35
25.41%
11.95
8.10
3,132,000 3,132 316.96 1,092,000 59,000
5.71%
SOUTHBANK 25-Oct-18 CE 12.50 2.30 1.25
119.05%
2.30
1.35
3,082,113 93 61.64 1,325,640 -1,093,653
-45.21%
INFY 25-Oct-18 CE 730.00 9.40 -1.15
-10.90%
14.35
8.80
3,079,200 2,566 350.72 891,600 561,600
170.18%
NIFTY 25-Oct-18 CE 11,100.00 4.30 -0.60
-12.24%
5.25
3.80
3,022,950 40,306 139.66 2,269,950 60,900
2.76%
HINDALCO 25-Oct-18 CE 240.00 2.95 -1.20
-28.92%
4.10
2.60
2,978,500 851 98.59 3,066,000 17,500
0.57%
RELIANCE 25-Oct-18 CE 1,140.00 45.00 10.85
31.77%
45.00
32.45
2,950,000 2,950 1,120.71 936,000 -267,000
-22.19%
ICICIBANK 25-Oct-18 CE 350.00 0.70 -0.15
-17.65%
1.05
0.65
2,906,750 1,057 25.87 4,105,750 321,750
8.50%
AXISBANK 25-Oct-18 CE 600.00 9.25 0.20
2.21%
12.65
7.60
2,835,600 2,363 302.56 1,389,600 3,600
0.26%
TV18BRDCST 25-Oct-18 CE 42.50 0.60 -0.25
-29.41%
1.15
0.55
2,788,000 328 23.42 926,500 306,000
49.32%
TATAMOTORS 25-Oct-18 CE 210.00 0.70 -0.30
-30.00%
1.05
0.65
2,620,500 1,747 21.23 2,503,500 -55,500
-2.17%
TCS 25-Oct-18 CE 2,000.00 24.70 -2.75
-10.02%
31.45
18.10
2,617,000 5,234 580.45 925,000 -143,500
-13.43%
YESBANK 25-Oct-18 CE 260.00 7.60 -1.80
-19.15%
10.30
7.05
2,614,500 1,494 221.19 2,261,000 14,000
0.62%
L&TFH 25-Oct-18 CE 140.00 1.70 -0.40
-19.05%
2.55
1.60
2,587,500 575 51.23 3,348,000 31,500
0.95%
INDUSINDBK 25-Oct-18 CE 1,700.00 10.25 -5.20
-33.66%
35.50
9.35
2,562,600 8,542 559.16 491,100 -173,400
-26.09%
SOUTHBANK 25-Oct-18 CE 17.00 0.20 0.10
100.00%
0.25
0.10
2,518,716 76 4.28 1,159,935 1,027,371
775.00%
RELIANCE 25-Oct-18 CE 1,240.00 7.80 1.45
22.83%
8.10
5.35
2,510,000 2,510 169.68 1,330,000 48,000
3.74%
BANKNIFTY 17-Oct-18 CE 25,400.00 239.00 49.05
25.82%
327.15
157.70
2,434,600 60,865 6,422.72 205,120 -33,520
-14.05%
NATIONALUM 25-Oct-18 CE 70.00 0.65 -0.20
-23.53%
0.95
0.65
2,336,000 292 17.99 4,744,000 -56,000
-1.17%
FEDERALBNK 25-Oct-18 CE 100.00 0.15 0.00
0.00%
0.30
0.10
2,260,500 411 4.52 1,083,500 566,500
109.57%
HINDPETRO 25-Oct-18 CE 220.00 5.60 -1.80
-24.32%
8.00
4.60
2,230,200 1,416 134.04 1,064,700 105,525
11.00%
BANKNIFTY 17-Oct-18 CE 26,500.00 1.20 -3.25
-73.03%
5.30
1.10
2,211,840 55,296 51.76 330,400 -1,040
-0.31%
VEDL 25-Oct-18 CE 220.00 3.95 -1.15
-22.55%
5.55
3.80
2,170,000 1,240 102.86 1,293,250 71,750
5.87%
TV18BRDCST 25-Oct-18 CE 45.00 0.30 -0.15
-33.33%
0.60
0.25
2,142,000 252 9.00 799,000 -195,500
-19.66%
TATAMOTORS 25-Oct-18 CE 220.00 0.35 -0.25
-41.67%
0.60
0.35
2,134,500 1,423 9.39 2,434,500 -189,000
-7.20%
TCS 25-Oct-18 CE 1,950.00 45.00 -1.80
-3.85%
52.10
34.00
2,129,500 4,259 852.86 219,000 -44,500
-16.89%
BANKNIFTY 17-Oct-18 CE 26,400.00 2.60 -3.15
-54.78%
8.45
1.45
2,128,280 53,207 68.74 175,960 34,080
24.02%
SBIN 25-Oct-18 CE 285.00 1.95 -0.15
-7.14%
2.20
1.80
2,115,000 705 42.51 1,320,000 -207,000
-13.56%
ITC 25-Oct-18 CE 310.00 0.45 -0.25
-35.71%
0.70
0.35
2,040,000 850 9.59 2,404,800 223,200
10.23%
SUNPHARMA 25-Oct-18 CE 600.00 15.40 -1.70
-9.94%
19.00
12.10
2,022,900 1,839 285.84 742,500 37,400
5.30%
IDBI 25-Oct-18 CE 60.00 0.25 -0.10
-28.57%
0.55
0.25
2,020,000 202 7.88 13,450,000 -320,000
-2.32%
NIFTY 25-Oct-18 CE 10,400.00 228.00 30.25
15.30%
243.00
191.00
2,013,600 26,848 4,528.59 1,033,425 -258,375
-20.00%
TCS 25-Oct-18 CE 2,100.00 7.00 -2.60
-27.08%
10.00
5.00
2,012,500 4,025 128.40 1,368,000 -228,500
-14.31%
YESBANK 25-Oct-18 CE 300.00 1.45 -1.00
-40.82%
2.65
1.40
2,000,250 1,143 35.40 4,662,000 -169,750
-3.51%
RECLTD 25-Oct-18 CE 105.00 3.45 0.15
4.55%
3.70
2.65
1,998,000 333 63.54 1,008,000 -24,000
-2.33%
DLF 25-Oct-18 CE 160.00 5.10 -0.70
-12.07%
7.40
5.10
1,987,500 795 120.64 1,250,000 -52,500
-4.03%
ARVIND 25-Oct-18 CE 340.00 5.25 -1.40
-21.05%
9.05
4.85
1,974,000 987 153.18 548,000 176,000
47.31%
BANKINDIA 25-Oct-18 CE 80.00 2.80 0.55
24.44%
3.25
2.20
1,956,000 326 50.86 1,776,000 72,000
4.23%
RELIANCE 25-Oct-18 CE 1,260.00 5.10 0.65
14.61%
5.20
3.65
1,956,000 1,956 88.02 1,459,000 -108,000
-6.89%
IOC 25-Oct-18 CE 140.00 2.05 -0.40
-16.33%
2.70
1.85
1,932,000 644 43.28 1,695,000 393,000
30.18%
L&TFH 25-Oct-18 CE 135.00 3.10 -0.45
-12.68%
4.20
2.75
1,903,500 423 65.29 1,642,500 18,000
1.11%
DHFL 25-Oct-18 CE 300.00 9.20 -5.55
-37.63%
19.90
9.05
1,894,500 1,263 237.57 1,191,000 130,500
12.31%
AUROPHARMA 25-Oct-18 CE 780.00 19.30 3.70
23.72%
21.00
13.60
1,889,000 1,889 323.40 419,000 -46,000
-9.89%
RPOWER 25-Oct-18 CE 30.00 0.70 -0.05
-6.67%
0.80
0.60
1,885,000 145 13.20 2,639,000 -416,000
-13.62%
M&M 25-Oct-18 CE 800.00 10.50 4.00
61.54%
11.35
6.30
1,882,000 1,882 182.37 365,000 -185,000
-33.64%
PNB 25-Oct-18 CE 72.50 1.55 0.30
24.00%
1.85
1.15
1,875,500 341 27.38 1,116,500 214,500
23.78%
PNB 25-Oct-18 CE 67.50 3.90 0.90
30.00%
4.45
3.05
1,859,000 338 68.97 1,050,500 -528,000
-33.45%
PNB 25-Oct-18 CE 80.00 0.40 0.05
14.29%
0.40
0.30
1,853,500 337 6.86 2,931,500 -214,500
-6.82%
CANBK 25-Oct-18 CE 240.00 8.10 1.95
31.71%
8.35
5.40
1,810,000 905 130.86 786,000 330,000
72.37%
IDEA 25-Oct-18 CE 37.50 1.35 -0.05
-3.57%
1.60
1.00
1,806,000 258 22.03 3,626,000 -42,000
-1.15%
PNB 25-Oct-18 CE 65.00 5.70 1.25
28.09%
6.40
4.70
1,793,000 326 97.72 2,986,500 -616,000
-17.10%
IBULHSGFIN 25-Oct-18 CE 1,000.00 12.00 -20.65
-63.25%
36.25
11.65
1,757,000 3,514 389.53 734,500 74,500
11.29%
INFY 25-Oct-18 CE 760.00 4.20 -0.80
-16.00%
6.45
3.80
1,754,400 1,462 87.54 895,200 538,800
151.18%
BEL 25-Oct-18 CE 90.00 1.50 -0.30
-16.67%
2.00
1.25
1,737,450 351 28.67 2,148,300 -49,500
-2.25%
IFCI 25-Oct-18 CE 15.00 0.25 0.05
25.00%
0.30
0.20
1,725,000 69 4.31 3,500,000 -225,000
-6.04%
ONGC 25-Oct-18 CE 170.00 2.50 0.40
19.05%
3.35
2.05
1,721,250 459 46.47 900,000 -56,250
-5.88%
INFY 25-Oct-18 CE 800.00 1.80 -0.15
-7.69%
2.40
1.55
1,646,400 1,372 32.27 1,626,000 496,800
44.00%
TATAPOWER 25-Oct-18 CE 70.00 4.30 1.30
43.33%
4.80
2.75
1,638,000 182 64.05 1,539,000 144,000
10.32%
ITC 25-Oct-18 CE 295.00 1.50 -0.60
-28.57%
2.10
0.90
1,634,400 681 23.37 849,600 26,400
3.21%
TCS 25-Oct-18 CE 2,200.00 3.00 -1.60
-34.78%
4.65
2.50
1,628,000 3,256 48.03 1,487,000 -342,000
-18.70%
HDFC 25-Oct-18 CE 1,800.00 15.00 4.20
38.89%
21.00
8.50
1,623,500 3,247 263.01 514,000 203,000
65.27%
INDIACEM 25-Oct-18 CE 105.00 1.30 -0.20
-13.33%
2.95
1.30
1,606,500 459 33.58 892,500 234,500
35.64%
ICICIBANK 25-Oct-18 CE 315.00 10.85 2.20
25.43%
12.90
8.90
1,595,000 580 178.96 503,250 -176,000
-25.91%
ASHOKLEY 25-Oct-18 CE 135.00 0.35 0.00
0.00%
0.45
0.25
1,588,000 397 5.56 1,900,000 -112,000
-5.57%
APOLLOTYRE 25-Oct-18 CE 220.00 5.70 0.35
6.54%
7.30
5.35
1,557,000 519 97.78 555,000 -48,000
-7.96%
NIFTY 25-Oct-18 CE 11,200.00 3.30 -0.40
-10.81%
3.75
3.05
1,551,750 20,690 52.76 2,183,550 -103,050
-4.51%
PFC 25-Oct-18 CE 85.00 1.35 -0.15
-10.00%
1.70
1.00
1,536,000 256 20.28 2,580,000 138,000
5.65%
SUZLON 25-Oct-18 CE 7.00 0.25 0.05
25.00%
0.30
0.20
1,530,000 34 3.67 3,690,000 135,000
3.80%
SAIL 25-Oct-18 CE 67.50 2.35 -0.05
-2.08%
2.80
2.10
1,524,000 127 37.49 1,464,000 -108,000
-6.87%
VEDL 25-Oct-18 CE 230.00 1.85 -0.65
-26.00%
2.80
1.75
1,519,000 868 32.96 1,382,500 -35,000
-2.47%
ADANIENT 25-Oct-18 CE 150.00 10.20 1.60
18.60%
12.70
7.85
1,516,000 379 157.36 680,000 -636,000
-48.33%
SUNPHARMA 25-Oct-18 CE 620.00 6.95 -2.05
-22.78%
10.00
5.60
1,512,500 1,375 108.75 933,900 23,100
2.54%
ADANIENT 25-Oct-18 CE 155.00 6.70 0.55
8.94%
9.00
5.55
1,484,000 371 106.40 344,000 112,000
48.28%
RELCAPITAL 25-Oct-18 CE 280.00 7.15 -0.20
-2.72%
9.55
6.70
1,483,500 989 118.68 603,000 42,000
7.49%
NCC 25-Oct-18 CE 75.00 2.90 -0.05
-1.69%
3.40
2.30
1,480,000 185 41.88 1,528,000 0
0.00%
SAIL 25-Oct-18 CE 80.00 0.15 0.00
0.00%
0.20
0.10
1,464,000 122 2.34 4,440,000 -120,000
-2.63%
IDEA 25-Oct-18 CE 45.00 0.10 -0.10
-50.00%
0.20
0.10
1,463,000 209 2.05 6,741,000 371,000
5.82%
HCC 25-Oct-18 CE 15.00 0.35 0.15
75.00%
0.40
0.15
1,458,000 81 4.08 1,926,000 108,000
5.94%
MOTHERSUMI 25-Oct-18 CE 260.00 3.75 -1.70
-31.19%
9.00
3.55
1,457,600 911 95.76 553,600 72,000
14.95%
YESBANK 25-Oct-18 CE 280.00 3.10 -1.70
-35.42%
5.00
2.95
1,435,000 820 53.96 3,108,000 35,000
1.14%
HINDALCO 25-Oct-18 CE 230.00 7.05 -1.80
-20.34%
8.85
6.20
1,431,500 409 106.36 917,000 -35,000
-3.68%
HINDPETRO 25-Oct-18 CE 230.00 3.00 -1.60
-34.78%
4.40
2.65
1,426,950 906 47.37 897,750 -72,450
-7.47%
HINDALCO 25-Oct-18 CE 250.00 1.30 -0.50
-27.78%
1.75
1.10
1,417,500 405 20.13 1,547,000 -3,500
-0.23%
BPCL 25-Oct-18 CE 310.00 8.65 -0.30
-3.35%
10.10
6.85
1,413,000 785 115.44 277,200 55,800
25.20%
TATAPOWER 25-Oct-18 CE 80.00 0.50 0.05
11.11%
0.50
0.30
1,413,000 157 5.93 999,000 -297,000
-22.92%
ICICIBANK 25-Oct-18 CE 310.00 14.75 3.50
31.11%
16.90
12.00
1,410,750 513 206.67 855,250 -255,750
-23.02%
ONGC 25-Oct-18 CE 165.00 4.35 0.90
26.09%
5.50
3.65
1,410,000 376 62.32 453,750 112,500
32.97%
RCOM 25-Oct-18 CE 20.00 0.10 0.00
0.00%
0.10
0.10
1,400,000 50 1.40 12,012,000 56,000
0.47%
TCS 25-Oct-18 CE 2,050.00 12.00 -3.75
-23.81%
17.00
9.30
1,397,000 2,794 161.77 422,500 -7,500
-1.74%
INDIACEM 25-Oct-18 CE 110.00 0.65 -0.10
-13.33%
1.50
0.65
1,393,000 398 14.49 1,305,500 122,500
10.36%
NIFTY 25-Oct-18 CE 13,200.00 0.50 0.00
0.00%
0.70
0.35
1,366,725 18,223 7.38 54,600 1,875
3.56%
LUPIN 25-Oct-18 CE 920.00 13.25 0.50
3.92%
21.00
12.50
1,361,500 1,945 210.90 282,100 42,000
17.49%
BANKNIFTY 25-Oct-18 CE 26,000.00 162.00 22.40
16.05%
200.90
117.30
1,361,000 34,025 2,412.51 480,920 82,040
20.57%
NHPC 25-Oct-18 CE 25.00 0.30 0.05
20.00%
0.35
0.25
1,350,000 50 3.78 3,132,000 -54,000
-1.69%
L&TFH 25-Oct-18 CE 150.00 0.65 -0.10
-13.33%
0.95
0.55
1,336,500 297 9.36 2,029,500 85,500
4.40%
SBIN 25-Oct-18 CE 260.00 13.45 2.60
23.96%
14.00
10.95
1,335,000 445 165.27 567,000 -369,000
-39.42%
ESCORTS 25-Oct-18 CE 640.00 18.80 10.30
121.18%
19.90
9.85
1,328,800 1,208 203.97 191,400 44,000
29.85%
IDFC 25-Oct-18 CE 40.00 0.95 0.05
5.56%
1.05
0.65
1,320,000 100 12.14 1,399,200 -435,600
-23.74%
L&TFH 25-Oct-18 CE 145.00 1.10 -0.20
-15.38%
1.55
0.90
1,309,500 291 15.58 819,000 -13,500
-1.62%
RELCAPITAL 25-Oct-18 CE 270.00 10.85 0.20
1.88%
14.25
10.05
1,297,500 865 157.00 351,000 75,000
27.17%
NCC 25-Oct-18 CE 80.00 1.25 -0.05
-3.85%
1.60
1.00
1,280,000 160 15.23 1,840,000 176,000
10.58%
NATIONALUM 25-Oct-18 CE 75.00 0.20 -0.10
-33.33%
0.35
0.20
1,272,000 159 3.18 2,888,000 -216,000
-6.96%
SOUTHBANK 25-Oct-18 CE 13.00 1.90 1.00
111.11%
1.90
1.45
1,259,358 38 21.03 463,974 -231,987
-33.33%
BHARTIARTL 25-Oct-18 CE 300.00 6.90 -0.65
-8.61%
8.70
5.65
1,258,000 740 86.80 661,300 170,000
34.60%
DLF 25-Oct-18 CE 165.00 3.30 -0.60
-15.38%
5.05
3.30
1,255,000 502 51.83 575,000 157,500
37.72%
ADANIENT 25-Oct-18 CE 170.00 1.95 -0.20
-9.30%
3.05
1.30
1,252,000 313 31.17 516,000 156,000
43.33%
JSWSTEEL 25-Oct-18 CE 380.00 7.85 -2.60
-24.88%
13.20
7.65
1,242,000 414 130.53 717,000 75,000
11.68%
JINDALSTEL 25-Oct-18 CE 200.00 2.15 -0.80
-27.12%
3.70
2.10
1,235,250 549 36.56 1,910,250 49,500
2.66%
ASHOKLEY 25-Oct-18 CE 115.00 6.60 1.30
24.53%
8.10
5.40
1,220,000 305 82.47 748,000 -304,000
-28.90%
YESBANK 25-Oct-18 CE 270.00 4.95 -1.75
-26.12%
7.20
4.70
1,219,750 697 68.18 1,970,500 -35,000
-1.75%
NATIONALUM 25-Oct-18 CE 67.50 1.30 -0.25
-16.13%
1.90
1.30
1,216,000 152 19.58 1,600,000 8,000
0.50%
DLF 25-Oct-18 CE 170.00 2.15 -0.45
-17.31%
3.25
2.05
1,212,500 485 31.40 1,085,000 -10,000
-0.91%
IOC 25-Oct-18 CE 150.00 0.65 0.00
0.00%
0.80
0.40
1,212,000 404 7.15 1,464,000 -105,000
-6.69%
AXISBANK 25-Oct-18 CE 620.00 4.00 -0.55
-12.09%
5.90
3.75
1,202,400 1,002 60.24 709,200 -28,800
-3.90%
ONGC 25-Oct-18 CE 160.00 7.20 1.70
30.91%
8.80
5.95
1,200,000 320 85.56 637,500 -105,000
-14.14%
JINDALSTEL 25-Oct-18 CE 190.00 4.00 -0.95
-19.19%
6.45
3.90
1,199,250 533 63.56 774,000 31,500
4.24%
AXISBANK 25-Oct-18 CE 590.00 13.90 1.25
9.88%
17.90
10.25
1,198,800 999 179.82 320,400 43,200
15.58%
TATAMOTORS 25-Oct-18 CE 230.00 0.25 -0.15
-37.50%
0.35
0.25
1,195,500 797 3.23 2,539,500 -30,000
-1.17%
AUROPHARMA 25-Oct-18 CE 800.00 11.10 1.20
12.12%
12.30
8.35
1,191,000 1,191 122.79 564,000 -8,000
-1.40%
RELIANCE 25-Oct-18 CE 1,300.00 2.35 -0.10
-4.08%
2.80
1.85
1,184,000 1,184 25.81 2,247,000 -47,000
-2.05%
IOC 25-Oct-18 CE 170.00 0.15 -0.05
-25.00%
0.20
0.10
1,179,000 393 2.24 891,000 -267,000
-23.06%
BANKNIFTY 17-Oct-18 CE 25,300.00 314.00 74.30
31.00%
407.00
204.10
1,178,800 29,470 3,932.95 89,960 -96,400
-51.73%
BHEL 25-Oct-18 CE 80.00 0.85 -0.35
-29.17%
1.30
0.85
1,170,000 156 12.05 2,265,000 105,000
4.86%
JSWSTEEL 25-Oct-18 CE 390.00 4.75 -1.80
-27.48%
8.30
4.35
1,167,000 389 73.99 681,000 18,000
2.71%
UNIONBANK 25-Oct-18 CE 70.00 2.85 0.50
21.28%
3.50
2.30
1,158,000 193 31.85 1,020,000 -120,000
-10.53%
DHFL 25-Oct-18 CE 280.00 14.25 -8.20
-36.53%
25.55
14.25
1,147,500 765 207.58 636,000 139,500
28.10%
JSWSTEEL 25-Oct-18 CE 400.00 2.55 -1.35
-34.62%
4.90
2.50
1,143,000 381 42.29 867,000 93,000
12.02%
NBCC 25-Oct-18 CE 60.00 1.00 -0.05
-4.76%
1.10
0.60
1,140,000 190 9.69 984,000 -84,000
-7.87%
SAIL 25-Oct-18 CE 72.50 0.65 -0.15
-18.75%
0.90
0.60
1,140,000 95 7.64 1,680,000 -132,000
-7.28%
KTKBANK 25-Oct-18 CE 105.00 1.40 -0.45
-24.32%
2.10
1.25
1,138,500 253 18.33 684,000 -112,500
-14.12%
TATASTEEL 25-Oct-18 CE 620.00 1.90 -0.90
-32.14%
3.80
1.90
1,138,453 1,073 33.81 1,062,061 -94,429
-8.17%
IOC 25-Oct-18 CE 135.00 4.40 -0.40
-8.33%
5.25
3.50
1,128,000 376 47.26 627,000 30,000
5.03%
DISHTV 25-Oct-18 CE 55.00 0.85 -0.65
-43.33%
1.30
0.80
1,120,000 140 10.64 1,456,000 448,000
44.44%
INFIBEAM 25-Oct-18 CE 60.00 2.30 -0.95
-29.23%
3.60
1.80
1,116,000 279 29.35 892,000 -16,000
-1.76%
AXISBANK 25-Oct-18 CE 580.00 19.00 1.95
11.44%
24.25
14.50
1,113,600 928 223.83 336,000 -106,800
-24.12%
LUPIN 25-Oct-18 CE 900.00 20.65 1.25
6.44%
30.00
19.85
1,110,900 1,587 256.06 237,300 2,100
0.89%
TATAMOTORS 25-Oct-18 CE 195.00 2.70 -0.55
-16.92%
3.60
2.60
1,107,000 738 34.43 579,000 25,500
4.61%
IDEA 25-Oct-18 CE 42.50 0.25 -0.10
-28.57%
0.40
0.20
1,099,000 157 3.08 1,974,000 140,000
7.63%
NIFTY 25-Oct-18 CE 10,550.00 126.85 17.25
15.74%
139.95
87.15
1,098,750 14,650 1,369.70 176,325 58,500
49.65%
NIFTY 25-Oct-18 CE 12,500.00 1.05 0.15
16.67%
1.05
0.70
1,095,375 14,605 9.09 182,850 -60,675
-24.92%
SOUTHBANK 25-Oct-18 CE 20.00 0.05 0.00
0.00%
0.05
0.05
1,093,653 33 0.55 2,021,601 729,102
56.41%
VEDL 25-Oct-18 CE 215.00 5.85 -1.15
-16.43%
7.85
5.65
1,069,250 611 72.60 409,500 112,000
37.65%
L&TFH 25-Oct-18 CE 130.00 5.30 -0.45
-7.83%
6.70
4.60
1,062,000 236 57.45 1,224,000 67,500
5.84%
JINDALSTEL 25-Oct-18 CE 180.00 7.55 -0.90
-10.65%
11.00
7.35
1,050,750 467 97.61 648,000 108,000
20.00%
ADANIENT 25-Oct-18 CE 165.00 2.95 -0.15
-4.84%
4.45
2.55
1,032,000 258 36.33 224,000 92,000
69.70%
RECLTD 25-Oct-18 CE 110.00 1.45 -0.10
-6.45%
1.65
1.10
1,032,000 172 14.04 1,446,000 -12,000
-0.82%
INFY 25-Oct-18 CE 770.00 3.05 -0.80
-20.78%
4.80
2.90
1,029,600 858 38.92 627,600 334,800
114.34%
BPCL 25-Oct-18 CE 320.00 5.40 -0.60
-10.00%
6.45
4.30
1,027,800 571 53.03 354,600 23,400
7.07%
HAVELLS 25-Oct-18 CE 620.00 16.00 2.25
16.36%
22.60
12.60
1,026,000 1,026 188.27 152,000 79,000
108.22%
HINDPETRO 25-Oct-18 CE 215.00 7.40 -2.20
-22.92%
9.85
5.85
1,014,300 644 78.10 431,550 15,750
3.79%
KTKBANK 25-Oct-18 CE 100.00 3.15 -0.45
-12.50%
4.15
2.85
1,012,500 225 34.63 810,000 36,000
4.65%
BAJFINANCE 25-Oct-18 CE 2,400.00 51.90 -21.40
-29.20%
86.00
48.90
1,007,000 2,014 637.13 522,500 -229,000
-30.47%
IDFCBANK 25-Oct-18 CE 37.50 0.55 -0.20
-26.67%
0.90
0.55
1,001,000 91 6.61 2,398,000 -33,000
-1.36%
RELINFRA 25-Oct-18 CE 340.00 10.25 0.75
7.89%
13.70
9.15
999,700 769 113.37 425,100 49,400
13.15%
BPCL 25-Oct-18 CE 300.00 13.65 0.65
5.00%
15.20
10.50
999,000 555 126.77 435,600 -46,800
-9.70%
NCC 25-Oct-18 CE 90.00 0.30 0.00
0.00%
0.30
0.20
992,000 124 2.58 1,288,000 -120,000
-8.52%
M&M 25-Oct-18 CE 780.00 18.90 7.90
71.82%
19.50
10.90
985,000 985 163.21 151,000 -1,000
-0.66%
TATAPOWER 25-Oct-18 CE 72.50 2.45 0.55
28.95%
3.00
1.70
981,000 109 23.05 306,000 -117,000
-27.66%
TV18BRDCST 25-Oct-18 CE 37.00 3.00 -0.75
-20.00%
4.45
2.90
977,500 115 30.79 102,000 -450,500
-81.54%
BANKINDIA 25-Oct-18 CE 85.00 1.20 0.10
9.09%
1.45
0.90
972,000 162 11.28 942,000 6,000
0.64%
IOC 25-Oct-18 CE 145.00 1.20 0.10
9.09%
1.35
0.80
969,000 323 9.88 672,000 30,000
4.67%
ICICIBANK 25-Oct-18 CE 335.00 2.60 0.25
10.64%
3.25
2.40
968,000 352 28.17 585,750 -110,000
-15.81%
DHFL 25-Oct-18 CE 320.00 6.00 -3.60
-37.50%
15.00
5.90
958,500 639 79.75 654,000 91,500
16.27%
IDFCBANK 25-Oct-18 CE 40.00 0.20 -0.05
-20.00%
0.30
0.15
957,000 87 2.30 4,598,000 -110,000
-2.34%
ADANIPORTS 25-Oct-18 CE 330.00 14.10 6.00
74.07%
14.50
8.45
952,500 381 102.87 325,000 -12,500
-3.70%
ONGC 25-Oct-18 CE 180.00 0.90 0.10
12.50%
1.15
0.80
952,500 254 9.33 1,188,750 112,500
10.45%
RELIANCE 25-Oct-18 CE 1,280.00 3.50 0.25
7.69%
3.75
2.55
947,000 947 28.79 1,145,000 -58,000
-4.82%
VEDL 25-Oct-18 CE 240.00 0.85 -0.50
-37.04%
1.35
0.85
938,000 536 10.04 1,809,500 -87,500
-4.61%
TITAN 25-Oct-18 CE 820.00 19.00 -1.50
-7.32%
24.25
18.40
928,500 1,238 202.04 332,250 75,750
29.53%
HDFCBANK 25-Oct-18 CE 2,020.00 23.05 -7.80
-25.28%
33.45
23.00
927,000 1,854 261.97 307,000 66,000
27.39%
HINDALCO 25-Oct-18 CE 235.00 4.75 -1.50
-24.00%
6.15
4.15
920,500 263 47.41 490,000 98,000
25.00%
IBULHSGFIN 25-Oct-18 CE 960.00 20.35 -29.35
-59.05%
55.85
20.00
919,500 1,839 322.01 213,500 73,500
52.50%
BANKNIFTY 17-Oct-18 CE 29,900.00 0.15 -0.30
-66.67%
0.35
0.05
918,760 22,969 1.65 2,280 0
0.00%
SUNTV 25-Oct-18 CE 680.00 13.25 1.75
15.22%
20.00
10.95
918,000 918 131.46 123,000 -18,000
-12.77%
TECHM 25-Oct-18 CE 720.00 14.40 4.25
41.87%
18.50
8.90
915,600 763 111.43 484,800 19,200
4.12%
LT 25-Oct-18 CE 1,240.00 16.65 -1.80
-9.76%
21.30
15.35
915,000 1,220 163.42 466,500 78,000
20.08%
IOC 25-Oct-18 CE 160.00 0.30 0.05
20.00%
0.35
0.15
909,000 303 2.73 1,116,000 -108,000
-8.82%
PFC 25-Oct-18 CE 90.00 0.35 -0.20
-36.36%
0.50
0.30
906,000 151 3.35 1,170,000 -30,000
-2.50%
UNIONBANK 25-Oct-18 CE 75.00 0.95 0.10
11.76%
1.25
0.75
906,000 151 8.70 1,278,000 -102,000
-7.39%
BANKNIFTY 25-Oct-18 CE 26,500.00 49.00 2.30
4.93%
67.60
40.25
894,520 22,363 504.06 592,320 51,680
9.56%
HINDUNILVR 25-Oct-18 CE 1,600.00 7.60 -1.25
-14.12%
11.35
6.05
887,400 1,479 74.72 526,800 -107,400
-16.93%
SREINFRA 25-Oct-18 CE 37.50 0.40 -0.05
-11.11%
0.45
0.30
868,000 124 2.78 154,000 -406,000
-72.50%
HINDUNILVR 25-Oct-18 CE 1,560.00 18.30 0.70
3.98%
23.60
14.30
864,000 1,440 157.16 187,800 -5,400
-2.80%
JISLJALEQS 25-Oct-18 CE 70.00 1.40 0.00
0.00%
1.85
1.10
864,000 96 12.87 1,845,000 -36,000
-1.91%
SOUTHBANK 29-Nov-18 CE 15.00 1.25 0.50
66.67%
1.25
1.00
861,666 26 10.08 762,243 364,551
91.67%
BAJFINANCE 25-Oct-18 CE 2,500.00 27.00 -15.50
-36.47%
49.90
24.40
857,000 1,714 298.92 490,000 -9,000
-1.80%
DCBBANK 25-Oct-18 CE 170.00 5.60 2.65
89.83%
6.10
3.45
850,500 189 44.14 189,000 49,500
35.48%
TCS 25-Oct-18 CE 1,960.00 40.00 -2.25
-5.33%
46.65
29.05
847,500 1,695 312.81 98,500 13,500
15.88%
RECLTD 25-Oct-18 CE 115.00 0.50 -0.20
-28.57%
0.70
0.40
846,000 141 4.06 1,278,000 162,000
14.52%
EXIDEIND 25-Oct-18 CE 270.00 3.85 0.05
1.32%
4.60
2.50
844,000 211 30.64 468,000 40,000
9.35%
AUROPHARMA 25-Oct-18 CE 760.00 31.00 7.75
33.33%
31.60
21.50
840,000 840 212.35 229,000 -117,000
-33.82%
JETAIRWAYS 25-Oct-18 CE 220.00 11.00 2.60
30.95%
12.95
6.25
840,000 700 82.74 264,000 0
0.00%
BHARTIARTL 25-Oct-18 CE 310.00 3.65 -0.80
-17.98%
4.80
3.00
838,100 493 32.10 555,900 69,700
14.34%
IBULHSGFIN 25-Oct-18 CE 980.00 15.70 -25.35
-61.75%
45.00
15.30
838,000 1,676 239.75 130,000 53,000
68.83%
NIFTY 25-Oct-18 CE 10,650.00 78.00 10.15
14.96%
88.25
58.80
837,075 11,161 651.24 153,075 2,400
1.59%
TATAGLOBAL 25-Oct-18 CE 240.00 4.10 -1.50
-26.79%
6.30
3.75
832,500 370 41.63 373,500 69,750
22.96%
FEDERALBNK 29-Nov-18 CE 80.00 5.80 2.00
52.63%
7.10
4.15
830,500 151 44.27 418,000 187,000
80.95%
ARVIND 25-Oct-18 CE 350.00 2.80 -0.90
-24.32%
4.95
2.50
830,000 415 33.53 434,000 40,000
10.15%
TATAMOTORS 25-Oct-18 CE 185.00 6.55 -0.50
-7.09%
8.10
6.50
828,000 552 60.28 627,000 31,500
5.29%
AXISBANK 25-Oct-18 CE 610.00 6.15 -0.35
-5.38%
8.75
5.45
822,000 685 60.50 313,200 -32,400
-9.38%
INDUSINDBK 25-Oct-18 CE 1,680.00 15.40 -4.60
-23.00%
46.85
13.15
819,300 2,731 221.70 119,100 26,400
28.48%
KTKBANK 25-Oct-18 CE 110.00 0.55 -0.25
-31.25%
0.90
0.55
819,000 182 5.65 1,368,000 -126,000
-8.43%
BANKBARODA 25-Oct-18 CE 120.00 0.40 -0.05
-11.11%
0.45
0.35
816,000 204 3.18 3,100,000 -212,000
-6.40%
DISHTV 25-Oct-18 CE 60.00 0.20 -0.20
-50.00%
0.40
0.15
816,000 102 1.80 920,000 48,000
5.50%
INDIACEM 25-Oct-18 CE 120.00 0.20 -0.05
-20.00%
0.45
0.20
815,500 233 2.45 1,389,500 -101,500
-6.81%
HDFCBANK 25-Oct-18 CE 2,000.00 31.00 -9.15
-22.79%
43.80
30.70
812,000 1,624 299.22 441,000 63,500
16.82%
SUZLON 25-Oct-18 CE 6.00 0.65 0.10
18.18%
0.70
0.65
810,000 18 5.27 3,060,000 -135,000
-4.23%
NBCC 25-Oct-18 CE 55.00 3.05 0.45
17.31%
3.25
2.10
798,000 133 21.31 450,000 -42,000
-8.54%
SUNPHARMA 25-Oct-18 CE 610.00 10.55 -2.10
-16.60%
14.30
8.35
783,200 712 82.55 442,200 69,300
18.58%
CANBK 25-Oct-18 CE 230.00 12.80 2.45
23.67%
13.75
10.00
776,000 388 90.95 372,000 -102,000
-21.52%
MOTHERSUMI 25-Oct-18 CE 250.00 6.65 -3.15
-32.14%
15.30
6.60
772,800 483 85.32 227,200 -56,000
-19.77%
TATAMOTORS 25-Oct-18 CE 180.00 9.70 -0.20
-2.02%
11.35
9.40
762,000 508 78.11 655,500 58,500
9.80%
LT 25-Oct-18 CE 1,260.00 10.15 -2.05
-16.80%
13.85
9.50
759,000 1,012 85.24 473,250 43,500
10.12%
TECHM 25-Oct-18 CE 740.00 7.10 1.30
22.41%
10.35
4.55
758,400 632 48.46 272,400 16,800
6.57%
HINDALCO 25-Oct-18 CE 260.00 0.50 -0.30
-37.50%
0.75
0.45
756,000 216 4.46 1,533,000 -80,500
-4.99%
NIFTY 25-Oct-18 CE 10,300.00 307.50 38.15
14.16%
324.00
264.70
755,775 10,077 2,298.46 909,600 -119,325
-11.60%
BANKNIFTY 17-Oct-18 CE 26,600.00 1.10 -2.00
-64.52%
3.15
1.00
754,080 18,852 12.07 172,200 33,120
23.81%
ONGC 25-Oct-18 CE 190.00 0.40 -0.05
-11.11%
0.45
0.35
753,750 201 3.17 1,428,750 -63,750
-4.27%
IDEA 25-Oct-18 CE 37.00 1.80 0.10
5.88%
1.80
1.20
749,000 107 10.71 427,000 119,000
38.64%
HINDUNILVR 25-Oct-18 CE 1,540.00 27.30 2.90
11.89%
33.00
21.75
745,200 1,242 196.73 137,400 -84,600
-38.11%
NIFTY 29-Nov-18 CE 11,000.00 74.50 4.55
6.50%
80.85
63.05
744,450 9,926 555.66 645,300 34,275
5.61%
NIFTY 25-Oct-18 CE 10,750.00 41.70 3.45
9.02%
49.75
28.15
738,975 9,853 316.28 271,425 43,350
19.01%
BANKBARODA 25-Oct-18 CE 130.00 0.20 0.00
0.00%
0.25
0.15
736,000 184 1.40 1,864,000 0
0.00%
CANBK 25-Oct-18 CE 250.00 4.30 0.80
22.86%
4.45
2.75
734,000 367 27.60 422,000 72,000
20.57%
DLF 25-Oct-18 CE 180.00 0.75 -0.30
-28.57%
1.20
0.70
727,500 291 6.69 1,507,500 -37,500
-2.43%
HINDPETRO 25-Oct-18 CE 210.00 9.70 -2.45
-20.16%
12.90
8.25
726,075 461 73.62 496,125 31,500
6.78%
ESCORTS 25-Oct-18 CE 660.00 10.75 5.85
119.39%
11.45
6.15
720,500 655 65.35 174,900 14,300
8.90%
COALINDIA 25-Oct-18 CE 280.00 4.75 -0.50
-9.52%
5.60
3.85
717,200 326 33.42 380,600 39,600
11.61%
ESCORTS 25-Oct-18 CE 620.00 30.60 16.55
117.79%
32.00
16.45
715,000 650 172.32 88,000 -38,500
-30.43%
TATAMOTORS 25-Oct-18 CE 240.00 0.15 -0.10
-40.00%
0.30
0.15
706,500 471 1.55 2,932,500 -99,000
-3.27%
KOTAKBANK 25-Oct-18 CE 1,200.00 12.45 -2.05
-14.14%
16.00
11.75
704,000 880 100.04 286,400 -30,400
-9.60%
RELCAPITAL 25-Oct-18 CE 300.00 2.80 -0.50
-15.15%
4.20
2.60
702,000 468 23.66 883,500 16,500
1.90%
INDUSINDBK 25-Oct-18 CE 1,660.00 23.00 -3.25
-12.38%
59.00
18.75
698,700 2,329 240.98 93,900 26,100
38.50%
UNIONBANK 25-Oct-18 CE 72.50 1.90 0.45
31.03%
2.25
1.35
690,000 115 12.14 516,000 72,000
16.22%
BANKBARODA 25-Oct-18 CE 95.00 6.50 1.00
18.18%
7.60
5.65
684,000 171 44.25 860,000 -188,000
-17.94%
FEDERALBNK 25-Oct-18 CE 70.00 12.20 4.75
63.76%
12.65
7.55
682,000 124 67.31 984,500 -236,500
-19.37%
SUNPHARMA 25-Oct-18 CE 640.00 2.80 -1.65
-37.08%
4.70
2.35
674,300 613 21.24 1,043,900 45,100
4.52%
IDFC 25-Oct-18 CE 42.50 0.20 -0.05
-20.00%
0.35
0.20
673,200 51 1.75 1,333,200 -39,600
-2.88%
IBULHSGFIN 25-Oct-18 CE 940.00 26.80 -33.95
-55.88%
68.00
26.05
666,000 1,332 272.06 168,000 59,000
54.13%
BANKBARODA 25-Oct-18 CE 115.00 0.60 -0.10
-14.29%
0.70
0.55
664,000 166 4.12 1,800,000 -144,000
-7.41%
TCS 25-Oct-18 CE 2,300.00 1.75 -0.90
-33.96%
2.50
1.60
657,500 1,315 11.97 1,024,000 -212,500
-17.19%
NIFTY 25-Oct-18 CE 11,500.00 2.35 0.00
0.00%
2.75
2.10
654,000 8,720 14.78 2,550,300 -35,325
-1.37%
EXIDEIND 25-Oct-18 CE 265.00 5.80 0.00
0.00%
6.85
4.00
644,000 161 36.64 120,000 -12,000
-9.09%
NIFTY 25-Oct-18 CE 11,400.00 2.55 -0.05
-1.92%
2.70
2.15
642,075 8,561 15.92 1,264,500 -13,275
-1.04%
YESBANK 25-Oct-18 CE 320.00 0.85 -0.55
-39.29%
1.45
0.75
638,750 365 6.58 1,093,750 -12,250
-1.11%
TV18BRDCST 25-Oct-18 CE 42.00 0.80 -0.30
-27.27%
1.35
0.75
637,500 75 6.12 382,500 238,000
164.71%
HDFC 25-Oct-18 CE 1,780.00 20.95 5.35
34.29%
29.20
12.70
637,000 1,274 146.83 87,500 14,500
19.86%
HDFC 25-Oct-18 CE 1,760.00 29.55 7.20
32.21%
39.15
17.60
636,500 1,273 192.16 165,000 51,500
45.37%
HDFCBANK 25-Oct-18 CE 2,040.00 17.60 -5.80
-24.79%
25.35
17.45
636,000 1,272 132.92 908,500 92,500
11.34%
PFC 25-Oct-18 CE 80.00 3.80 0.05
1.33%
4.20
3.10
636,000 106 22.39 1,920,000 -60,000
-3.03%
TATASTEEL 25-Oct-18 CE 590.00 7.40 -1.55
-17.32%
12.40
7.25
635,539 599 64.57 264,189 2,122
0.81%
GSFC 25-Oct-18 CE 100.00 2.75 0.65
30.95%
3.60
2.25
634,500 141 19.48 328,500 49,500
17.74%
VEDL 25-Oct-18 CE 250.00 0.50 -0.25
-33.33%
0.75
0.50
633,500 362 3.67 2,584,750 -96,250
-3.59%
INFY 25-Oct-18 CE 780.00 2.30 -0.60
-20.69%
3.65
2.15
632,400 527 18.72 565,200 206,400
57.53%
TCS 25-Oct-18 CE 2,150.00 4.40 -1.95
-30.71%
7.00
3.30
627,500 1,255 25.54 455,000 -73,000
-13.83%
ONGC 25-Oct-18 CE 175.00 1.55 0.15
10.71%
1.90
1.30
626,250 167 10.27 540,000 86,250
19.01%
HINDALCO 25-Oct-18 CE 270.00 0.25 -0.15
-37.50%
0.40
0.20
623,000 178 1.74 1,207,500 98,000
8.83%
IBULHSGFIN 25-Oct-18 CE 1,100.00 3.10 -6.65
-68.21%
10.80
3.00
622,000 1,244 32.03 742,500 31,500
4.43%
ICICIBANK 25-Oct-18 CE 360.00 0.35 -0.15
-30.00%
0.60
0.35
621,500 226 2.73 1,003,750 134,750
15.51%
NTPC 25-Oct-18 CE 170.00 0.90 -0.45
-33.33%
1.50
0.75
616,000 154 5.79 800,000 112,000
16.28%
SUNTV 25-Oct-18 CE 700.00 7.40 0.60
8.82%
11.60
6.10
614,000 614 52.13 173,000 26,000
17.69%
JPASSOCIAT 25-Oct-18 CE 7.00 0.70 0.20
40.00%
0.80
0.65
612,000 18 4.41 408,000 -34,000
-7.69%
SBIN 25-Oct-18 CE 295.00 0.80 -0.30
-27.27%
1.00
0.80
612,000 204 5.39 501,000 -54,000
-9.73%
AXISBANK 25-Oct-18 CE 630.00 2.60 -0.60
-18.75%
4.00
2.45
610,800 509 20.95 322,800 32,400
11.16%
BANKBARODA 29-Nov-18 CE 120.00 3.00 0.90
42.86%
3.05
2.25
604,000 151 16.25 632,000 520,000
464.29%
RELINFRA 25-Oct-18 CE 350.00 6.35 0.05
0.79%
9.30
5.95
601,900 463 45.20 218,400 19,500
9.80%
TATAMOTORS 25-Oct-18 CE 205.00 1.00 -0.45
-31.03%
1.50
0.95
595,500 397 7.15 730,500 153,000
26.49%
BANKNIFTY 25-Oct-18 CE 25,500.00 387.00 58.70
17.88%
453.60
300.40
593,320 14,833 2,415.64 486,640 -32,760
-6.31%
INFIBEAM 25-Oct-18 CE 55.00 3.65 -1.20
-24.74%
4.75
3.00
592,000 148 21.55 168,000 48,000
40.00%
LT 25-Oct-18 CE 1,300.00 3.95 -1.45
-26.85%
6.10
3.55
589,500 786 26.17 1,119,000 60,000
5.67%
APOLLOTYRE 25-Oct-18 CE 230.00 2.15 -0.15
-6.52%
3.05
2.05
588,000 196 15.29 435,000 15,000
3.57%
YESBANK 25-Oct-18 CE 265.00 6.10 -1.90
-23.75%
8.75
5.85
588,000 336 40.16 190,750 -14,000
-6.84%
LUPIN 25-Oct-18 CE 940.00 8.10 0.10
1.25%
13.00
7.80
580,300 829 56.87 231,000 39,200
20.44%
ADANIPORTS 25-Oct-18 CE 340.00 9.40 4.40
88.00%
9.80
5.30
580,000 232 44.95 385,000 152,500
65.59%
HINDPETRO 25-Oct-18 CE 240.00 1.80 -1.00
-35.71%
2.70
1.50
574,875 365 11.33 702,450 17,325
2.53%
YESBANK 25-Oct-18 CE 255.00 9.20 -1.95
-17.49%
12.30
8.80
574,000 328 58.72 302,750 29,750
10.90%
YESBANK 25-Oct-18 CE 290.00 2.10 -1.30
-38.24%
3.50
2.00
574,000 328 14.92 976,500 -24,500
-2.45%
INDUSINDBK 25-Oct-18 CE 1,650.00 25.50 -4.85
-15.98%
65.80
22.00
569,400 1,898 217.97 132,600 -38,400
-22.46%
TATAGLOBAL 25-Oct-18 CE 230.00 9.00 -2.05
-18.55%
12.00
8.15
569,250 253 57.78 254,250 -177,750
-41.15%
KOTAKBANK 25-Oct-18 CE 1,180.00 19.25 -2.35
-10.88%
24.00
17.65
568,000 710 123.09 189,600 11,200
6.28%
NATIONALUM 25-Oct-18 CE 72.50 0.40 -0.15
-27.27%
0.55
0.30
568,000 71 2.33 1,160,000 24,000
2.11%
JISLJALEQS 25-Oct-18 CE 75.00 0.45 -0.05
-10.00%
0.60
0.35
567,000 63 2.78 1,305,000 -18,000
-1.36%
NCC 25-Oct-18 CE 85.00 0.55 0.05
10.00%
0.60
0.40
560,000 70 2.58 1,400,000 -32,000
-2.23%
RCOM 25-Oct-18 CE 17.50 0.15 0.00
0.00%
0.20
0.15
560,000 20 0.84 5,180,000 -112,000
-2.12%
JINDALSTEL 25-Oct-18 CE 210.00 1.15 -0.55
-32.35%
2.05
1.05
553,500 246 8.30 634,500 31,500
5.22%
NIFTY 25-Oct-18 CE 11,300.00 3.00 0.00
0.00%
3.15
2.50
552,300 7,364 15.24 1,570,125 -5,625
-0.36%
JINDALSTEL 25-Oct-18 CE 220.00 0.60 -0.35
-36.84%
1.15
0.55
549,000 244 4.23 1,080,000 -22,500
-2.04%
AXISBANK 25-Oct-18 CE 640.00 1.80 -0.50
-21.74%
2.65
1.70
546,000 455 12.34 694,800 -51,600
-6.91%
INDUSINDBK 25-Oct-18 CE 1,800.00 2.65 -1.50
-36.14%
6.45
2.50
543,600 1,812 22.99 268,200 61,200
29.57%
PCJEWELLER 25-Oct-18 CE 60.00 2.60 -0.30
-10.34%
3.20
2.35
541,500 361 14.84 1,111,500 120,000
12.10%
INDUSINDBK 25-Oct-18 CE 1,750.00 5.00 -2.65
-34.64%
16.00
4.40
540,300 1,801 51.87 185,100 36,900
24.90%
SAIL 25-Oct-18 CE 77.50 0.20 -0.10
-33.33%
0.30
0.20
540,000 45 1.19 1,092,000 -96,000
-8.08%
NIFTY 29-Nov-18 CE 10,800.00 140.60 11.80
9.16%
150.00
122.00
538,425 7,179 757.94 782,250 16,950
2.21%
HINDPETRO 25-Oct-18 CE 225.00 4.10 -1.90
-31.67%
5.90
3.50
535,500 340 24.15 146,475 14,175
10.71%
HINDPETRO 25-Oct-18 CE 260.00 0.80 -0.55
-40.74%
1.20
0.70
535,500 340 4.61 971,775 171,675
21.46%
BHEL 25-Oct-18 CE 77.50 1.70 -0.30
-15.00%
2.15
1.70
532,500 71 9.80 502,500 22,500
4.69%
VEDL 25-Oct-18 CE 210.00 8.35 -1.10
-11.64%
10.60
7.75
532,000 304 49.21 392,000 -122,500
-23.81%
NIFTY 29-Nov-18 CE 10,900.00 102.45 6.70
7.00%
110.70
88.00
531,450 7,086 542.72 301,425 88,650
41.66%
IDBI 25-Oct-18 CE 57.50 2.05 0.05
2.50%
2.35
1.90
530,000 53 11.40 2,580,000 -400,000
-13.42%
NATIONALUM 25-Oct-18 CE 65.00 2.60 -0.20
-7.14%
3.30
2.55
528,000 66 15.21 1,504,000 -112,000
-6.93%
APOLLOTYRE 25-Oct-18 CE 225.00 3.40 -0.05
-1.45%
4.85
3.30
525,000 175 21.00 198,000 39,000
24.53%
WIPRO 25-Oct-18 CE 320.00 9.90 -1.00
-9.17%
10.60
8.75
523,200 218 49.70 187,200 16,800
9.86%
IBULHSGFIN 25-Oct-18 CE 1,040.00 6.35 -12.90
-67.01%
21.50
6.20
521,000 1,042 69.24 263,000 5,500
2.14%
BANKNIFTY 17-Oct-18 CE 29,200.00 0.95 0.00
0.00%
0.95
0.25
519,840 12,996 2.24 600 40
7.14%
GAIL 25-Oct-18 CE 360.00 5.15 -0.90
-14.88%
7.65
3.95
512,064 192 31.34 205,359 5,334
2.67%
FEDERALBNK 29-Nov-18 CE 85.00 3.95 -3.15
-44.37%
4.65
2.55
511,500 93 18.16 236,500 236,500
0.00%
ITC 25-Oct-18 CE 320.00 0.20 -0.20
-50.00%
0.40
0.20
511,200 213 1.23 1,896,000 -91,200
-4.59%
JPASSOCIAT 25-Oct-18 CE 12.50 0.05 0.00
0.00%
0.05
0.05
510,000 15 0.26 7,480,000 -68,000
-0.90%
NIFTY 25-Oct-18 CE 10,850.00 20.50 0.85
4.33%
25.60
15.25
509,175 6,789 109.78 213,450 86,250
67.81%
NTPC 25-Oct-18 CE 165.00 2.20 -0.90
-29.03%
3.10
1.85
508,000 127 11.99 440,000 64,000
17.02%
TATAMOTORS 25-Oct-18 CE 260.00 0.15 -0.05
-25.00%
0.20
0.10
507,000 338 0.76 2,041,500 0
0.00%
BANKNIFTY 17-Oct-18 CE 25,200.00 394.45 93.00
30.85%
495.60
261.15
505,000 12,625 2,088.33 112,360 -46,200
-29.14%
DISHTV 25-Oct-18 CE 57.50 0.35 -0.35
-50.00%
0.60
0.30
504,000 63 1.97 368,000 -96,000
-20.69%
JETAIRWAYS 25-Oct-18 CE 200.00 23.50 7.55
47.34%
28.50
14.00
500,400 417 96.88 284,400 -80,400
-22.04%
ADANIPOWER 25-Oct-18 CE 40.00 0.70 -0.10
-12.50%
1.05
0.55
500,000 25 4.00 1,400,000 -400,000
-22.22%
BEL 25-Oct-18 CE 95.00 0.45 -0.35
-43.75%
0.80
0.40
499,950 101 2.85 975,150 9,900
1.03%
RECLTD 25-Oct-18 CE 120.00 0.20 -0.10
-33.33%
0.30
0.15
498,000 83 1.05 1,074,000 -84,000
-7.25%
HINDALCO 25-Oct-18 CE 245.00 2.15 -0.60
-21.82%
2.70
1.75
497,000 142 10.78 318,500 7,000
2.25%
SUNTV 25-Oct-18 CE 660.00 23.50 4.55
24.01%
32.00
18.65
496,000 496 114.53 100,000 -67,000
-40.12%
TATASTEEL 25-Oct-18 CE 640.00 0.95 -0.35
-26.92%
1.55
0.85
495,487 467 5.75 740,578 19,098
2.65%
INDUSINDBK 25-Oct-18 CE 1,720.00 7.00 -4.45
-38.86%
27.00
7.00
494,100 1,647 82.86 89,100 32,400
57.14%
BANKINDIA 25-Oct-18 CE 90.00 0.50 0.00
0.00%
0.60
0.35
486,000 81 2.19 1,458,000 -60,000
-3.95%
UPL 25-Oct-18 CE 660.00 9.65 -2.00
-17.17%
14.05
9.50
481,200 401 53.46 168,000 14,400
9.38%
RPOWER 25-Oct-18 CE 29.00 1.10 0.20
22.22%
1.20
1.00
481,000 37 5.19 286,000 143,000
100.00%
JETAIRWAYS 25-Oct-18 CE 240.00 4.75 0.80
20.25%
6.05
2.85
480,000 400 20.78 224,400 13,200
6.25%
PETRONET 25-Oct-18 CE 230.00 2.55 0.65
34.21%
3.00
1.85
474,000 158 11.23 183,000 -114,000
-38.38%
INDIACEM 25-Oct-18 CE 95.00 5.15 0.35
7.29%
8.50
5.00
472,500 135 32.37 304,500 -122,500
-28.69%
BPCL 25-Oct-18 CE 330.00 3.30 -0.60
-15.38%
3.95
2.70
471,600 262 15.66 259,200 57,600
28.57%
BHARTIARTL 25-Oct-18 CE 320.00 1.90 -0.65
-25.49%
2.65
1.60
470,900 277 9.75 469,200 23,800
5.34%
IBULHSGFIN 25-Oct-18 CE 1,020.00 9.00 -16.00
-64.00%
28.00
8.40
468,000 936 81.24 128,000 29,000
29.29%
NIFTY 25-Oct-18 CE 13,250.00 0.45 0.10
28.57%
0.45
0.20
467,850 6,238 1.64 1,575 300
23.53%
ONGC 29-Nov-18 CE 180.00 3.60 0.70
24.14%
4.50
3.00
461,250 123 17.11 277,500 -45,000
-13.95%
LICHSGFIN 25-Oct-18 CE 460.00 4.70 -2.40
-33.80%
8.10
4.25
460,900 419 26.27 134,200 -5,500
-3.94%
ZEEL 25-Oct-18 CE 490.00 4.20 -1.50
-26.32%
6.35
3.55
460,200 354 21.17 178,100 26,000
17.09%
ADANIPOWER 25-Oct-18 CE 35.00 2.75 0.25
10.00%
3.30
2.10
460,000 23 11.78 1,200,000 -180,000
-13.04%
BATAINDIA 25-Oct-18 CE 960.00 14.50 -1.40
-8.81%
19.25
13.20
459,800 418 70.72 108,900 22,000
25.32%
INFY 25-Oct-18 CE 690.00 23.50 -3.15
-11.82%
34.80
22.10
459,600 383 127.54 316,800 32,400
11.39%
ZEEL 25-Oct-18 CE 480.00 6.45 -2.60
-28.73%
9.65
5.90
458,900 353 32.95 304,200 0
0.00%
TITAN 25-Oct-18 CE 840.00 11.25 -1.85
-14.12%
15.35
10.85
458,250 611 61.50 396,750 39,750
11.13%
BANKNIFTY 17-Oct-18 CE 27,000.00 0.75 -0.65
-46.43%
1.40
0.25
458,240 11,456 3.12 81,280 -9,880
-10.84%
BHEL 25-Oct-18 CE 85.00 0.25 -0.20
-44.44%
0.45
0.25
457,500 61 1.51 1,357,500 37,500
2.84%
FEDERALBNK 25-Oct-18 CE 92.50 0.35 -12.15
-97.20%
0.75
0.20
456,500 83 2.19 176,000 176,000
0.00%
ADANIENT 25-Oct-18 CE 215.00 0.05 -4.45
-98.89%
4.50
0.05
456,000 114 4.56 68,000 0
0.00%
M&M 25-Oct-18 CE 760.00 30.00 11.95
66.20%
31.10
18.70
455,000 455 114.34 57,000 -68,000
-54.40%
RELIANCE 25-Oct-18 CE 1,120.00 58.55 14.00
31.43%
58.55
42.75
454,000 454 226.23 301,000 -140,000
-31.75%
ITC 25-Oct-18 CE 275.00 9.55 -0.75
-7.28%
11.00
6.05
453,600 189 36.79 319,200 -38,400
-10.74%
TECHM 25-Oct-18 CE 760.00 3.70 0.40
12.12%
5.40
2.25
451,200 376 16.15 288,000 -31,200
-9.77%
GMRINFRA 25-Oct-18 CE 20.00 0.10 0.00
0.00%
0.10
0.05
450,000 10 0.41 7,380,000 90,000
1.23%
INDUSINDBK 25-Oct-18 CE 1,640.00 29.80 -4.50
-13.12%
73.70
26.00
448,500 1,495 197.74 72,300 -18,300
-20.20%
RELIANCE 25-Oct-18 CE 1,100.00 73.50 15.80
27.38%
73.50
57.00
448,000 448 288.96 585,000 -71,000
-10.82%
SREINFRA 25-Oct-18 CE 35.00 0.85 0.05
6.25%
1.00
0.65
448,000 64 3.45 1,036,000 98,000
10.45%
TATAPOWER 25-Oct-18 CE 77.50 0.75 0.05
7.14%
0.90
0.55
441,000 49 3.22 288,000 63,000
28.00%
DLF 25-Oct-18 CE 190.00 0.35 -0.10
-22.22%
0.50
0.35
440,000 176 1.80 650,000 -57,500
-8.13%
BAJFINANCE 25-Oct-18 CE 2,350.00 70.70 -22.55
-24.18%
109.60
65.80
439,000 878 381.80 109,000 -6,500
-5.63%
LT 25-Oct-18 CE 1,220.00 26.30 -0.85
-3.13%
31.75
23.95
438,750 585 117.94 193,500 14,250
7.95%
BANKINDIA 25-Oct-18 CE 77.50 4.60 1.30
39.39%
4.80
3.40
438,000 73 18.92 168,000 -36,000
-17.65%
AMBUJACEM 25-Oct-18 CE 230.00 3.10 0.45
16.98%
4.15
2.55
437,500 175 15.05 435,000 -15,000
-3.33%
MCX 25-Oct-18 CE 800.00 25.30 19.80
360.00%
34.00
7.00
436,800 624 102.95 83,300 34,300
70.00%
CANBK 25-Oct-18 CE 235.00 11.00 3.00
37.50%
11.20
7.45
436,000 218 40.24 72,000 0
0.00%
BHEL 25-Oct-18 CE 75.00 2.90 -0.25
-7.94%
3.30
2.75
435,000 58 13.14 1,762,500 -37,500
-2.08%
AMBUJACEM 25-Oct-18 CE 220.00 7.40 1.35
22.31%
9.00
5.90
435,000 174 32.97 162,500 -77,500
-32.29%
M&M 25-Oct-18 CE 770.00 25.00 10.75
75.44%
25.00
14.15
435,000 435 92.96 58,000 -5,000
-7.94%
BHARTIARTL 25-Oct-18 CE 290.00 12.10 0.05
0.41%
13.45
10.00
433,500 255 49.85 326,400 30,600
10.34%
RELCAPITAL 25-Oct-18 CE 290.00 4.20 -0.65
-13.40%
6.20
4.05
432,000 288 21.99 322,500 37,500
13.16%
ADANIPORTS 25-Oct-18 CE 325.00 17.50 7.20
69.90%
17.50
10.30
430,000 172 55.94 185,000 45,000
32.14%
IDFCBANK 25-Oct-18 CE 35.00 1.75 -0.05
-2.78%
2.45
1.60
429,000 39 8.15 2,013,000 -44,000
-2.14%
LT 25-Oct-18 CE 1,280.00 6.40 -1.65
-20.50%
9.00
5.65
426,000 568 29.01 337,500 -25,500
-7.02%
VEDL 25-Oct-18 CE 225.00 2.55 -1.10
-30.14%
3.95
2.55
423,500 242 13.59 336,000 -35,000
-9.43%
ARVIND 25-Oct-18 CE 360.00 1.25 -0.50
-28.57%
2.40
1.05
422,000 211 8.10 380,000 56,000
17.28%
TATAMOTORS 25-Oct-18 CE 250.00 0.20 0.00
0.00%
0.20
0.15
421,500 281 0.76 2,820,000 -49,500
-1.73%
AUROPHARMA 25-Oct-18 CE 820.00 6.20 0.25
4.20%
6.85
4.70
420,000 420 24.28 264,000 9,000
3.53%
DHFL 25-Oct-18 CE 290.00 11.25 -6.90
-38.02%
21.05
11.25
420,000 280 66.11 298,500 30,000
11.17%
INFIBEAM 25-Oct-18 CE 70.00 0.90 -0.55
-37.93%
1.95
0.70
420,000 105 4.37 1,036,000 32,000
3.19%
PFC 25-Oct-18 CE 82.50 2.25 -0.25
-10.00%
2.75
1.80
420,000 70 9.28 930,000 60,000
6.90%
UNIONBANK 25-Oct-18 CE 80.00 0.35 0.00
0.00%
0.45
0.30
420,000 70 1.55 804,000 12,000
1.52%
IDFCBANK 25-Oct-18 CE 37.00 0.70 -0.20
-22.22%
1.15
0.70
418,000 38 3.89 363,000 99,000
37.50%
ADANIENT 25-Oct-18 CE 220.00 0.05 -2.35
-97.92%
2.20
0.05
416,000 104 1.41 244,000 0
0.00%
RPOWER 25-Oct-18 CE 32.50 0.25 -0.05
-16.67%
0.30
0.25
416,000 32 1.12 1,170,000 39,000
3.45%
TATAPOWER 25-Oct-18 CE 72.00 2.80 0.70
33.33%
3.15
2.05
414,000 46 10.89 108,000 -99,000
-47.83%
POWERGRID 25-Oct-18 CE 190.00 1.85 -1.10
-37.29%
2.70
1.75
412,000 103 8.65 524,000 88,000
20.18%
BAJFINANCE 25-Oct-18 CE 2,300.00 94.50 -22.50
-19.23%
135.85
88.00
409,500 819 440.79 369,000 -24,500
-6.23%
MOTHERSUMI 25-Oct-18 CE 270.00 1.90 -0.95
-33.33%
5.00
1.75
408,000 255 14.69 236,800 -6,400
-2.63%
YESBANK 25-Oct-18 CE 240.00 16.60 -1.50
-8.29%
19.80
15.70
407,750 233 72.05 2,562,000 -40,250
-1.55%
JETAIRWAYS 25-Oct-18 CE 210.00 17.00 5.15
43.46%
19.50
9.95
406,800 339 54.19 80,400 -28,800
-26.37%
UPL 25-Oct-18 CE 640.00 18.50 -0.90
-4.64%
23.25
16.70
405,600 338 82.46 112,800 -43,200
-27.69%
SUZLON 29-Nov-18 CE 7.50 0.35 0.05
16.67%
0.35
0.30
405,000 9 1.38 1,485,000 315,000
26.92%
ITC 25-Oct-18 CE 305.00 0.65 -0.25
-27.78%
0.90
0.45
403,200 168 2.74 765,600 -88,800
-10.39%
SREINFRA 25-Oct-18 CE 40.00 0.25 0.00
0.00%
0.30
0.10
399,000 57 0.68 672,000 -21,000
-3.03%
AXISBANK 25-Oct-18 CE 650.00 1.15 -0.50
-30.30%
1.85
1.10
396,000 330 6.26 553,200 -20,400
-3.56%
INDIACEM 25-Oct-18 CE 115.00 0.40 0.00
0.00%
0.70
0.35
395,500 113 2.02 486,500 -10,500
-2.11%
BANKNIFTY 17-Oct-18 CE 29,300.00 0.20 -0.65
-76.47%
0.40
0.05
393,560 9,839 0.87 1,200 -3,480
-74.36%
IDEA 25-Oct-18 CE 35.00 2.90 0.10
3.57%
2.90
2.40
392,000 56 10.35 1,183,000 -84,000
-6.63%
BEL 25-Oct-18 CE 87.50 2.45 -0.30
-10.91%
3.10
2.20
391,050 79 10.21 396,000 -34,650
-8.05%
WIPRO 25-Oct-18 CE 330.00 5.50 -1.10
-16.67%
6.35
4.95
388,800 162 21.15 266,400 -2,400
-0.89%
BEL 25-Oct-18 CE 85.00 4.25 0.20
4.94%
4.55
3.35
386,100 78 15.98 1,272,150 -84,150
-6.20%
MOTHERSUMI 25-Oct-18 CE 280.00 1.10 -0.50
-31.25%
2.50
1.00
384,000 240 6.53 363,200 -12,800
-3.40%
RECLTD 25-Oct-18 CE 107.50 2.30 0.05
2.22%
2.45
1.80
384,000 64 8.14 360,000 36,000
11.11%
HINDPETRO 25-Oct-18 CE 250.00 1.10 -0.75
-40.54%
1.70
0.95
379,575 241 4.74 504,000 25,200
5.26%
BANKNIFTY 17-Oct-18 CE 26,700.00 0.90 -1.70
-65.38%
2.30
0.85
378,880 9,472 4.36 89,560 -21,480
-19.34%
GAIL 25-Oct-18 CE 350.00 9.25 -1.00
-9.76%
12.70
7.00
378,714 142 36.66 157,353 16,002
11.32%
IDEA 25-Oct-18 CE 55.00 0.05 0.00
0.00%
0.10
0.05
378,000 54 0.19 1,456,000 -105,000
-6.73%
TATAGLOBAL 25-Oct-18 CE 250.00 1.40 -1.05
-42.86%
2.75
1.40
378,000 168 7.45 319,500 22,500
7.58%
CESC 25-Oct-18 CE 940.00 18.00 2.50
16.13%
22.95
10.15
377,300 686 66.59 121,000 6,600
5.77%
BANKNIFTY 25-Oct-18 CE 27,000.00 12.45 -4.40
-26.11%
22.00
12.00
372,880 9,322 64.36 300,720 5,480
1.86%
TECHM 25-Oct-18 CE 700.00 26.15 8.60
49.00%
30.80
16.45
372,000 310 79.83 144,000 -57,600
-28.57%
ICICIBANK 25-Oct-18 CE 345.00 1.05 -0.15
-12.50%
1.50
1.00
371,250 135 4.68 431,750 -8,250
-1.88%
DHFL 25-Oct-18 CE 270.00 18.00 -9.60
-34.78%
31.10
18.00
366,000 244 77.78 223,500 72,000
47.52%
NBCC 25-Oct-18 CE 62.50 0.45 -0.25
-35.71%
0.50
0.30
366,000 61 1.61 402,000 210,000
109.38%
INDIGO 25-Oct-18 CE 900.00 12.00 6.00
100.00%
17.20
3.50
364,800 608 39.58 90,000 9,000
11.11%
ITC 25-Oct-18 CE 270.00 14.20 0.30
2.16%
15.30
9.00
364,800 152 43.12 489,600 -105,600
-17.74%
LICHSGFIN 25-Oct-18 CE 450.00 9.20 -2.30
-20.00%
12.25
7.20
364,100 331 34.48 181,500 16,500
10.00%
SUNPHARMA 25-Oct-18 CE 630.00 4.40 -2.05
-31.78%
7.10
3.65
364,100 331 16.71 345,400 53,900
18.49%
RPOWER 25-Oct-18 CE 27.50 1.90 0.20
11.76%
2.05
1.65
364,000 28 6.66 1,196,000 -13,000
-1.08%
HINDUNILVR 25-Oct-18 CE 1,580.00 11.45 -0.75
-6.15%
16.45
9.30
362,400 604 44.07 183,000 -38,400
-17.34%
HEROMOTOCO 25-Oct-18 CE 3,000.00 32.50 -13.80
-29.81%
46.00
31.10
361,800 1,809 136.04 169,800 104,000
158.05%
TV18BRDCST 25-Oct-18 CE 37.50 2.85 -0.25
-8.06%
3.75
2.75
357,000 42 10.92 459,000 -42,500
-8.47%
ZEEL 25-Oct-18 CE 470.00 10.60 -3.25
-23.47%
15.30
9.65
356,200 274 39.22 227,500 23,400
11.46%
ADANIENT 25-Oct-18 CE 180.00 0.95 -0.25
-20.83%
1.45
0.75
356,000 89 4.02 296,000 52,000
21.31%
TATASTEEL 25-Oct-18 CE 570.00 15.15 -2.50
-14.16%
24.00
15.10
355,435 335 68.99 142,174 -6,366
-4.29%
YESBANK 25-Oct-18 CE 350.00 0.40 -0.20
-33.33%
0.60
0.35
353,500 202 1.56 1,242,500 -29,750
-2.34%
YESBANK 25-Oct-18 CE 310.00 1.10 -0.70
-38.89%
1.80
0.95
350,000 200 4.48 519,750 -8,750
-1.66%
ASHOKLEY 25-Oct-18 CE 140.00 0.15 -0.05
-25.00%
0.25
0.15
348,000 87 0.66 1,812,000 68,000
3.90%
DHFL 25-Oct-18 CE 340.00 3.90 -2.25
-36.59%
7.05
3.70
348,000 232 17.96 496,500 36,000
7.82%
SAIL 25-Oct-18 CE 65.00 3.65 -0.20
-5.19%
4.40
3.55
348,000 29 14.30 1,332,000 -60,000
-4.31%
M&M 25-Oct-18 CE 820.00 5.60 1.70
43.59%
6.25
3.70
347,000 347 18.39 221,000 -26,000
-10.53%
IBULHSGFIN 25-Oct-18 CE 1,060.00 5.25 -10.25
-66.13%
16.80
5.00
346,000 692 35.88 120,500 -11,500
-8.71%
JUBLFOOD 25-Oct-18 CE 1,250.00 29.50 9.25
45.68%
42.00
20.75
345,000 690 122.20 103,500 26,500
34.42%
ONGC 25-Oct-18 CE 200.00 0.25 0.00
0.00%
0.25
0.20
345,000 92 0.83 993,750 -150,000
-13.11%
HDFCBANK 25-Oct-18 CE 2,060.00 12.85 -4.20
-24.63%
18.25
12.40
343,000 686 52.14 189,000 27,000
16.67%
IDEA 25-Oct-18 CE 38.00 1.45 0.05
3.57%
1.45
0.90
343,000 49 3.40 518,000 70,000
15.63%
TATAPOWER 29-Nov-18 CE 75.00 4.30 1.00
30.30%
4.45
3.25
342,000 38 13.44 522,000 0
0.00%
NIFTY 25-Oct-18 CE 12,000.00 1.40 -0.05
-3.45%
1.70
1.10
339,825 4,531 4.45 1,043,025 -27,150
-2.54%
TITAN 25-Oct-18 CE 860.00 6.05 -1.90
-23.90%
9.20
6.00
339,750 453 26.98 249,750 26,250
11.74%
YESBANK 25-Oct-18 CE 330.00 0.65 -0.35
-35.00%
1.10
0.55
337,750 193 2.36 791,000 -26,250
-3.21%
AMBUJACEM 25-Oct-18 CE 225.00 4.85 0.85
21.25%
6.35
3.80
337,500 135 18.19 307,500 0
0.00%
SUNPHARMA 25-Oct-18 CE 660.00 1.15 -0.90
-43.90%
2.00
0.95
336,600 306 4.17 940,500 -24,200
-2.51%
NATIONALUM 25-Oct-18 CE 80.00 0.10 -0.05
-33.33%
0.15
0.10
336,000 42 0.44 2,272,000 -224,000
-8.97%
SAIL 25-Oct-18 CE 68.00 2.05 -0.30
-12.77%
2.50
1.95
336,000 28 7.59 288,000 12,000
4.35%
LUPIN 25-Oct-18 CE 960.00 4.70 -0.50
-9.62%
7.95
4.65
333,900 477 20.30 208,600 42,700
25.74%
SRTRANSFIN 25-Oct-18 CE 1,100.00 27.60 -0.30
-1.08%
36.50
20.40
333,000 555 97.34 90,000 -2,400
-2.60%
ADANIPORTS 25-Oct-18 CE 335.00 11.40 5.95
109.17%
12.50
6.55
332,500 133 33.85 275,000 227,500
478.95%
POWERGRID 25-Oct-18 CE 195.00 0.85 -0.55
-39.29%
1.20
0.85
332,000 83 3.12 336,000 16,000
5.00%
IDFC 29-Nov-18 CE 40.00 2.15 0.25
13.16%
2.25
2.00
330,000 25 7.06 356,400 198,000
125.00%
NMDC 25-Oct-18 CE 120.00 0.70 -0.25
-26.32%
1.00
0.65
330,000 55 2.84 888,000 42,000
4.96%
PNB 29-Nov-18 CE 75.00 4.10 0.55
15.49%
4.65
3.70
330,000 60 13.66 291,500 203,500
231.25%
NIFTY 25-Oct-18 CE 10,200.00 398.45 47.70
13.60%
412.45
348.45
329,775 4,397 1,291.73 262,275 -134,400
-33.88%
GAIL 25-Oct-18 CE 370.00 2.70 -0.95
-26.03%
4.50
2.05
328,041 123 11.12 176,022 2,667
1.54%
NIFTY 27-Dec-18 CE 11,000.00 149.10 -1.50
-1.00%
164.85
137.00
327,150 4,362 500.93 1,149,675 70,050
6.49%
ITC 29-Nov-18 CE 300.00 6.70 -0.30
-4.29%
6.90
4.90
326,400 136 19.91 316,800 31,200
10.92%
IFCI 25-Oct-18 CE 14.00 0.50 0.10
25.00%
0.60
0.50
325,000 13 1.66 275,000 0
0.00%
NMDC 25-Oct-18 CE 115.00 2.25 -0.20
-8.16%
2.70
1.90
324,000 54 7.26 336,000 6,000
1.82%
VEDL 25-Oct-18 CE 260.00 0.35 -0.10
-22.22%
0.50
0.30
320,250 183 1.12 1,233,750 -89,250
-6.75%
JSWSTEEL 25-Oct-18 CE 420.00 0.85 -0.45
-34.62%
1.60
0.80
318,000 106 3.91 561,000 -12,000
-2.09%
ADANIPORTS 25-Oct-18 CE 350.00 5.40 2.60
92.86%
5.50
2.55
317,500 127 12.32 297,500 -5,000
-1.65%
IDFC 25-Oct-18 CE 45.00 0.05 -0.10
-66.67%
0.10
0.05
316,800 24 0.29 1,293,600 26,400
2.08%
ASHOKLEY 25-Oct-18 CE 110.00 11.10 2.35
26.86%
12.40
8.85
316,000 79 34.13 536,000 -92,000
-14.65%
TATAELXSI 25-Oct-18 CE 1,100.00 10.20 4.00
64.52%
10.75
4.00
316,000 395 24.65 127,200 -1,600
-1.24%
PCJEWELLER 25-Oct-18 CE 100.00 0.25 0.05
25.00%
0.25
0.15
313,500 209 0.66 1,122,000 -52,500
-4.47%
IRB 25-Oct-18 CE 150.00 1.25 0.05
4.17%
1.35
1.10
312,500 125 3.56 537,500 175,000
48.28%
MANAPPURAM 25-Oct-18 CE 75.00 2.20 -0.10
-4.35%
2.95
2.05
312,000 52 8.11 642,000 -6,000
-0.93%
RPOWER 25-Oct-18 CE 35.00 0.10 0.00
0.00%
0.15
0.10
312,000 24 0.37 1,404,000 39,000
2.86%
GSFC 25-Oct-18 CE 110.00 0.65 0.05
8.33%
0.95
0.55
310,500 69 2.42 738,000 -76,500
-9.39%
BANKNIFTY 17-Oct-18 CE 25,000.00 588.30 144.25
32.49%
678.35
400.10
310,040 7,751 1,852.71 104,560 -61,600
-37.07%
PETRONET 25-Oct-18 CE 220.00 6.80 1.85
37.37%
7.80
5.15
309,000 103 18.54 108,000 -42,000
-28.00%
YESBANK 25-Oct-18 CE 400.00 0.10 -0.10
-50.00%
0.20
0.10
306,250 175 0.37 1,438,500 -197,750
-12.09%
DHFL 25-Oct-18 CE 400.00 1.50 -0.45
-23.08%
2.40
1.30
304,500 203 5.15 901,500 -3,000
-0.33%
INFIBEAM 25-Oct-18 CE 100.00 0.25 -0.25
-50.00%
0.60
0.25
304,000 76 1.03 1,488,000 -44,000
-2.87%
YESBANK 25-Oct-18 CE 245.00 14.00 -1.65
-10.54%
17.10
13.25
302,750 173 43.81 164,500 -26,250
-13.76%
CADILAHC 25-Oct-18 CE 400.00 2.70 -2.15
-44.33%
5.65
2.40
297,600 186 12.32 182,400 36,800
25.27%
CESC 25-Oct-18 CE 1,000.00 4.00 -3.00
-42.86%
7.70
3.50
297,000 540 16.45 253,000 -3,850
-1.50%
JISLJALEQS 25-Oct-18 CE 80.00 0.15 -0.10
-40.00%
0.30
0.15
297,000 33 0.62 1,125,000 -9,000
-0.79%
TATAPOWER 25-Oct-18 CE 73.00 2.55 0.90
54.55%
2.65
1.55
297,000 33 6.39 180,000 108,000
150.00%
TATAPOWER 29-Nov-18 CE 70.00 6.75 1.05
18.42%
6.75
5.25
297,000 33 16.48 1,143,000 9,000
0.79%
HAVELLS 25-Oct-18 CE 630.00 12.20 1.75
16.75%
18.15
9.95
296,000 296 42.74 91,000 44,000
93.62%
LT 25-Oct-18 CE 1,320.00 2.45 -1.20
-32.88%
3.70
2.25
295,500 394 8.27 339,750 -84,750
-19.96%
ARVIND 25-Oct-18 CE 330.00 9.10 -1.80
-16.51%
14.95
8.75
294,000 147 37.31 224,000 -52,000
-18.84%
FEDERALBNK 25-Oct-18 CE 72.50 9.50 3.75
65.22%
10.80
5.95
291,500 53 23.79 286,000 -55,000
-16.13%
JSWSTEEL 25-Oct-18 CE 410.00 1.50 -0.70
-31.82%
2.95
1.50
291,000 97 6.11 360,000 69,000
23.71%
PETRONET 25-Oct-18 CE 225.00 4.15 0.95
29.69%
5.00
3.30
291,000 97 11.23 102,000 -63,000
-38.18%
COALINDIA 25-Oct-18 CE 275.00 7.65 0.10
1.32%
8.05
6.05
290,400 132 20.01 167,200 28,600
20.63%
AXISBANK 25-Oct-18 CE 660.00 0.80 -0.35
-30.43%
1.25
0.80
290,400 242 2.99 316,800 -7,200
-2.22%
TITAN 25-Oct-18 CE 800.00 28.05 -3.15
-10.10%
36.50
28.05
289,500 386 95.71 219,000 -37,500
-14.62%
IGL 25-Oct-18 CE 250.00 4.40 0.35
8.64%
5.20
3.10
288,750 105 12.01 189,750 22,000
13.11%
IBULHSGFIN 25-Oct-18 CE 920.00 34.00 -39.90
-53.99%
78.95
32.80
283,500 567 127.38 96,000 65,500
214.75%
JINDALSTEL 25-Oct-18 CE 230.00 0.35 -0.35
-50.00%
0.75
0.35
283,500 126 1.39 549,000 -36,000
-6.15%
KTKBANK 25-Oct-18 CE 102.50 2.10 -0.50
-19.23%
2.95
2.00
283,500 63 6.69 108,000 -4,500
-4.00%
DLF 25-Oct-18 CE 175.00 1.30 -0.40
-23.53%
2.20
1.25
282,500 113 4.66 410,000 10,000
2.50%
NBCC 25-Oct-18 CE 65.00 0.30 -0.10
-25.00%
0.40
0.20
282,000 47 0.76 534,000 0
0.00%
CESC 25-Oct-18 CE 900.00 36.00 6.35
21.42%
43.00
24.10
281,600 512 110.53 126,500 -37,950
-23.08%
NIFTY 29-Nov-18 CE 11,200.00 37.65 1.15
3.15%
42.95
32.85
280,125 3,735 109.72 287,025 21,000
7.89%
TATAMTRDVR 25-Oct-18 CE 105.00 1.65 -0.65
-28.26%
2.60
1.50
280,000 100 5.68 179,200 19,600
12.28%
NIFTY 29-Nov-18 CE 11,100.00 52.30 1.15
2.25%
58.75
44.50
279,900 3,732 151.54 205,650 40,875
24.81%
ESCORTS 25-Oct-18 CE 700.00 3.15 1.35
75.00%
3.25
2.00
278,300 253 7.76 235,400 0
0.00%
CESC 25-Oct-18 CE 960.00 10.20 -1.10
-9.73%
15.00
6.30
277,750 505 30.77 110,000 29,700
36.99%
INFIBEAM 25-Oct-18 CE 50.00 5.20 -1.70
-24.64%
7.40
4.80
276,000 69 15.76 396,000 24,000
6.45%
AXISBANK 25-Oct-18 CE 570.00 26.50 4.15
18.57%
31.25
19.30
276,000 230 70.96 120,000 -16,800
-12.28%
IFCI 25-Oct-18 CE 12.50 1.45 0.20
16.00%
1.65
1.40
275,000 11 4.07 1,150,000 50,000
4.55%
RELIANCE 25-Oct-18 CE 1,320.00 1.75 -0.15
-7.89%
1.80
1.35
274,000 274 4.38 502,000 -21,000
-4.02%
ONGC 25-Oct-18 CE 155.00 11.90 3.60
43.37%
12.25
9.30
273,750 73 28.44 165,000 -135,000
-45.00%
IDEA 25-Oct-18 CE 39.00 0.85 -0.15
-15.00%
0.90
0.65
273,000 39 1.97 280,000 56,000
25.00%
ACC 25-Oct-18 CE 1,600.00 25.00 9.95
66.11%
35.15
15.00
272,000 680 73.98 88,400 14,800
20.11%
CANBK 25-Oct-18 CE 260.00 2.30 0.55
31.43%
2.30
1.35
272,000 136 5.06 524,000 -32,000
-5.76%
PCJEWELLER 25-Oct-18 CE 80.00 0.30 -0.25
-45.45%
0.50
0.30
270,000 180 1.05 1,566,000 16,500
1.06%
TORNTPOWER 25-Oct-18 CE 250.00 5.50 2.55
86.44%
6.70
2.75
270,000 90 14.26 123,000 51,000
70.83%
ESCORTS 25-Oct-18 CE 680.00 5.75 3.20
125.49%
6.25
3.45
268,400 244 13.31 119,900 22,000
22.47%
NIFTY 29-Nov-18 CE 10,700.00 188.95 16.80
9.76%
198.00
164.75
267,075 3,561 498.68 210,675 44,175
26.53%
TORNTPOWER 25-Oct-18 CE 240.00 10.15 4.00
65.04%
12.00
5.50
267,000 89 27.74 87,000 21,000
31.82%
NIFTY 25-Oct-18 CE 10,950.00 8.75 -1.60
-15.46%
12.00
7.50
266,850 3,558 26.79 235,950 65,325
38.29%
ZEEL 25-Oct-18 CE 500.00 2.40 -1.05
-30.43%
3.85
2.05
266,500 205 7.14 354,900 46,800
15.19%
JUSTDIAL 25-Oct-18 CE 500.00 17.00 0.30
1.80%
21.45
14.85
261,800 187 46.52 254,800 9,800
4.00%
SBIN 25-Oct-18 CE 310.00 0.30 -0.15
-33.33%
0.40
0.30
261,000 87 0.86 882,000 -114,000
-11.45%
MARUTI 25-Oct-18 CE 7,500.00 57.95 -23.95
-29.24%
99.75
55.00
260,400 3,472 199.08 188,700 21,600
12.93%
BAJFINANCE 25-Oct-18 CE 2,450.00 37.15 -19.20
-34.07%
66.00
35.00
260,000 520 131.74 82,000 -500
-0.61%
RELIANCE 29-Nov-18 CE 1,200.00 42.00 4.25
11.26%
42.10
35.60
260,000 260 102.05 220,000 37,000
20.22%
DLF 25-Oct-18 CE 200.00 0.20 -0.10
-33.33%
0.25
0.20
257,500 103 0.54 1,282,500 67,500
5.56%
DHFL 25-Oct-18 CE 350.00 3.00 -2.05
-40.59%
6.00
3.00
256,500 171 10.31 318,000 -7,500
-2.30%
HDFCBANK 25-Oct-18 CE 2,100.00 6.75 -2.00
-22.86%
9.45
6.75
256,500 513 19.85 555,500 50,500
10.00%
ASIANPAINT 25-Oct-18 CE 1,300.00 15.60 1.50
10.64%
22.50
15.00
255,000 425 46.92 105,000 3,000
2.94%
NIFTY 29-Nov-18 CE 10,500.00 304.25 25.80
9.27%
318.55
274.60
254,625 3,395 765.71 549,600 22,425
4.25%
JUBLFOOD 25-Oct-18 CE 1,300.00 16.00 5.75
56.10%
23.25
11.45
254,500 509 48.18 141,500 16,500
13.20%
MOTHERSUMI 25-Oct-18 CE 255.00 5.90 -1.55
-20.81%
11.80
4.85
254,400 159 22.23 72,000 8,000
12.50%
HAVELLS 25-Oct-18 CE 610.00 20.25 2.20
12.19%
27.50
16.20
253,000 253 56.12 61,000 22,000
56.41%
ADANIENT 25-Oct-18 CE 225.00 0.05 -1.35
-96.43%
0.50
0.05
252,000 63 0.43 140,000 0
0.00%
RCOM 29-Nov-18 CE 12.00 1.80 -0.20
-10.00%
1.90
1.80
252,000 9 4.69 252,000 224,000
800.00%
TATAMOTORS 25-Oct-18 CE 215.00 0.45 -0.25
-35.71%
0.70
0.45
252,000 168 1.41 450,000 -60,000
-11.76%
IFCI 29-Nov-18 CE 15.00 0.80 0.20
33.33%
0.90
0.80
250,000 10 2.13 450,000 225,000
100.00%
BIOCON 25-Oct-18 CE 640.00 14.30 -2.35
-14.11%
18.50
11.35
248,400 276 35.94 136,800 -1,800
-1.30%
NIFTY 27-Dec-18 CE 11,500.00 50.90 0.20
0.39%
58.15
46.00
246,825 3,291 128.10 1,279,725 7,800
0.61%
BPCL 25-Oct-18 CE 290.00 19.75 1.30
7.05%
21.75
16.00
246,600 137 45.28 145,800 -37,800
-20.59%
HINDALCO 25-Oct-18 CE 255.00 0.75 -0.45
-37.50%
1.10
0.70
245,000 70 2.35 318,500 7,000
2.25%
HCLTECH 25-Oct-18 CE 1,000.00 30.00 -0.35
-1.15%
33.65
23.20
243,600 348 66.67 88,900 -2,100
-2.31%
KPIT 25-Oct-18 CE 220.00 7.00 -2.00
-22.22%
9.75
6.00
243,000 54 18.71 220,500 -18,000
-7.55%
KOTAKBANK 25-Oct-18 CE 1,160.00 28.70 -1.90
-6.21%
34.10
27.00
240,800 301 74.74 298,400 -16,000
-5.09%
JUBLFOOD 25-Oct-18 CE 1,200.00 54.00 16.80
45.16%
69.00
37.85
240,500 481 135.76 52,500 -16,500
-23.91%
SAIL 25-Oct-18 CE 85.00 0.05 0.00
0.00%
0.10
0.05
240,000 20 0.12 1,176,000 -240,000
-16.95%
VEDL 25-Oct-18 CE 235.00 1.20 -0.60
-33.33%
1.80
1.20
239,750 137 3.43 266,000 17,500
7.04%
TCS 25-Oct-18 CE 2,250.00 2.25 -1.10
-32.84%
2.95
1.80
237,500 475 5.13 393,500 -39,000
-9.02%
NIFTY 25-Oct-18 CE 13,000.00 0.55 -0.15
-21.43%
0.70
0.50
234,750 3,130 1.43 320,850 -21,750
-6.35%
HCLTECH 25-Oct-18 CE 1,020.00 19.40 -1.80
-8.49%
23.60
15.75
234,500 335 45.68 60,900 14,700
31.82%
L&TFH 25-Oct-18 CE 160.00 0.25 -0.05
-16.67%
0.40
0.20
234,000 52 0.66 1,363,500 9,000
0.66%
INDIGO 25-Oct-18 CE 850.00 35.00 17.75
102.90%
42.50
11.30
233,400 389 54.36 114,000 -1,200
-1.04%
BHEL 25-Oct-18 CE 82.50 0.50 -0.20
-28.57%
0.75
0.50
232,500 31 1.30 442,500 75,000
20.41%
TCS 25-Oct-18 CE 1,980.00 30.50 -3.70
-10.82%
37.85
23.45
232,500 465 68.01 103,500 5,000
5.08%
GAIL 25-Oct-18 CE 380.00 1.40 -0.70
-33.33%
2.60
1.30
232,029 87 4.50 234,696 -50,673
-17.76%
INFIBEAM 25-Oct-18 CE 80.00 0.55 -0.35
-38.89%
0.90
0.50
232,000 58 1.32 680,000 -24,000
-3.41%
RELINFRA 25-Oct-18 CE 360.00 3.85 -0.45
-10.47%
6.00
3.65
231,400 178 11.36 266,500 36,400
15.82%
IOC 25-Oct-18 CE 155.00 0.40 0.00
0.00%
0.45
0.20
231,000 77 0.79 378,000 0
0.00%
PCJEWELLER 25-Oct-18 CE 70.00 0.70 -0.25
-26.32%
1.05
0.60
231,000 154 1.78 705,000 21,000
3.07%
PNB 25-Oct-18 CE 77.50 0.55 0.05
10.00%
0.65
0.45
231,000 42 1.20 330,000 77,000
30.43%
UPL 25-Oct-18 CE 680.00 5.35 -1.30
-19.55%
7.60
4.95
230,400 192 14.01 129,600 6,000
4.85%
ESCORTS 25-Oct-18 CE 600.00 44.00 21.70
97.31%
46.25
25.85
229,900 209 84.83 69,300 -63,800
-47.93%
PCJEWELLER 25-Oct-18 CE 65.00 1.20 -0.35
-22.58%
1.90
1.10
229,500 153 3.40 498,000 22,500
4.73%
HAVELLS 25-Oct-18 CE 640.00 9.40 1.50
18.99%
13.85
8.00
228,000 228 24.56 108,000 28,000
35.00%
RECLTD 25-Oct-18 CE 125.00 0.10 -0.10
-50.00%
0.15
0.10
228,000 38 0.25 240,000 -30,000
-11.11%
RELIANCE 29-Nov-18 CE 1,360.00 9.20 -43.90
-82.67%
9.60
8.70
228,000 228 21.00 157,000 157,000
0.00%
VOLTAS 25-Oct-18 CE 520.00 8.80 1.55
21.38%
11.75
7.80
228,000 228 21.45 86,000 -4,000
-4.44%
BHARTIARTL 25-Oct-18 CE 330.00 0.90 -0.60
-40.00%
1.55
0.85
226,100 133 2.37 384,200 3,400
0.89%
ICICIBANK 29-Nov-18 CE 330.00 15.10 1.90
14.39%
16.75
15.00
225,500 82 35.00 508,750 38,500
8.19%
PNB 25-Oct-18 CE 85.00 0.20 0.00
0.00%
0.20
0.15
225,500 41 0.41 1,716,000 77,000
4.70%
KTKBANK 25-Oct-18 CE 115.00 0.25 -0.15
-37.50%
0.40
0.20
225,000 50 0.70 459,000 -76,500
-14.29%
SBIN 25-Oct-18 CE 305.00 0.40 -0.20
-33.33%
0.55
0.40
225,000 75 0.97 363,000 -45,000
-11.03%
TATAPOWER 25-Oct-18 CE 65.00 8.55 1.90
28.57%
8.95
7.00
225,000 25 17.75 513,000 0
0.00%
RCOM 25-Oct-18 CE 12.00 1.00 0.00
0.00%
1.00
0.90
224,000 8 2.20 980,000 -112,000
-10.26%
TCS 25-Oct-18 CE 1,940.00 48.10 -3.50
-6.78%
56.95
38.10
224,000 448 99.39 47,500 -61,500
-56.42%
HINDPETRO 25-Oct-18 CE 235.00 2.20 -1.30
-37.14%
3.30
2.00
223,650 142 5.48 129,150 20,475
18.84%
M&M 25-Oct-18 CE 790.00 14.40 6.05
72.46%
14.95
8.35
223,000 223 29.26 56,000 22,000
64.71%
M&M 25-Oct-18 CE 860.00 1.55 0.05
3.33%
2.00
1.25
223,000 223 3.48 274,000 -1,000
-0.36%
TCS 25-Oct-18 CE 2,400.00 1.20 -0.60
-33.33%
1.70
1.20
223,000 446 3.03 591,000 -120,500
-16.94%
HEROMOTOCO 25-Oct-18 CE 3,100.00 14.50 -10.35
-41.65%
42.80
13.05
222,600 1,113 39.07 104,400 57,200
121.19%
BAJFINANCE 25-Oct-18 CE 2,600.00 13.40 -10.05
-42.86%
27.00
11.30
222,000 444 42.56 179,500 -7,500
-4.01%
TV18BRDCST 25-Oct-18 CE 41.00 1.20 0.45
60.00%
1.70
1.10
221,000 26 2.98 110,500 102,000
1,200.00%
ENGINERSIN 25-Oct-18 CE 120.00 3.00 -0.35
-10.45%
4.00
2.40
220,500 63 7.56 206,500 7,000
3.51%
ALBK 25-Oct-18 CE 40.00 0.65 0.15
30.00%
0.80
0.50
220,000 20 1.36 528,000 -22,000
-4.00%
INDUSINDBK 25-Oct-18 CE 1,740.00 5.55 -3.15
-36.21%
19.20
5.10
219,900 733 27.22 48,300 21,900
82.95%
BPCL 25-Oct-18 CE 350.00 1.25 -0.45
-26.47%
1.65
1.05
219,600 122 2.90 345,600 19,800
6.08%
IOC 25-Oct-18 CE 137.50 3.20 -0.10
-3.03%
3.55
2.55
219,000 73 6.75 90,000 0
0.00%
HDFC 25-Oct-18 CE 1,740.00 42.70 11.25
35.77%
52.60
22.60
217,000 434 87.65 60,500 -56,500
-48.29%
LT 25-Oct-18 CE 1,340.00 1.65 -0.90
-35.29%
2.70
1.45
216,750 289 3.90 364,500 7,500
2.10%
CGPOWER 25-Oct-18 CE 45.00 0.85 -0.05
-5.56%
1.35
0.70
216,000 18 2.01 252,000 24,000
10.53%
HCC 25-Oct-18 CE 12.50 1.40 0.45
47.37%
1.40
1.05
216,000 12 2.72 810,000 -18,000
-2.17%
NTPC 25-Oct-18 CE 175.00 0.35 -0.30
-46.15%
0.60
0.30
216,000 54 0.89 520,000 28,000
5.69%
SYNDIBANK 25-Oct-18 CE 35.00 0.70 0.10
16.67%
0.80
0.60
216,000 24 1.47 801,000 -63,000
-7.29%
TATAMTRDVR 25-Oct-18 CE 110.00 0.75 -0.30
-28.57%
1.25
0.70
215,600 77 2.01 375,200 8,400
2.29%
NIFTY 29-Nov-18 CE 11,300.00 28.00 0.05
0.18%
32.00
24.15
215,025 2,867 61.52 206,025 -23,625
-10.29%
INFY 25-Oct-18 CE 680.00 28.50 -3.20
-10.09%
41.00
28.50
213,600 178 70.79 268,800 24,000
9.80%
TV18BRDCST 25-Oct-18 CE 35.00 5.00 -0.05
-0.99%
5.50
4.95
212,500 25 11.18 476,000 -110,500
-18.84%
EXIDEIND 25-Oct-18 CE 275.00 2.35 -0.05
-2.08%
2.85
1.50
212,000 53 4.41 132,000 -4,000
-2.94%
EXIDEIND 25-Oct-18 CE 280.00 1.25 -0.25
-16.67%
1.65
0.80
212,000 53 2.71 280,000 4,000
1.45%
TATASTEEL 25-Oct-18 CE 610.00 3.00 -1.15
-27.71%
5.60
3.00
211,139 199 8.93 177,187 24,403
15.97%
NBCC 25-Oct-18 CE 57.50 1.65 0.05
3.13%
1.80
1.10
210,000 35 3.21 228,000 36,000
18.75%
BATAINDIA 25-Oct-18 CE 940.00 22.70 -0.80
-3.40%
28.30
21.15
209,000 190 51.33 102,300 2,200
2.20%
PNB 25-Oct-18 CE 60.00 10.30 2.45
31.21%
10.50
9.00
209,000 38 20.19 473,000 -55,000
-10.42%
NIFTY 29-Nov-18 CE 10,600.00 243.00 22.70
10.30%
253.50
215.95
208,950 2,786 502.88 263,775 -3,075
-1.15%
IBULHSGFIN 25-Oct-18 CE 900.00 42.50 -42.60
-50.06%
93.35
40.40
208,500 417 110.00 206,000 75,000
57.25%
TATAELXSI 25-Oct-18 CE 1,040.00 29.00 13.30
84.71%
30.60
12.30
207,200 259 51.01 48,000 24,000
100.00%
APOLLOTYRE 25-Oct-18 CE 240.00 0.80 -0.20
-20.00%
1.25
0.80
207,000 69 2.15 405,000 6,000
1.50%
BPCL 25-Oct-18 CE 340.00 1.90 -0.65
-25.49%
2.45
1.65
207,000 115 4.12 275,400 14,400
5.52%
RELIANCE 25-Oct-18 CE 1,360.00 0.85 -0.30
-26.09%
1.30
0.70
205,000 205 1.78 336,000 -92,000
-21.50%
BANKNIFTY 17-Oct-18 CE 26,800.00 1.00 -1.05
-51.22%
1.85
0.55
204,280 5,107 2.02 54,160 6,040
12.55%
JPASSOCIAT 25-Oct-18 CE 9.00 0.15 0.05
50.00%
0.25
0.15
204,000 6 0.39 170,000 136,000
400.00%
RBLBANK 25-Oct-18 CE 550.00 9.15 1.70
22.82%
13.25
7.50
204,000 170 22.93 130,800 18,000
15.96%
M&M 25-Oct-18 CE 840.00 2.95 0.70
31.11%
3.40
2.00
203,000 203 5.77 238,000 -63,000
-20.93%
TCS 25-Oct-18 CE 2,020.00 18.20 -3.90
-17.65%
23.20
11.50
203,000 406 35.73 108,000 2,500
2.37%
TATASTEEL 25-Oct-18 CE 560.00 21.10 -2.40
-10.21%
29.95
21.10
202,651 191 52.18 399,997 -82,758
-17.14%
HINDUNILVR 25-Oct-18 CE 1,620.00 4.80 -1.30
-21.31%
8.00
3.80
201,600 336 11.73 205,200 -8,400
-3.93%
NIFTY 29-Nov-18 CE 11,500.00 15.95 -0.35
-2.15%
18.95
14.45
201,375 2,685 34.11 381,525 4,125
1.09%
HINDUNILVR 25-Oct-18 CE 1,640.00 3.00 -1.25
-29.41%
5.60
2.50
201,000 335 7.44 124,200 -21,000
-14.46%
TATAELXSI 25-Oct-18 CE 1,050.00 24.55 11.10
82.53%
25.60
9.10
200,800 251 40.82 60,000 -4,000
-6.25%
IGL 25-Oct-18 CE 260.00 1.60 -0.25
-13.51%
2.00
1.05
200,750 73 2.77 236,500 -35,750
-13.13%
IBULHSGFIN 25-Oct-18 CE 1,080.00 4.40 -9.10
-67.41%
12.75
4.15
200,500 401 14.90 94,500 -6,500
-6.44%
BANKBARODA 25-Oct-18 CE 125.00 0.25 -0.05
-16.67%
0.30
0.20
200,000 50 0.50 1,000,000 -32,000
-3.10%
POWERGRID 25-Oct-18 CE 200.00 0.50 -0.20
-28.57%
0.70
0.40
200,000 50 0.90 720,000 24,000
3.45%
BAJFINANCE 25-Oct-18 CE 2,700.00 6.45 -5.80
-47.35%
14.55
5.40
199,000 398 18.49 142,000 -10,500
-6.89%
BANKINDIA 25-Oct-18 CE 82.50 2.10 0.55
35.48%
2.10
1.45
198,000 33 3.52 186,000 -6,000
-3.13%
BANKNIFTY 25-Oct-18 CE 25,700.00 277.00 35.35
14.63%
337.95
195.60
197,840 4,946 599.04 39,000 12,600
47.73%
INDIANB 25-Oct-18 CE 250.00 6.45 0.45
7.50%
9.00
5.60
196,000 98 14.84 146,000 -28,000
-16.09%
TV18BRDCST 25-Oct-18 CE 50.00 0.10 -0.05
-33.33%
0.15
0.05
195,500 23 0.20 221,000 0
0.00%
TV18BRDCST 29-Nov-18 CE 40.00 3.50 -0.05
-1.41%
3.50
3.25
195,500 23 6.69 306,000 195,500
176.92%
INDUSINDBK 25-Oct-18 CE 1,620.00 40.00 -4.10
-9.30%
89.00
34.65
194,100 647 111.08 32,700 -42,300
-56.40%
M&MFIN 25-Oct-18 CE 400.00 14.45 2.95
25.65%
16.00
11.50
193,750 155 26.60 142,500 -5,000
-3.39%
COALINDIA 25-Oct-18 CE 290.00 1.80 -0.55
-23.40%
2.50
1.55
193,600 88 3.81 261,800 2,200
0.85%
ONGC 29-Nov-18 CE 170.00 7.00 1.75
33.33%
7.20
5.55
191,250 51 11.78 300,000 33,750
12.68%
RELINFRA 25-Oct-18 CE 330.00 16.25 2.25
16.07%
19.35
14.00
191,100 147 31.97 201,500 15,600
8.39%
BHARTIARTL 25-Oct-18 CE 340.00 0.50 -0.30
-37.50%
0.85
0.40
190,400 112 1.16 299,200 -62,900
-17.37%
ACC 25-Oct-18 CE 1,560.00 40.10 12.25
43.99%
54.90
25.75
189,600 474 79.12 40,000 19,600
96.08%
JISLJALEQS 25-Oct-18 CE 67.50 2.30 -0.20
-8.00%
2.90
2.10
189,000 21 4.71 288,000 -117,000
-28.89%
RELIANCE 25-Oct-18 CE 1,340.00 1.10 -0.35
-24.14%
1.60
1.05
189,000 189 2.32 461,000 -7,000
-1.50%
INFY 25-Oct-18 CE 820.00 0.95 -0.20
-17.39%
1.50
0.95
188,400 157 2.15 646,800 73,200
12.76%
CESC 25-Oct-18 CE 920.00 26.50 5.15
24.12%
31.60
16.05
187,550 341 47.02 78,100 -14,850
-15.98%
RELIANCE 29-Nov-18 CE 1,300.00 15.50 -0.35
-2.21%
16.45
12.70
187,000 187 28.85 291,000 88,000
43.35%
SUNPHARMA 25-Oct-18 CE 650.00 1.80 -1.05
-36.84%
3.10
1.55
187,000 170 3.87 324,500 5,500
1.72%
CIPLA 25-Oct-18 CE 660.00 5.30 -3.60
-40.45%
9.20
5.00
186,000 186 12.52 148,000 11,000
8.03%
ADANIPORTS 25-Oct-18 CE 360.00 2.85 1.35
90.00%
2.95
1.50
185,000 74 3.79 277,500 7,500
2.78%
ONGC 25-Oct-18 CE 185.00 0.60 -0.05
-7.69%
0.70
0.50
183,750 49 1.16 652,500 -18,750
-2.79%
INFY 25-Oct-18 CE 790.00 2.00 -0.30
-13.04%
3.00
1.90
183,600 153 4.24 90,000 34,800
63.04%
BEL 25-Oct-18 CE 100.00 0.25 -0.10
-28.57%
0.35
0.20
183,150 37 0.51 1,267,200 -14,850
-1.16%
VEDL 25-Oct-18 CE 270.00 0.20 -0.10
-33.33%
0.25
0.20
182,000 104 0.36 1,022,000 -56,000
-5.19%
PNB 25-Oct-18 CE 90.00 0.15 0.00
0.00%
0.15
0.10
181,500 33 0.25 1,105,500 -82,500
-6.94%
HAVELLS 25-Oct-18 CE 600.00 27.00 4.85
21.90%
34.00
21.00
181,000 181 48.98 91,000 -10,000
-9.90%
CIPLA 25-Oct-18 CE 650.00 8.05 -4.95
-38.08%
13.20
7.20
180,000 180 18.45 140,000 14,000
11.11%
GMRINFRA 29-Nov-18 CE 20.00 0.45 0.00
0.00%
0.50
0.45
180,000 4 0.85 1,170,000 180,000
18.18%
HCC 25-Oct-18 CE 17.50 0.05 0.00
0.00%
0.10
0.05
180,000 10 0.14 306,000 18,000
6.25%
ITC 25-Oct-18 CE 315.00 0.35 -0.20
-36.36%
0.45
0.30
180,000 75 0.67 319,200 -38,400
-10.74%
ITC 29-Nov-18 CE 330.00 2.00 -2.90
-59.18%
2.10
1.90
180,000 75 3.56 139,200 127,200
1,060.00%
KOTAKBANK 25-Oct-18 CE 1,220.00 7.00 -2.50
-26.32%
10.00
7.00
180,000 225 15.57 135,200 6,400
4.97%
SAIL 25-Oct-18 CE 67.00 2.45 -0.15
-5.77%
3.10
2.45
180,000 15 5.06 252,000 -24,000
-8.70%
ICICIBANK 25-Oct-18 CE 355.00 0.45 -0.15
-25.00%
0.70
0.45
178,750 65 1.09 376,750 11,000
3.01%
YESBANK 25-Oct-18 CE 220.00 31.85 0.40
1.27%
34.20
30.65
178,500 102 57.92 1,655,500 -54,250
-3.17%
YESBANK 25-Oct-18 CE 230.00 23.75 -0.50
-2.06%
27.00
22.00
178,500 102 43.84 1,662,500 -43,750
-2.56%
HINDUNILVR 25-Oct-18 CE 1,520.00 39.00 6.45
19.82%
45.00
31.85
178,200 297 66.81 44,400 -63,000
-58.66%
TATAMOTORS 25-Oct-18 CE 300.00 0.10 0.00
0.00%
0.15
0.10
177,000 118 0.18 1,780,500 -145,500
-7.55%
NATIONALUM 25-Oct-18 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
176,000 22 0.11 512,000 -104,000
-16.88%
AMARAJABAT 25-Oct-18 CE 800.00 7.30 -2.70
-27.00%
14.30
5.75
175,000 250 16.71 67,200 6,300
10.34%
TORNTPOWER 25-Oct-18 CE 260.00 2.75 1.50
120.00%
4.50
0.90
174,000 58 4.99 69,000 30,000
76.92%
TATAGLOBAL 25-Oct-18 CE 235.00 6.55 -1.35
-17.09%
8.50
5.80
173,250 77 12.39 85,500 36,000
72.73%
ASIANPAINT 25-Oct-18 CE 1,280.00 23.00 2.80
13.86%
31.45
21.00
172,800 288 45.08 64,800 -600
-0.92%
BPCL 25-Oct-18 CE 360.00 0.75 -0.45
-37.50%
1.15
0.75
172,800 96 1.49 275,400 -3,600
-1.29%
DABUR 25-Oct-18 CE 400.00 13.50 3.95
41.36%
13.50
9.75
172,500 69 20.18 85,000 -27,500
-24.44%
ADANIENT 25-Oct-18 CE 230.00 0.05 -0.80
-94.12%
0.50
0.05
172,000 43 0.33 64,000 0
0.00%
HINDUNILVR 25-Oct-18 CE 1,700.00 1.20 -0.65
-35.14%
2.10
1.10
171,600 286 2.49 241,200 -40,800
-14.47%
YESBANK 25-Oct-18 CE 285.00 2.65 -1.35
-33.75%
4.05
2.50
171,500 98 5.39 472,500 -5,250
-1.10%
YESBANK 29-Nov-18 CE 250.00 26.00 -2.05
-7.31%
29.50
25.90
171,500 98 48.24 218,750 -3,500
-1.57%
MRPL 25-Oct-18 CE 85.00 4.00 0.30
8.11%
5.80
3.25
171,000 38 7.06 432,000 -36,000
-7.69%
YESBANK 25-Oct-18 CE 340.00 0.40 -0.35
-46.67%
0.75
0.40
169,750 97 0.90 798,000 -14,000
-1.72%
BAJAJ-AUTO 25-Oct-18 CE 2,700.00 35.05 -15.05
-30.04%
56.60
34.80
168,250 673 74.72 111,750 5,500
5.18%
BANKNIFTY 25-Oct-18 CE 25,600.00 336.55 55.75
19.85%
394.90
255.80
168,000 4,200 588.79 41,520 23,520
130.67%
IDEA 29-Nov-18 CE 40.00 2.10 -0.30
-12.50%
2.50
2.10
168,000 24 4.00 217,000 126,000
138.46%
YESBANK 25-Oct-18 CE 275.00 4.05 -1.55
-27.68%
5.90
3.75
168,000 96 7.74 211,750 -5,250
-2.42%
DHFL 25-Oct-18 CE 310.00 7.50 -4.40
-36.97%
14.70
7.30
166,500 111 17.02 165,000 -10,500
-5.98%
NIFTY 25-Oct-18 CE 10,450.00 194.90 29.60
17.91%
205.00
159.15
166,200 2,216 310.30 66,900 -29,175
-30.37%
WIPRO 25-Oct-18 CE 325.00 7.35 -1.20
-14.04%
8.20
6.80
165,600 69 12.09 76,800 -14,400
-15.79%
COALINDIA 25-Oct-18 CE 285.00 2.85 -0.65
-18.57%
3.70
2.45
165,000 75 5.03 158,400 8,800
5.88%
IOC 25-Oct-18 CE 130.00 7.50 -0.60
-7.41%
8.50
6.05
165,000 55 12.39 684,000 -21,000
-2.98%
VOLTAS 25-Oct-18 CE 530.00 5.90 0.85
16.83%
8.00
5.30
165,000 165 10.68 67,000 -9,000
-11.84%
BANKNIFTY 25-Oct-18 CE 25,800.00 234.70 30.75
15.08%
286.70
181.70
164,960 4,124 422.92 43,120 12,480
40.73%
HINDUNILVR 25-Oct-18 CE 1,660.00 2.00 -1.35
-40.30%
4.05
1.70
163,200 272 4.05 181,800 -12,600
-6.48%
DLF 25-Oct-18 CE 155.00 8.00 -0.25
-3.03%
10.40
7.60
162,500 65 14.33 232,500 -5,000
-2.11%
TCS 25-Oct-18 CE 2,500.00 0.95 -0.45
-32.14%
1.35
0.95
162,500 325 1.79 313,500 -66,500
-17.50%
JINDALSTEL 25-Oct-18 CE 240.00 0.30 -0.15
-33.33%
0.45
0.25
162,000 72 0.55 753,750 -101,250
-11.84%
TATAPOWER 25-Oct-18 CE 89.00 0.05 -2.95
-98.33%
0.10
0.05
162,000 18 0.11 - -81,000
-100.00%
TATAPOWER 29-Nov-18 CE 80.00 2.60 0.70
36.84%
3.00
2.15
162,000 18 4.31 648,000 126,000
24.14%
NIFTY 29-Nov-18 CE 11,400.00 20.60 -0.30
-1.44%
25.95
18.80
160,200 2,136 34.70 217,350 3,225
1.51%
DRREDDY 25-Oct-18 CE 2,600.00 49.80 -10.65
-17.62%
69.95
42.95
160,000 640 91.28 89,500 -1,000
-1.10%
DISHTV 25-Oct-18 CE 77.00 0.05 -2.95
-98.33%
0.10
0.05
160,000 20 0.11 - -80,000
-100.00%
GRANULES 25-Oct-18 CE 105.00 1.85 -1.20
-39.34%
3.10
1.65
160,000 32 3.22 180,000 30,000
20.00%
M&M 25-Oct-18 CE 880.00 1.00 -0.15
-13.04%
1.20
0.85
160,000 160 1.70 354,000 -17,000
-4.58%
POWERGRID 25-Oct-18 CE 185.00 4.25 -1.65
-27.97%
4.75
3.70
160,000 40 6.67 140,000 48,000
52.17%
JETAIRWAYS 25-Oct-18 CE 230.00 7.50 1.20
19.05%
9.00
4.20
159,600 133 11.43 73,200 13,200
22.00%
HEROMOTOCO 25-Oct-18 CE 2,900.00 68.00 -14.50
-17.58%
90.30
65.95
159,200 796 118.76 60,000 34,600
136.22%
AUROPHARMA 25-Oct-18 CE 840.00 3.35 -0.15
-4.29%
4.00
2.60
159,000 159 5.04 156,000 4,000
2.63%
HAVELLS 25-Oct-18 CE 650.00 6.95 1.00
16.81%
11.00
5.50
159,000 159 12.67 77,000 17,000
28.33%
IDFC 25-Oct-18 CE 52.50 0.05 0.00
0.00%
0.05
0.05
158,400 12 0.08 369,600 0
0.00%
AMBUJACEM 25-Oct-18 CE 235.00 1.90 0.10
5.56%
2.60
1.65
157,500 63 3.31 190,000 12,500
7.04%
ONGC 25-Oct-18 CE 162.50 5.05 1.00
24.69%
6.40
4.90
157,500 42 8.58 56,250 -7,500
-11.76%
RELCAPITAL 25-Oct-18 CE 260.00 16.00 0.50
3.23%
19.50
14.50
157,500 105 27.25 268,500 -19,500
-6.77%
TECHM 25-Oct-18 CE 780.00 2.00 0.00
0.00%
2.95
1.30
157,200 131 3.03 279,600 -24,000
-7.91%
AXISBANK 25-Oct-18 CE 670.00 0.70 -0.15
-17.65%
0.90
0.65
156,000 130 1.22 223,200 34,800
18.47%
YESBANK 29-Nov-18 CE 300.00 10.00 -2.35
-19.03%
13.10
9.70
155,750 89 16.76 343,000 66,500
24.05%
TATAGLOBAL 25-Oct-18 CE 245.00 2.75 -0.95
-25.68%
4.15
2.40
155,250 69 5.05 67,500 22,500
50.00%
GRANULES 25-Oct-18 CE 100.00 3.45 -1.55
-31.00%
5.10
2.95
155,000 31 5.78 275,000 -10,000
-3.51%
RELINFRA 25-Oct-18 CE 320.00 22.00 2.05
10.28%
26.55
20.35
154,700 119 38.27 150,800 -117,000
-43.69%
TATAELXSI 25-Oct-18 CE 1,000.00 51.50 21.50
71.67%
53.50
24.40
154,400 193 55.41 64,800 -20,800
-24.30%
ARVIND 25-Oct-18 CE 370.00 0.50 -0.40
-44.44%
1.20
0.45
154,000 77 1.39 272,000 28,000
11.48%
PNB 29-Nov-18 CE 70.00 6.25 0.95
17.92%
6.50
5.60
154,000 28 9.50 192,500 49,500
34.62%
ONGC 29-Nov-18 CE 175.00 5.00 1.50
42.86%
5.25
4.50
153,750 41 7.27 375,000 11,250
3.09%
TECHM 25-Oct-18 CE 800.00 1.15 -0.10
-8.00%
1.70
0.85
153,600 128 1.77 318,000 -37,200
-10.47%
AXISBANK 25-Oct-18 CE 700.00 0.35 -0.35
-50.00%
0.65
0.35
153,600 128 0.88 516,000 -9,600
-1.83%
DCBBANK 25-Oct-18 CE 160.00 10.55 3.00
39.74%
11.50
8.00
153,000 34 15.12 121,500 -4,500
-3.57%
TV18BRDCST 29-Nov-18 CE 45.00 1.45 0.45
45.00%
1.70
1.45
153,000 18 2.23 161,500 153,000
1,800.00%
KTKBANK 25-Oct-18 CE 120.00 0.15 -0.10
-40.00%
0.25
0.10
153,000 34 0.28 661,500 -40,500
-5.77%
SYNDIBANK 25-Oct-18 CE 32.50 1.65 0.15
10.00%
1.75
1.25
153,000 17 2.25 540,000 -27,000
-4.76%
SBIN 25-Oct-18 CE 320.00 0.20 -0.10
-33.33%
0.25
0.20
153,000 51 0.37 1,209,000 -27,000
-2.18%
TATAPOWER 25-Oct-18 CE 71.00 3.45 0.80
30.19%
3.50
2.65
153,000 17 4.67 126,000 -27,000
-17.65%
VOLTAS 25-Oct-18 CE 510.00 14.00 3.50
33.33%
16.20
10.90
153,000 153 20.29 64,000 -19,000
-22.89%
DABUR 25-Oct-18 CE 410.00 6.55 1.10
20.18%
8.05
5.50
152,500 61 10.51 112,500 17,500
18.42%
NTPC 25-Oct-18 CE 167.50 1.40 -0.65
-31.71%
1.90
1.25
152,000 38 2.26 140,000 -8,000
-5.41%
NIITTECH 25-Oct-18 CE 1,200.00 25.30 4.10
19.34%
31.10
16.85
151,500 202 36.19 157,500 47,250
42.86%
HINDPETRO 25-Oct-18 CE 270.00 0.60 -0.30
-33.33%
0.75
0.50
151,200 96 0.94 322,875 -11,025
-3.30%
ITC 29-Nov-18 CE 310.00 4.30 0.60
16.22%
4.70
3.70
151,200 63 6.43 362,400 38,400
11.85%
TCS 29-Nov-18 CE 2,200.00 16.55 -1.05
-5.97%
19.00
14.00
151,000 302 23.96 147,000 72,500
97.32%
BANKNIFTY 17-Oct-18 CE 24,800.00 777.05 178.50
29.82%
866.05
559.50
150,920 3,773 1,225.52 28,920 -82,120
-73.96%
INDUSINDBK 25-Oct-18 CE 1,780.00 2.80 -2.35
-45.63%
10.15
2.75
150,900 503 7.71 49,500 24,000
94.12%
AMBUJACEM 25-Oct-18 CE 215.00 10.30 2.05
24.85%
12.25
9.25
150,000 60 16.13 57,500 -52,500
-47.73%
ICICIBANK 25-Oct-18 CE 300.00 23.25 5.55
31.36%
24.45
18.70
148,500 54 33.41 618,750 -52,250
-7.79%
ICICIBANK 25-Oct-18 CE 370.00 0.25 -0.05
-16.67%
0.35
0.20
148,500 54 0.36 473,000 -63,250
-11.79%
NTPC 25-Oct-18 CE 180.00 0.20 -0.10
-33.33%
0.30
0.15
148,000 37 0.31 844,000 8,000
0.96%
NIFTY 25-Oct-18 CE 11,800.00 1.75 -0.30
-14.63%
2.10
1.65
147,000 1,960 2.88 803,325 -25,350
-3.06%
MARUTI 25-Oct-18 CE 7,300.00 114.00 -34.00
-22.97%
177.50
109.85
146,850 1,958 207.44 56,550 10,575
23.00%
MCX 25-Oct-18 CE 780.00 35.05 28.05
400.71%
44.65
9.95
146,300 209 37.99 32,900 3,500
11.90%
ONGC 25-Oct-18 CE 167.50 3.40 0.70
25.93%
4.35
3.00
146,250 39 5.10 67,500 11,250
20.00%
TV18BRDCST 25-Oct-18 CE 39.00 1.90 -0.30
-13.64%
3.10
1.65
144,500 17 2.92 221,000 -8,500
-3.70%
HINDALCO 25-Oct-18 CE 265.00 0.30 -0.25
-45.45%
0.55
0.30
143,500 41 0.62 532,000 -21,000
-3.80%
BATAINDIA 25-Oct-18 CE 980.00 8.15 -1.65
-16.84%
11.60
7.85
143,000 130 13.99 69,300 6,600
10.53%
CESC 25-Oct-18 CE 980.00 7.50 -2.05
-21.47%
11.30
4.70
143,000 260 11.11 87,450 -3,850
-4.22%
IDFCBANK 29-Nov-18 CE 36.00 2.95 -0.80
-21.33%
2.95
2.80
143,000 13 4.12 143,000 143,000
0.00%
MARUTI 25-Oct-18 CE 7,400.00 80.00 -30.45
-27.57%
134.90
78.60
142,575 1,901 146.81 80,625 9,900
14.00%
HCLTECH 25-Oct-18 CE 1,010.00 23.45 -1.70
-6.76%
28.00
19.20
141,400 202 33.55 35,000 4,200
13.64%
MCX 25-Oct-18 CE 820.00 17.50 11.55
194.12%
25.50
8.00
141,400 202 25.16 40,600 35,700
728.57%
NIFTY 25-Oct-18 CE 9,500.00 1,077.25 62.30
6.14%
1,092.25
1,014.45
141,075 1,881 1,504.96 888,825 -11,025
-1.23%
APOLLOTYRE 25-Oct-18 CE 235.00 1.25 -0.20
-13.79%
1.85
1.20
141,000 47 2.24 171,000 -24,000
-12.31%
CADILAHC 25-Oct-18 CE 390.00 5.15 -2.70
-34.39%
9.50
4.10
140,800 88 9.07 124,800 12,800
11.43%
LUPIN 25-Oct-18 CE 1,000.00 2.05 -0.15
-6.82%
3.00
2.00
140,700 201 3.31 231,700 6,300
2.80%
ADANIPOWER 25-Oct-18 CE 30.00 6.15 0.30
5.13%
7.00
6.10
140,000 7 9.31 1,040,000 -60,000
-5.45%
BANKNIFTY 25-Oct-18 CE 25,000.00 728.80 109.60
17.70%
812.00
580.40
140,000 3,500 1,056.96 405,280 -31,560
-7.22%
IDEA 29-Nov-18 CE 37.00 3.25 -1.90
-36.89%
3.30
3.20
140,000 20 4.54 140,000 140,000
0.00%
IDBI 25-Oct-18 CE 62.50 0.10 -0.05
-33.33%
0.15
0.05
140,000 14 0.15 2,260,000 -50,000
-2.16%
DHFL 25-Oct-18 CE 360.00 2.60 -1.50
-36.59%
4.70
2.40
139,500 93 4.46 300,000 19,500
6.95%
JETAIRWAYS 25-Oct-18 CE 250.00 3.30 0.95
40.43%
3.60
1.90
139,200 116 4.05 90,000 13,200
17.19%
VEDL 25-Oct-18 CE 300.00 0.15 0.00
0.00%
0.20
0.10
138,250 79 0.21 556,500 0
0.00%
RELIANCE 25-Oct-18 CE 1,080.00 91.00 18.20
25.00%
91.00
71.00
138,000 138 110.94 176,000 -25,000
-12.44%
SBIN 29-Nov-18 CE 310.00 4.90 1.45
42.03%
4.90
4.05
138,000 46 5.64 213,000 15,000
7.58%
AMARAJABAT 25-Oct-18 CE 780.00 11.05 -4.45
-28.71%
22.15
9.85
136,500 195 21.10 34,300 9,800
40.00%
HEROMOTOCO 25-Oct-18 CE 2,950.00 47.00 -14.55
-23.64%
63.70
46.00
136,400 682 73.07 35,600 23,000
182.54%
ADANIENT 25-Oct-18 CE 235.00 0.05 -0.35
-87.50%
0.20
0.05
136,000 34 0.12 76,000 0
0.00%
BANKBARODA 25-Oct-18 CE 90.00 10.85 1.75
19.23%
12.00
9.30
136,000 34 14.09 224,000 40,000
21.74%
MOTHERSUMI 25-Oct-18 CE 300.00 0.45 -0.20
-30.77%
0.95
0.40
136,000 85 0.91 459,200 -1,600
-0.35%
RAYMOND 25-Oct-18 CE 700.00 8.70 -1.10
-11.22%
13.15
7.40
136,000 170 13.06 100,800 17,600
21.15%
LUPIN 25-Oct-18 CE 880.00 31.35 2.20
7.55%
43.35
29.05
135,800 194 48.51 64,400 -23,800
-26.98%
BHARATFORG 25-Oct-18 CE 600.00 6.20 -3.30
-34.74%
11.50
6.10
135,600 113 10.94 80,400 1,200
1.52%
GMRINFRA 25-Oct-18 CE 17.00 0.55 0.00
0.00%
0.55
0.55
135,000 3 0.74 135,000 -135,000
-50.00%
GMRINFRA 25-Oct-18 CE 22.50 0.05 0.00
0.00%
0.05
0.05
135,000 3 0.07 2,880,000 -45,000
-1.54%
SUZLON 25-Oct-18 CE 5.00 1.45 0.45
45.00%
1.60
1.45
135,000 3 2.07 4,905,000 -45,000
-0.91%
SUZLON 29-Nov-18 CE 7.00 0.55 0.20
57.14%
0.60
0.45
135,000 3 0.72 135,000 135,000
0.00%
ITC 29-Nov-18 CE 320.00 3.20 0.45
16.36%
3.20
2.10
134,400 56 3.53 192,000 127,200
196.30%
SRTRANSFIN 25-Oct-18 CE 1,150.00 13.00 -2.10
-13.91%
19.20
10.00
134,400 224 19.46 120,600 4,200
3.61%
BANKNIFTY 17-Oct-18 CE 25,100.00 490.35 117.85
31.64%
578.70
325.45
134,000 3,350 657.18 19,320 -25,360
-56.76%
HDFCBANK 25-Oct-18 CE 2,080.00 9.00 -3.10
-25.62%
13.10
8.20
134,000 268 14.26 308,500 2,500
0.82%
SUNTV 25-Oct-18 CE 720.00 3.55 -0.15
-4.05%
6.10
3.35
134,000 134 6.39 76,000 5,000
7.04%
CENTURYTEX 25-Oct-18 CE 840.00 17.35 1.15
7.10%
23.50
15.00
133,650 243 25.89 47,300 12,100
34.38%
TATAMOTORS 25-Oct-18 CE 270.00 0.10 -0.05
-33.33%
0.20
0.10
133,500 89 0.17 855,000 -40,500
-4.52%
SOUTHBANK 29-Nov-18 CE 20.00 0.25 -0.85
-77.27%
0.25
0.25
132,564 4 0.33 99,423 99,423
0.00%
SOUTHBANK 29-Nov-18 CE 30.00 0.05 -0.05
-50.00%
0.05
0.05
132,564 4 0.07 132,564 132,564
0.00%
DLF 25-Oct-18 CE 150.00 11.40 0.35
3.17%
14.00
10.95
132,500 53 16.60 212,500 -30,000
-12.37%
IRB 25-Oct-18 CE 140.00 2.60 0.20
8.33%
2.95
2.25
132,500 53 3.35 370,000 35,000
10.45%
MCDOWELL-N 25-Oct-18 CE 540.00 9.40 -7.00
-42.68%
15.10
8.50
132,500 106 15.08 97,500 -11,250
-10.34%
PIDILITIND 25-Oct-18 CE 1,000.00 16.55 -3.90
-19.07%
28.00
15.30
132,000 132 28.63 54,000 18,000
50.00%
RBLBANK 25-Oct-18 CE 540.00 13.25 3.35
33.84%
17.40
11.00
132,000 110 19.55 145,200 22,800
18.63%
SBIN 29-Nov-18 CE 330.00 2.45 -14.80
-85.80%
2.60
2.05
132,000 44 3.25 123,000 123,000
0.00%
TITAN 25-Oct-18 CE 880.00 3.40 -1.30
-27.66%
5.25
3.30
132,000 176 5.72 200,250 8,250
4.30%
DIVISLAB 25-Oct-18 CE 1,300.00 38.10 -3.95
-9.39%
49.05
30.60
131,200 164 50.64 39,200 -3,200
-7.55%
BANKNIFTY 25-Oct-18 CE 26,200.00 103.00 9.05
9.63%
134.85
81.25
130,640 3,266 152.47 31,200 4,400
16.42%
LT 25-Oct-18 CE 1,400.00 0.90 -0.35
-28.00%
1.25
0.80
130,500 174 1.21 842,250 -51,750
-5.79%
MRPL 25-Oct-18 CE 90.00 2.00 -0.45
-18.37%
2.65
1.95
130,500 29 3.00 94,500 -9,000
-8.70%
VOLTAS 25-Oct-18 CE 540.00 3.40 -0.05
-1.45%
5.50
3.30
130,000 130 5.47 108,000 26,000
31.71%
IOC 25-Oct-18 CE 165.00 0.20 0.00
0.00%
0.20
0.10
129,000 43 0.18 504,000 -27,000
-5.08%
DHFL 25-Oct-18 CE 260.00 23.30 -10.85
-31.77%
36.85
23.30
127,500 85 34.23 252,000 12,000
5.00%
AMBUJACEM 25-Oct-18 CE 240.00 1.05 -0.10
-8.70%
1.60
1.00
127,500 51 1.67 227,500 15,000
7.06%
AMBUJACEM 29-Nov-18 CE 220.00 14.10 2.40
20.51%
14.10
13.80
127,500 51 17.90 125,000 -5,000
-3.85%
ITC 29-Nov-18 CE 290.00 9.80 -0.65
-6.22%
10.00
7.60
127,200 53 11.36 81,600 0
0.00%
MARUTI 25-Oct-18 CE 7,200.00 150.05 -38.25
-20.31%
227.00
145.15
126,375 1,685 229.94 75,900 -600
-0.78%
BIOCON 25-Oct-18 CE 660.00 8.00 -2.55
-24.17%
11.10
6.80
126,000 140 10.70 108,000 -4,500
-4.00%
BPCL 25-Oct-18 CE 280.00 27.20 2.05
8.15%
29.55
20.70
126,000 70 32.13 133,200 -28,800
-17.78%
CANBK 25-Oct-18 CE 245.00 6.15 1.40
29.47%
6.15
3.90
126,000 63 6.72 60,000 32,000
114.29%
IDEA 25-Oct-18 CE 47.50 0.10 -0.05
-33.33%
0.15
0.10
126,000 18 0.13 1,393,000 35,000
2.58%
NBCC 25-Oct-18 CE 70.00 0.15 -0.05
-25.00%
0.15
0.10
126,000 21 0.18 522,000 -6,000
-1.14%
TATACHEM 25-Oct-18 CE 680.00 12.95 6.10
89.05%
18.25
7.20
125,250 167 16.26 27,750 4,500
19.35%
IFCI 25-Oct-18 CE 17.50 0.05 0.00
0.00%
0.05
0.05
125,000 5 0.06 1,350,000 -75,000
-5.26%
DHFL 25-Oct-18 CE 330.00 5.15 -2.70
-34.39%
9.85
4.75
124,500 83 7.96 124,500 12,000
10.67%
TATAMOTORS 29-Nov-18 CE 200.00 8.75 -0.40
-4.37%
9.65
8.60
124,500 83 11.33 411,000 30,000
7.87%
ADANIENT 25-Oct-18 CE 175.00 1.65 -0.05
-2.94%
2.10
1.20
124,000 31 2.17 76,000 32,000
72.73%
INFIBEAM 25-Oct-18 CE 150.00 0.20 -0.10
-33.33%
0.25
0.15
124,000 31 0.25 628,000 20,000
3.29%
INFIBEAM 25-Oct-18 CE 200.00 0.15 -0.05
-25.00%
0.25
0.10
124,000 31 0.20 1,464,000 -44,000
-2.92%
TATAELXSI 25-Oct-18 CE 1,020.00 40.15 16.70
71.22%
41.50
17.00
124,000 155 38.92 28,800 6,400
28.57%
JINDALSTEL 25-Oct-18 CE 170.00 12.95 -0.90
-6.50%
17.70
12.95
123,750 55 19.45 456,750 -33,750
-6.88%
HDFC 25-Oct-18 CE 1,900.00 2.70 0.25
10.20%
3.80
2.20
123,500 247 3.62 241,000 -9,000
-3.60%
HINDALCO 25-Oct-18 CE 290.00 0.10 0.00
0.00%
0.15
0.10
122,500 35 0.12 955,500 -122,500
-11.36%
HINDUNILVR 25-Oct-18 CE 1,680.00 1.55 -0.80
-34.04%
2.80
1.45
121,800 203 2.19 123,600 600
0.49%
KPIT 25-Oct-18 CE 230.00 3.45 -1.85
-34.91%
6.15
3.10
121,500 27 5.30 112,500 -4,500
-3.85%
RBLBANK 25-Oct-18 CE 560.00 6.80 1.80
36.00%
9.70
6.00
121,200 101 9.68 112,800 22,800
25.33%
COALINDIA 25-Oct-18 CE 300.00 0.80 -0.30
-27.27%
1.15
0.65
121,000 55 1.05 371,800 -4,400
-1.17%
GAIL 25-Oct-18 CE 390.00 0.90 -0.40
-30.77%
1.60
0.75
120,015 45 1.31 240,030 -2,667
-1.10%
ADANIPOWER 25-Oct-18 CE 25.00 12.00 3.90
48.15%
12.00
10.50
120,000 6 13.67 660,000 -100,000
-13.16%
BHEL 25-Oct-18 CE 70.00 6.70 -0.20
-2.90%
6.80
6.45
120,000 16 8.06 375,000 -120,000
-24.24%
CIPLA 25-Oct-18 CE 680.00 2.50 -1.50
-37.50%
4.10
2.25
120,000 120 3.32 168,000 27,000
19.15%
INDIANB 25-Oct-18 CE 240.00 11.25 1.10
10.84%
14.00
9.25
120,000 60 13.55 110,000 2,000
1.85%
IDBI 25-Oct-18 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
120,000 12 0.10 2,480,000 -110,000
-4.25%
INFIBEAM 25-Oct-18 CE 90.00 0.40 -0.20
-33.33%
0.60
0.35
120,000 30 0.55 200,000 -56,000
-21.88%
NCC 25-Oct-18 CE 77.50 1.90 0.05
2.70%
2.20
1.75
120,000 15 2.24 128,000 24,000
23.08%
PFC 25-Oct-18 CE 87.50 0.65 -0.20
-23.53%
0.85
0.55
120,000 20 0.80 258,000 6,000
2.38%
POWERGRID 25-Oct-18 CE 192.50 1.25 -0.80
-39.02%
1.85
1.15
120,000 30 1.76 136,000 0
0.00%
POWERGRID 25-Oct-18 CE 205.00 0.25 -0.20
-44.44%
0.25
0.20
120,000 30 0.28 224,000 80,000
55.56%
PTC 25-Oct-18 CE 80.00 1.05 -0.50
-32.26%
1.75
1.05
120,000 15 1.67 176,000 0
0.00%
LICHSGFIN 25-Oct-18 CE 440.00 13.40 -3.40
-20.24%
18.50
11.55
119,900 109 16.67 97,900 -6,600
-6.32%
RELINFRA 25-Oct-18 CE 400.00 0.95 -0.15
-13.64%
1.35
0.90
119,600 92 1.29 332,800 11,700
3.64%
LICHSGFIN 25-Oct-18 CE 480.00 1.55 -1.10
-41.51%
2.30
1.25
118,800 108 2.06 115,500 6,600
6.06%
ARVIND 25-Oct-18 CE 380.00 0.35 -0.15
-30.00%
0.60
0.35
118,000 59 0.60 262,000 12,000
4.80%
CASTROLIND 25-Oct-18 CE 150.00 0.60 -0.65
-52.00%
1.30
0.60
117,600 42 1.06 277,200 -19,600
-6.60%
YESBANK 25-Oct-18 CE 360.00 0.25 -0.15
-37.50%
0.35
0.25
117,250 67 0.35 630,000 -17,500
-2.70%
DCBBANK 25-Oct-18 CE 180.00 2.35 1.55
193.75%
2.80
2.25
117,000 26 2.88 58,500 49,500
550.00%
KTKBANK 25-Oct-18 CE 107.50 0.80 -0.45
-36.00%
1.30
0.80
117,000 26 1.17 157,500 -22,500
-12.50%
TATAMOTORS 29-Nov-18 CE 220.00 3.90 -0.55
-12.36%
4.70
3.90
117,000 78 4.91 340,500 46,500
15.82%
TATAPOWER 25-Oct-18 CE 74.00 2.45 0.95
63.33%
2.45
1.70
117,000 13 2.20 72,000 36,000
100.00%
LUPIN 25-Oct-18 CE 980.00 2.80 -0.40
-12.50%
4.85
2.80
116,900 167 4.43 80,500 11,200
16.16%
UPL 25-Oct-18 CE 700.00 2.45 -1.20
-32.88%
4.00
2.40
116,400 97 3.54 168,000 15,600
10.24%
ONGC 29-Nov-18 CE 190.00 2.05 -0.95
-31.67%
2.65
1.95
116,250 31 2.67 86,250 37,500
76.92%
ASHOKLEY 29-Nov-18 CE 130.00 5.00 0.60
13.64%
5.40
4.45
116,000 29 5.65 276,000 -48,000
-14.81%
TATAELXSI 25-Oct-18 CE 1,200.00 2.50 0.70
38.89%
2.80
1.35
116,000 145 2.40 217,600 -2,400
-1.09%
TATASTEEL 25-Oct-18 CE 660.00 0.50 -0.20
-28.57%
0.75
0.50
115,649 109 0.72 412,729 -25,464
-5.81%
INFRATEL 25-Oct-18 CE 270.00 5.90 -1.85
-23.87%
11.20
5.70
115,600 68 10.28 74,800 -22,100
-22.81%
GRASIM 25-Oct-18 CE 960.00 4.40 -1.10
-20.00%
6.75
4.35
115,500 154 6.33 138,000 -4,500
-3.16%
HINDALCO 25-Oct-18 CE 280.00 0.15 -0.05
-25.00%
0.20
0.15
115,500 33 0.18 686,000 -101,500
-12.89%
LICHSGFIN 25-Oct-18 CE 470.00 2.90 -1.25
-30.12%
4.50
2.30
115,500 105 3.62 116,600 0
0.00%
NIFTY 25-Oct-18 CE 11,350.00 3.10 0.00
0.00%
3.50
1.85
114,750 1,530 3.22 91,350 -2,475
-2.64%
IBULHSGFIN 25-Oct-18 CE 1,200.00 1.30 -1.90
-59.38%
3.35
0.80
114,000 228 1.84 163,500 -6,000
-3.54%
IOC 25-Oct-18 CE 142.50 1.65 -0.10
-5.71%
1.85
1.35
114,000 38 1.78 60,000 -21,000
-25.93%
PCJEWELLER 25-Oct-18 CE 55.00 4.35 -0.55
-11.22%
5.50
4.05
114,000 76 5.30 220,500 31,500
16.67%
DIVISLAB 25-Oct-18 CE 1,320.00 30.00 -2.40
-7.41%
38.95
24.45
113,600 142 34.99 38,400 1,600
4.35%
TCS 29-Nov-18 CE 2,300.00 9.05 -0.35
-3.72%
11.00
7.50
112,500 225 10.76 90,000 57,000
172.73%
INDIGO 25-Oct-18 CE 800.00 81.30 37.80
86.90%
83.00
37.65
112,200 187 66.16 94,200 -64,200
-40.53%
BALKRISIND 25-Oct-18 CE 1,100.00 9.50 -6.85
-41.90%
21.90
8.10
112,000 140 14.53 74,400 8,000
12.05%
HEROMOTOCO 25-Oct-18 CE 3,200.00 7.00 -6.75
-49.09%
20.00
6.10
112,000 560 10.21 89,000 33,000
58.93%
INFIBEAM 25-Oct-18 CE 110.00 0.25 -0.15
-37.50%
0.30
0.20
112,000 28 0.28 524,000 32,000
6.50%
RCOM 25-Oct-18 CE 13.00 0.60 0.00
0.00%
0.65
0.60
112,000 4 0.69 560,000 0
0.00%
RCOM 25-Oct-18 CE 22.50 0.05 -0.05
-50.00%
0.05
0.05
112,000 4 0.06 980,000 28,000
2.94%
TVSMOTOR 25-Oct-18 CE 540.00 23.05 8.20
55.22%
25.30
16.00
112,000 112 22.19 55,000 -9,000
-14.06%
TATACHEM 25-Oct-18 CE 700.00 5.50 2.15
64.18%
9.30
4.40
111,750 149 7.60 63,000 6,000
10.53%
INDIGO 25-Oct-18 CE 880.00 18.30 10.65
139.22%
25.50
6.90
111,600 186 19.14 19,200 11,400
146.15%
MARUTI 25-Oct-18 CE 8,000.00 11.70 -7.20
-38.10%
21.00
11.20
111,000 1,480 16.75 236,925 3,750
1.61%
TATASTEEL 25-Oct-18 CE 630.00 1.30 -0.60
-31.58%
2.05
1.05
110,344 104 1.92 87,002 26,525
43.86%
TATAGLOBAL 25-Oct-18 CE 260.00 0.70 -0.25
-26.32%
1.05
0.60
110,250 49 0.78 256,500 13,500
5.56%
IDFCBANK 25-Oct-18 CE 45.00 0.05 0.00
0.00%
0.05
0.05
110,000 10 0.06 1,562,000 -110,000
-6.58%
ADANIPORTS 25-Oct-18 CE 370.00 1.70 0.70
70.00%
1.75
0.95
110,000 44 1.39 190,000 25,000
15.15%
PNB 25-Oct-18 CE 62.50 7.85 1.75
28.69%
8.25
6.70
110,000 20 8.11 225,500 -66,000
-22.64%
GAIL 25-Oct-18 CE 400.00 0.55 -0.40
-42.11%
1.00
0.50
109,347 41 0.82 589,407 34,671
6.25%
M&M 25-Oct-18 CE 750.00 36.75 14.25
63.33%
38.20
23.60
109,000 109 34.53 18,000 -32,000
-64.00%
JUBLFOOD 25-Oct-18 CE 1,240.00 33.10 9.95
42.98%
46.70
26.45
108,500 217 43.51 31,000 17,000
121.43%
NIFTY 27-Dec-18 CE 12,000.00 20.00 -2.45
-10.91%
26.35
19.35
108,300 1,444 23.25 758,250 -40,500
-5.07%
CIPLA 25-Oct-18 CE 640.00 11.95 -6.30
-34.52%
18.25
11.00
108,000 108 14.02 133,000 -3,000
-2.21%
GRASIM 25-Oct-18 CE 920.00 15.00 0.00
0.00%
19.10
13.30
108,000 144 17.73 91,500 9,000
10.91%
INFY 29-Nov-18 CE 750.00 14.25 -1.60
-10.09%
17.60
13.10
108,000 90 16.63 140,400 63,600
82.81%
JISLJALEQS 25-Oct-18 CE 85.00 0.10 -0.05
-33.33%
0.15
0.05
108,000 12 0.09 693,000 9,000
1.32%
MANAPPURAM 25-Oct-18 CE 80.00 0.75 -0.05
-6.25%
1.10
0.75
108,000 18 1.00 918,000 -30,000
-3.16%
ORIENTBANK 25-Oct-18 CE 70.00 1.90 0.55
40.74%
1.95
1.45
108,000 18 1.89 132,000 0
0.00%
POWERGRID 25-Oct-18 CE 187.50 2.75 -1.35
-32.93%
3.60
2.60
108,000 27 3.15 232,000 24,000
11.54%
RELCAPITAL 25-Oct-18 CE 320.00 1.15 -0.45
-28.13%
2.15
0.95
108,000 72 1.46 538,500 -3,000
-0.55%
RECLTD 25-Oct-18 CE 112.50 0.95 -0.10
-9.52%
0.95
0.60
108,000 18 0.86 294,000 18,000
6.52%
RELIANCE 25-Oct-18 CE 1,400.00 0.85 -0.10
-10.53%
1.05
0.75
108,000 108 0.90 809,000 -8,000
-0.98%
SAIL 25-Oct-18 CE 66.00 3.20 -0.05
-1.54%
3.55
3.00
108,000 9 3.42 168,000 -24,000
-12.50%
SUNTV 25-Oct-18 CE 740.00 2.15 0.10
4.88%
3.75
1.55
108,000 108 2.70 65,000 -5,000
-7.14%
TVSMOTOR 25-Oct-18 CE 560.00 13.80 5.05
57.71%
15.00
9.00
108,000 108 13.14 72,000 2,000
2.86%
ACC 25-Oct-18 CE 1,580.00 30.85 9.25
42.82%
44.50
24.60
107,600 269 37.33 32,000 16,400
105.13%
ADANIPORTS 25-Oct-18 CE 320.00 20.20 7.10
54.20%
20.20
13.55
107,500 43 17.51 185,000 -10,000
-5.13%
TITAN 25-Oct-18 CE 900.00 2.00 -1.05
-34.43%
3.55
2.00
107,250 143 2.96 408,000 6,750
1.68%
GLENMARK 25-Oct-18 CE 620.00 8.45 -5.15
-37.87%
16.20
7.95
107,000 107 12.18 62,000 7,000
12.73%
NIFTY 25-Oct-18 CE 11,600.00 2.10 0.00
0.00%
2.35
1.75
106,875 1,425 2.20 1,434,675 -55,275
-3.71%
RELCAPITAL 25-Oct-18 CE 240.00 32.30 7.30
29.20%
36.25
29.10
106,500 71 36.59 142,500 27,000
23.38%
IDFC 25-Oct-18 CE 39.00 1.40 0.10
7.69%
1.40
1.25
105,600 8 1.37 145,200 0
0.00%
INFRATEL 25-Oct-18 CE 275.00 4.30 -0.50
-10.42%
8.10
4.00
105,400 62 6.87 47,600 -15,300
-24.32%
INFRATEL 25-Oct-18 CE 280.00 2.80 -0.85
-23.29%
6.20
2.60
105,400 62 4.87 57,800 -10,200
-15.00%
WOCKPHARMA 25-Oct-18 CE 560.00 7.70 -3.55
-31.56%
13.75
6.20
105,300 117 10.34 65,700 -9,900
-13.10%
APOLLOTYRE 25-Oct-18 CE 215.00 8.85 1.05
13.46%
10.50
8.20
105,000 35 9.79 72,000 -21,000
-22.58%
BHEL 25-Oct-18 CE 90.00 0.10 -0.10
-50.00%
0.20
0.10
105,000 14 0.15 1,875,000 52,500
2.88%
DABUR 25-Oct-18 CE 420.00 4.00 0.70
21.21%
4.20
2.80
105,000 42 3.75 182,500 2,500
1.39%
HDFC 25-Oct-18 CE 1,820.00 11.00 4.00
57.14%
14.70
5.65
105,000 210 11.85 71,000 16,000
29.09%
JSWSTEEL 25-Oct-18 CE 370.00 12.30 -3.20
-20.65%
19.20
12.05
105,000 35 15.61 180,000 30,000
20.00%
PNB 29-Nov-18 CE 80.00 2.70 0.25
10.20%
3.00
2.35
104,500 19 2.81 302,500 22,000
7.84%
SUNPHARMA 25-Oct-18 CE 590.00 21.75 -1.20
-5.23%
24.00
17.00
104,500 95 20.11 56,100 6,600
13.33%
TCS 25-Oct-18 CE 1,900.00 77.85 2.20
2.91%
84.25
61.00
104,500 209 75.31 60,500 -15,000
-19.87%
BANKNIFTY 25-Oct-18 CE 26,400.00 58.30 -1.15
-1.93%
87.50
51.55
102,640 2,566 75.31 31,960 9,720
43.71%
BANKINDIA 25-Oct-18 CE 100.00 0.15 -0.05
-25.00%
0.20
0.15
102,000 17 0.15 576,000 -12,000
-2.04%
TV18BRDCST 25-Oct-18 CE 47.50 0.15 -0.05
-25.00%
0.25
0.15
102,000 12 0.20 93,500 -17,000
-15.38%
JPASSOCIAT 25-Oct-18 CE 6.00 1.45 0.40
38.10%
1.45
1.20
102,000 3 1.39 340,000 0
0.00%
UNIONBANK 25-Oct-18 CE 77.50 0.50 0.00
0.00%
0.70
0.50
102,000 17 0.58 198,000 30,000
17.86%
BIOCON 25-Oct-18 CE 740.00 1.35 -0.30
-18.18%
1.65
1.05
101,700 113 1.38 136,800 -49,500
-26.57%
JINDALSTEL 25-Oct-18 CE 250.00 0.25 -0.10
-28.57%
0.30
0.25
101,250 45 0.29 517,500 -13,500
-2.54%
NIFTY 25-Oct-18 CE 10,000.00 586.65 55.05
10.36%
601.40
529.30
101,100 1,348 583.62 535,050 -19,725
-3.56%
NIFTY 25-Oct-18 CE 11,700.00 2.10 0.05
2.44%
2.20
1.85
100,725 1,343 2.01 734,025 -26,625
-3.50%
TATACHEM 25-Oct-18 CE 670.00 17.65 8.05
83.85%
24.05
10.25
100,500 134 15.36 6,000 -18,000
-75.00%
ASHOKLEY 25-Oct-18 CE 145.00 0.10 -0.05
-33.33%
0.15
0.10
100,000 25 0.11 636,000 -20,000
-3.05%
ADANIPOWER 25-Oct-18 CE 32.50 4.80 0.95
24.68%
4.80
4.00
100,000 5 4.21 420,000 -40,000
-8.70%
IFCI 29-Nov-18 CE 17.00 0.30 -0.10
-25.00%
0.30
0.25
100,000 4 0.27 50,000 50,000
0.00%
IRB 25-Oct-18 CE 135.00 4.00 0.50
14.29%
4.50
3.50
100,000 40 3.93 70,000 40,000
133.33%
M&M 25-Oct-18 CE 920.00 0.70 -0.10
-12.50%
0.80
0.55
100,000 100 0.70 245,000 -11,000
-4.30%
BEL 25-Oct-18 CE 92.50 0.95 -0.20
-17.39%
1.30
0.80
99,000 20 0.93 262,350 -4,950
-1.85%
FEDERALBNK 29-Nov-18 CE 90.00 2.50 -2.85
-53.27%
2.85
2.00
99,000 18 2.46 49,500 49,500
0.00%
IGL 25-Oct-18 CE 270.00 0.65 -0.30
-31.58%
1.00
0.50
99,000 36 0.66 82,500 -22,000
-21.05%
IOC 25-Oct-18 CE 157.50 0.30 0.10
50.00%
0.30
0.15
99,000 33 0.27 93,000 6,000
6.90%
SBIN 25-Oct-18 CE 250.00 22.05 4.30
24.23%
22.05
18.90
99,000 33 20.25 291,000 -27,000
-8.49%
MINDTREE 25-Oct-18 CE 1,000.00 32.00 -3.55
-9.99%
40.80
29.50
98,400 82 34.27 88,800 19,200
27.59%
HINDALCO 25-Oct-18 CE 220.00 13.85 -1.75
-11.22%
14.90
12.50
98,000 28 13.58 266,000 -45,500
-14.61%
INDIANB 25-Oct-18 CE 260.00 4.00 0.15
3.90%
4.50
3.50
98,000 49 3.95 76,000 0
0.00%
DIVISLAB 25-Oct-18 CE 1,340.00 22.25 -3.05
-12.06%
29.00
16.70
97,600 122 22.59 39,200 7,200
22.50%
HAVELLS 25-Oct-18 CE 700.00 2.45 1.40
133.33%
2.50
1.40
97,000 97 1.70 109,000 53,000
94.64%
BAJFINANCE 25-Oct-18 CE 2,550.00 24.65 -7.15
-22.48%
36.80
17.75
96,500 193 24.89 42,500 -4,500
-9.57%
YESBANK 25-Oct-18 CE 200.00 50.00 1.25
2.56%
52.20
47.85
96,250 55 48.19 847,000 0
0.00%
ADANIENT 25-Oct-18 CE 140.00 20.35 4.70
30.03%
21.00
15.00
96,000 24 17.23 288,000 -80,000
-21.74%
BANKBARODA 25-Oct-18 CE 135.00 0.10 -0.05
-33.33%
0.15
0.10
96,000 24 0.11 480,000 -40,000
-7.69%
BANKINDIA 25-Oct-18 CE 95.00 0.25 -0.05
-16.67%
0.30
0.25
96,000 16 0.24 372,000 6,000
1.64%
DISHTV 25-Oct-18 CE 52.50 2.40 -2.00
-45.45%
2.40
2.10
96,000 12 2.13 56,000 16,000
40.00%
DISHTV 25-Oct-18 CE 53.00 1.65 -1.65
-50.00%
2.35
1.60
96,000 12 1.95 32,000 16,000
100.00%
DISHTV 25-Oct-18 CE 62.50 0.15 -0.10
-40.00%
0.20
0.15
96,000 12 0.16 392,000 -40,000
-9.26%
JSWSTEEL 25-Oct-18 CE 440.00 0.30 -0.35
-53.85%
0.65
0.30
96,000 32 0.41 375,000 -15,000
-3.85%
NTPC 25-Oct-18 CE 162.50 3.60 -0.80
-18.18%
3.75
2.90
96,000 24 3.19 144,000 8,000
5.88%
ORIENTBANK 25-Oct-18 CE 65.00 3.85 0.60
18.46%
4.30
3.35
96,000 16 3.56 90,000 6,000
7.14%
SAIL 25-Oct-18 CE 82.50 0.15 0.00
0.00%
0.15
0.15
96,000 8 0.14 540,000 -96,000
-15.09%
SAIL 25-Oct-18 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
96,000 8 0.05 1,212,000 -96,000
-7.34%
HDFC 25-Oct-18 CE 1,840.00 6.55 1.45
28.43%
9.70
1.80
95,500 191 6.82 89,000 20,000
28.99%
BANKNIFTY 25-Oct-18 CE 26,300.00 82.10 6.15
8.10%
107.65
70.00
94,800 2,370 89.17 41,720 17,600
72.97%
L&TFH 25-Oct-18 CE 155.00 0.40 -0.10
-20.00%
0.65
0.40
94,500 21 0.43 396,000 -9,000
-2.22%
L&TFH 29-Nov-18 CE 150.00 3.45 -0.90
-20.69%
4.70
3.45
94,500 21 3.54 85,500 76,500
850.00%
VOLTAS 25-Oct-18 CE 580.00 0.50 -0.15
-23.08%
1.05
0.50
94,000 94 0.80 90,000 -12,000
-11.76%
INDUSINDBK 25-Oct-18 CE 1,600.00 51.15 -4.30
-7.75%
106.00
46.00
93,900 313 69.07 38,700 -15,600
-28.73%
M&MFIN 25-Oct-18 CE 410.00 10.00 1.60
19.05%
13.00
7.50
93,750 75 9.41 77,500 10,000
14.81%
M&MFIN 25-Oct-18 CE 420.00 6.50 1.00
18.18%
8.10
5.00
93,750 75 6.17 117,500 2,500
2.17%
WIPRO 25-Oct-18 CE 340.00 3.15 -0.60
-16.00%
3.50
2.90
93,600 39 2.95 333,600 7,200
2.21%
TV18BRDCST 25-Oct-18 CE 43.00 0.15 -0.70
-82.35%
0.95
0.15
93,500 11 0.74 42,500 25,500
150.00%
SBIN 29-Nov-18 CE 270.00 16.70 2.40
16.78%
16.90
14.70
93,000 31 14.74 180,000 -3,000
-1.64%
SBIN 29-Nov-18 CE 300.00 5.95 0.35
6.25%
6.20
5.50
93,000 31 5.50 111,000 57,000
105.56%
VEDL 25-Oct-18 CE 245.00 0.60 -0.40
-40.00%
0.80
0.60
92,750 53 0.66 248,500 -28,000
-10.13%
INDUSINDBK 25-Oct-18 CE 1,820.00 2.50 -0.85
-25.37%
4.55
2.20
92,400 308 2.79 31,800 23,100
265.52%
INDIGO 25-Oct-18 CE 840.00 41.70 19.75
89.98%
47.35
16.20
91,800 153 24.84 18,000 -5,400
-23.08%
TCS 29-Nov-18 CE 2,100.00 32.10 -4.25
-11.69%
35.00
27.40
91,500 183 27.32 85,500 51,000
147.83%
GRANULES 25-Oct-18 CE 110.00 0.95 -0.75
-44.12%
1.85
0.90
90,000 18 1.21 280,000 5,000
1.82%
JISLJALEQS 25-Oct-18 CE 65.00 3.50 -0.05
-1.41%
4.65
3.30
90,000 10 3.50 792,000 -18,000
-2.22%
JSWSTEEL 25-Oct-18 CE 430.00 0.50 -0.25
-33.33%
0.95
0.45
90,000 30 0.61 366,000 -6,000
-1.61%
PETRONET 25-Oct-18 CE 235.00 1.35 0.30
28.57%
1.50
1.20
90,000 30 1.21 75,000 -21,000
-21.88%
SUZLON 29-Nov-18 CE 10.00 0.10 0.00
0.00%
0.10
0.10
90,000 2 0.09 225,000 90,000
66.67%
TATAPOWER 25-Oct-18 CE 67.50 6.05 1.25
26.04%
6.05
4.60
90,000 10 5.09 225,000 9,000
4.17%
TVSMOTOR 25-Oct-18 CE 550.00 17.90 6.55
57.71%
19.85
12.80
90,000 90 13.96 46,000 7,000
17.95%
VGUARD 25-Oct-18 CE 190.00 2.15 0.25
13.16%
3.80
1.90
90,000 30 2.72 51,000 12,000
30.77%
HINDPETRO 25-Oct-18 CE 200.00 16.35 -2.65
-13.95%
20.05
13.85
89,775 57 14.63 428,400 -25,200
-5.56%
MARUTI 25-Oct-18 CE 7,600.00 37.95 -22.30
-37.01%
72.95
37.50
89,625 1,195 47.94 84,150 4,875
6.15%
TATAMTRDVR 25-Oct-18 CE 115.00 0.30 -0.15
-33.33%
0.55
0.30
89,600 32 0.42 179,200 -53,200
-22.89%
PIDILITIND 25-Oct-18 CE 1,020.00 11.20 -1.05
-8.57%
20.95
9.90
89,000 89 12.62 48,000 22,000
84.62%
RELCAPITAL 25-Oct-18 CE 310.00 1.50 -0.70
-31.82%
2.65
1.50
88,500 59 1.89 180,000 -1,500
-0.83%
ACC 25-Oct-18 CE 1,680.00 8.10 4.60
131.43%
11.00
6.30
88,400 221 6.96 34,800 -60,800
-63.60%
RELINFRA 25-Oct-18 CE 380.00 1.60 -0.45
-21.95%
2.70
1.60
88,400 68 1.95 133,900 6,500
5.10%
MARICO 25-Oct-18 CE 320.00 5.30 -1.20
-18.46%
7.45
5.30
88,400 34 5.64 83,200 13,000
18.52%
INDIGO 25-Oct-18 CE 820.00 54.00 23.20
75.32%
64.50
26.20
88,200 147 33.51 18,600 -20,400
-52.31%
JUSTDIAL 25-Oct-18 CE 550.00 4.45 -0.20
-4.30%
5.95
3.70
88,200 63 3.78 256,200 12,600
5.17%
DISHTV 25-Oct-18 CE 58.00 0.30 -0.35
-53.85%
0.65
0.30
88,000 11 0.40 136,000 -8,000
-5.56%
EQUITAS 25-Oct-18 CE 140.00 1.80 0.80
80.00%
2.05
1.00
88,000 22 1.41 116,000 -8,000
-6.45%
NCC 25-Oct-18 CE 95.00 0.10 -0.05
-33.33%
0.10
0.05
88,000 11 0.08 424,000 -16,000
-3.64%
NCC 25-Oct-18 CE 100.00 0.10 0.00
0.00%
0.10
0.05
88,000 11 0.08 888,000 0
0.00%
PEL 25-Oct-18 CE 2,400.00 58.00 12.85
28.46%
70.00
37.05
87,882 291 51.29 43,488 3,322
8.27%
LT 25-Oct-18 CE 1,360.00 1.25 -0.70
-35.90%
2.45
1.05
87,750 117 1.13 366,000 -30,750
-7.75%
VEDL 25-Oct-18 CE 280.00 0.15 -0.05
-25.00%
0.20
0.10
87,500 50 0.12 427,000 -64,750
-13.17%
BIOCON 25-Oct-18 CE 630.00 18.50 -2.55
-12.11%
22.70
15.35
87,300 97 16.40 42,300 7,200
20.51%
SBIN 29-Nov-18 CE 280.00 12.00 1.55
14.83%
12.00
11.20
87,000 29 10.12 231,000 -30,000
-11.49%
ULTRACEMCO 25-Oct-18 CE 3,800.00 71.00 -1.05
-1.46%
115.00
71.00
86,600 433 78.46 25,200 13,000
106.56%
MOTHERSUMI 25-Oct-18 CE 265.00 3.35 -0.70
-17.28%
6.70
2.80
86,400 54 4.11 44,800 17,600
64.71%
NIFTY 27-Dec-18 CE 8,000.00 2,617.00 63.90
2.50%
2,642.95
2,578.85
86,400 1,152 2,249.80 814,800 65,850
8.79%
CENTURYTEX 25-Oct-18 CE 820.00 27.00 2.60
10.66%
34.00
21.55
85,800 156 25.77 28,050 -23,650
-45.74%
KOTAKBANK 25-Oct-18 CE 1,240.00 4.10 -1.50
-26.79%
7.80
4.10
85,600 107 4.63 140,800 -6,400
-4.35%
KTKBANK 25-Oct-18 CE 125.00 0.10 -0.05
-33.33%
0.15
0.10
85,500 19 0.09 112,500 -76,500
-40.48%
L&TFH 25-Oct-18 CE 125.00 8.40 0.00
0.00%
10.05
7.50
85,500 19 7.29 265,500 -27,000
-9.23%
JETAIRWAYS 25-Oct-18 CE 260.00 1.95 0.30
18.18%
2.45
1.10
85,200 71 1.58 99,600 6,000
6.41%
EQUITAS 25-Oct-18 CE 135.00 3.50 1.70
94.44%
4.00
2.20
84,000 21 2.72 64,000 8,000
14.29%
IDEA 25-Oct-18 CE 36.00 2.05 -0.20
-8.89%
2.05
1.90
84,000 12 1.63 182,000 -49,000
-21.21%
INFIBEAM 25-Oct-18 CE 140.00 0.20 -0.05
-20.00%
0.25
0.15
84,000 21 0.17 344,000 -8,000
-2.27%
RCOM 25-Oct-18 CE 14.00 0.40 0.00
0.00%
0.45
0.40
84,000 3 0.36 308,000 28,000
10.00%
RCOM 25-Oct-18 CE 21.00 2.40 2.30
2,300.00%
2.40
2.40
84,000 3 2.02 84,000 84,000
0.00%
SAIL 25-Oct-18 CE 69.00 1.90 0.10
5.56%
1.95
1.85
84,000 7 1.60 276,000 48,000
21.05%
BIOCON 25-Oct-18 CE 650.00 11.00 -2.35
-17.60%
14.45
8.95
82,800 92 9.07 71,100 2,700
3.95%
MINDTREE 25-Oct-18 CE 1,100.00 7.60 -1.25
-14.12%
10.95
7.25
82,800 69 7.13 181,200 44,400
32.46%
DLF 25-Oct-18 CE 220.00 0.10 0.00
0.00%
0.10
0.10
82,500 33 0.08 305,000 -75,000
-19.74%
ADANIPORTS 25-Oct-18 CE 380.00 0.90 0.20
28.57%
1.00
0.45
82,500 33 0.56 357,500 2,500
0.70%
TCS 25-Oct-18 CE 2,040.00 14.45 -3.25
-18.36%
18.25
10.45
82,000 164 11.13 67,500 -7,500
-10.00%
BANKNIFTY 25-Oct-18 CE 26,600.00 34.50 -1.90
-5.22%
53.45
21.70
81,920 2,048 34.84 36,800 26,480
256.59%
GRASIM 25-Oct-18 CE 940.00 8.35 -1.00
-10.70%
11.70
8.00
81,750 109 8.07 55,500 6,750
13.85%
SUNPHARMA 25-Oct-18 CE 700.00 0.50 -0.25
-33.33%
0.80
0.45
81,400 74 0.43 624,800 -25,300
-3.89%
DHFL 25-Oct-18 CE 380.00 1.70 -1.00
-37.04%
2.50
1.55
81,000 54 1.62 253,500 7,500
3.05%
GSFC 25-Oct-18 CE 95.00 5.65 1.90
50.67%
5.75
4.30
81,000 18 4.25 72,000 -36,000
-33.33%
TATAPOWER 25-Oct-18 CE 60.00 13.90 2.45
21.40%
13.90
13.25
81,000 9 11.10 144,000 -36,000
-20.00%
BHARATFORG 25-Oct-18 CE 580.00 14.05 -4.50
-24.26%
21.20
13.40
80,400 67 12.82 43,200 2,400
5.88%
ADANIENT 25-Oct-18 CE 145.00 15.85 4.45
39.04%
16.80
11.10
80,000 20 11.30 132,000 -28,000
-17.50%
AUROPHARMA 25-Oct-18 CE 740.00 43.35 9.70
28.83%
45.55
31.20
80,000 80 30.14 73,000 -11,000
-13.10%
ADANIPOWER 25-Oct-18 CE 45.00 0.25 -0.05
-16.67%
0.25
0.15
80,000 4 0.17 360,000 -80,000
-18.18%
EXIDEIND 25-Oct-18 CE 260.00 9.25 1.15
14.20%
9.60
6.35
80,000 20 6.45 144,000 -4,000
-2.70%
NTPC 25-Oct-18 CE 172.50 0.50 -0.45
-47.37%
0.90
0.45
80,000 20 0.48 116,000 28,000
31.82%
TVSMOTOR 25-Oct-18 CE 520.00 36.45 11.30
44.93%
37.45
27.00
80,000 80 23.56 205,000 48,000
30.57%
HCLTECH 25-Oct-18 CE 1,040.00 12.85 -1.30
-9.19%
16.00
10.40
79,800 114 10.95 42,700 5,600
15.09%
INDUSINDBK 25-Oct-18 CE 1,760.00 3.95 -2.65
-40.15%
13.70
3.15
79,800 266 6.08 29,700 8,400
39.44%
NIFTY 25-Oct-18 CE 11,050.00 5.25 -1.50
-22.22%
7.20
5.00
79,575 1,061 4.90 164,550 5,100
3.20%
ITC 25-Oct-18 CE 330.00 0.20 -0.05
-20.00%
0.25
0.15
79,200 33 0.15 859,200 -26,400
-2.98%
ONGC 25-Oct-18 CE 172.50 2.70 0.80
42.11%
2.70
1.80
78,750 21 1.60 78,750 67,500
600.00%
HEXAWARE 25-Oct-18 CE 420.00 7.70 -1.95
-20.21%
10.65
6.65
78,000 52 6.44 103,500 4,500
4.55%
PETRONET 25-Oct-18 CE 240.00 0.90 0.10
12.50%
0.90
0.70
78,000 26 0.62 177,000 -12,000
-6.35%
RECLTD 25-Oct-18 CE 102.50 5.25 0.75
16.67%
5.25
4.25
78,000 13 3.72 180,000 12,000
7.14%
RPOWER 25-Oct-18 CE 37.50 0.05 0.00
0.00%
0.15
0.05
78,000 6 0.05 338,000 -65,000
-16.13%
TATAMOTORS 25-Oct-18 CE 225.00 0.35 -0.10
-22.22%
0.40
0.30
78,000 52 0.27 517,500 -34,500
-6.25%
DRREDDY 25-Oct-18 CE 2,700.00 21.15 -7.15
-25.27%
32.00
16.15
77,750 311 18.98 60,750 3,750
6.58%
BAJAJ-AUTO 25-Oct-18 CE 3,000.00 5.00 -3.00
-37.50%
8.30
4.50
77,500 310 4.99 235,000 1,250
0.53%
HDFCBANK 25-Oct-18 CE 1,980.00 45.00 -6.00
-11.76%
56.05
41.35
77,500 155 37.01 86,500 -20,000
-18.78%
BATAINDIA 25-Oct-18 CE 1,000.00 5.05 -1.10
-17.89%
7.05
4.50
77,000 70 4.27 157,300 -5,500
-3.38%
IDFCBANK 25-Oct-18 CE 36.00 1.30 -0.10
-7.14%
1.55
1.05
77,000 7 0.96 220,000 44,000
25.00%
MCX 25-Oct-18 CE 760.00 51.00 36.00
240.00%
58.00
15.30
77,000 110 27.67 16,800 -7,700
-31.43%
YESBANK 29-Nov-18 CE 280.00 14.25 -2.95
-17.15%
18.00
14.25
77,000 44 12.11 98,000 47,250
93.10%
BANKNIFTY 25-Oct-18 CE 26,800.00 18.05 -5.00
-21.69%
33.00
15.60
76,800 1,920 18.95 19,800 9,600
94.12%
INFY 29-Nov-18 CE 700.00 30.35 -0.50
-1.62%
41.45
29.30
76,800 64 26.07 82,800 42,000
102.94%
JUBLFOOD 25-Oct-18 CE 1,260.00 25.50 4.35
20.57%
37.50
25.50
76,500 153 24.70 10,500 5,500
110.00%
L&TFH 25-Oct-18 CE 120.00 12.50 -1.80
-12.59%
14.00
12.50
76,500 17 10.37 252,000 -54,000
-17.65%
MCDOWELL-N 25-Oct-18 CE 560.00 3.05 -5.75
-65.34%
8.90
3.05
76,250 61 4.09 78,750 12,500
18.87%
CANBK 25-Oct-18 CE 270.00 1.20 0.20
20.00%
1.25
0.75
76,000 38 0.74 154,000 20,000
14.93%
EQUITAS 25-Oct-18 CE 130.00 5.50 2.30
71.88%
6.00
3.50
76,000 19 3.87 180,000 -12,000
-6.25%
INFY 25-Oct-18 CE 810.00 1.20 -0.25
-17.24%
1.75
0.90
75,600 63 1.08 60,000 31,200
108.33%
BANKNIFTY 25-Oct-18 CE 25,900.00 193.05 23.75
14.03%
243.35
148.90
75,280 1,882 160.49 15,200 7,160
89.05%
APOLLOTYRE 25-Oct-18 CE 250.00 0.30 -0.10
-25.00%
0.50
0.30
75,000 25 0.29 366,000 6,000
1.67%
BHEL 25-Oct-18 CE 72.50 4.60 0.05
1.10%
4.80
4.60
75,000 10 3.51 285,000 7,500
2.70%
DLF 29-Nov-18 CE 170.00 8.30 -1.70
-17.00%
8.40
7.40
75,000 30 6.17 75,000 72,500
2,900.00%
ONGC 25-Oct-18 CE 195.00 0.30 -0.05
-14.29%
0.30
0.30
75,000 20 0.23 198,750 -26,250
-11.67%
TCS 25-Oct-18 CE 2,140.00 4.65 -2.25
-32.61%
7.30
3.00
75,000 150 3.41 96,500 -15,500
-13.84%
DRREDDY 25-Oct-18 CE 2,650.00 33.20 -8.70
-20.76%
48.00
28.05
74,250 297 27.46 26,000 6,000
30.00%
HCLTECH 25-Oct-18 CE 1,100.00 3.90 -1.05
-21.21%
4.95
3.25
74,200 106 2.84 129,500 -3,500
-2.63%
ZEEL 25-Oct-18 CE 510.00 1.20 -0.80
-40.00%
7.20
1.10
74,100 57 1.10 92,300 35,100
61.36%
HAVELLS 25-Oct-18 CE 680.00 3.45 1.35
64.29%
4.15
2.50
73,000 73 2.25 63,000 39,000
162.50%
ICICIPRULI 25-Oct-18 CE 330.00 10.20 3.05
42.66%
11.95
8.45
72,800 56 7.24 36,400 1,300
3.70%
BANKNIFTY 17-Oct-18 CE 28,900.00 0.15 -1.35
-90.00%
1.50
0.10
72,480 1,812 0.20 1,200 -4,720
-79.73%
BHARATFORG 25-Oct-18 CE 620.00 2.70 -1.85
-40.66%
5.15
2.55
72,000 60 2.57 99,600 3,600
3.75%
BANKINDIA 25-Oct-18 CE 87.50 0.85 0.05
6.25%
0.85
0.45
72,000 12 0.48 138,000 -30,000
-17.86%
DISHTV 25-Oct-18 CE 56.00 0.65 -0.35
-35.00%
1.00
0.65
72,000 9 0.54 168,000 -16,000
-8.70%
GSFC 25-Oct-18 CE 105.00 1.10 0.30
37.50%
1.70
1.10
72,000 16 0.99 135,000 4,500
3.45%
HCC 25-Oct-18 CE 13.00 1.15 0.65
130.00%
1.15
0.95
72,000 4 0.73 126,000 36,000
40.00%
JISLJALEQS 25-Oct-18 CE 72.50 0.65 -0.15
-18.75%
1.05
0.65
72,000 8 0.62 108,000 0
0.00%
NMDC 25-Oct-18 CE 125.00 0.30 -0.05
-14.29%
0.35
0.25
72,000 12 0.22 396,000 48,000
13.79%
RECLTD 25-Oct-18 CE 117.50 0.35 -0.10
-22.22%
0.40
0.30
72,000 12 0.24 132,000 -12,000
-8.33%
TATAPOWER 25-Oct-18 CE 85.00 0.20 0.05
33.33%
0.20
0.15
72,000 8 0.12 270,000 -18,000
-6.25%
TVSMOTOR 25-Oct-18 CE 510.00 35.00 3.70
11.82%
37.50
33.25
72,000 72 25.82 64,000 44,000
220.00%
WOCKPHARMA 25-Oct-18 CE 540.00 12.10 -5.30
-30.46%
20.00
11.25
72,000 80 10.71 59,400 -1,800
-2.94%
FEDERALBNK 29-Nov-18 CE 100.00 1.00 -1.95
-66.10%
1.15
0.80
71,500 13 0.66 38,500 38,500
0.00%
IGL 25-Oct-18 CE 240.00 10.50 2.45
30.43%
11.10
7.30
71,500 26 6.75 104,500 -8,250
-7.32%
TCS 25-Oct-18 CE 2,350.00 1.60 -0.65
-28.89%
2.00
1.50
71,000 142 1.16 207,500 -14,500
-6.53%
TVSMOTOR 25-Oct-18 CE 530.00 28.85 13.60
89.18%
30.60
20.60
71,000 71 18.64 53,000 4,000
8.16%
JETAIRWAYS 25-Oct-18 CE 190.00 32.50 10.10
45.09%
35.00
22.85
70,800 59 19.48 45,600 -13,200
-22.45%
JUBLFOOD 25-Oct-18 CE 1,400.00 4.00 1.00
33.33%
7.20
3.30
70,500 141 4.09 80,000 9,500
13.48%
RAYMOND 25-Oct-18 CE 680.00 16.05 0.05
0.31%
24.00
13.60
70,400 88 12.92 52,000 12,000
30.00%
SUNPHARMA 25-Oct-18 CE 680.00 0.65 -0.40
-38.10%
1.10
0.50
70,400 64 0.51 534,600 -19,800
-3.57%
BPCL 25-Oct-18 CE 400.00 0.30 -0.20
-40.00%
0.40
0.30
70,200 39 0.25 322,200 -32,400
-9.14%
BANKNIFTY 17-Oct-18 CE 24,900.00 676.85 148.70
28.15%
765.35
478.25
70,120 1,753 481.48 31,400 -32,400
-50.78%
INDIACEM 29-Nov-18 CE 100.00 7.55 -23.65
-75.80%
7.55
7.55
70,000 20 5.29 70,000 70,000
0.00%
IDEA 25-Oct-18 CE 41.00 0.50 -0.05
-9.09%
0.50
0.35
70,000 10 0.28 133,000 28,000
26.67%
IDEA 25-Oct-18 CE 42.00 0.25 -0.20
-44.44%
0.25
0.25
70,000 10 0.18 77,000 -14,000
-15.38%
IDEA 29-Nov-18 CE 45.00 0.90 -0.10
-10.00%
1.10
0.90
70,000 10 0.68 154,000 70,000
83.33%
IDBI 25-Oct-18 CE 55.00 4.40 -0.10
-2.22%
4.60
4.40
70,000 7 3.12 440,000 -10,000
-2.22%
YESBANK 25-Oct-18 CE 210.00 41.05 1.35
3.40%
43.15
39.60
70,000 40 29.15 752,500 -36,750
-4.66%
ASIANPAINT 25-Oct-18 CE 1,320.00 10.25 0.65
6.77%
15.50
10.10
69,000 115 8.48 85,200 7,800
10.08%
NIITTECH 25-Oct-18 CE 1,150.00 45.45 10.75
30.98%
50.10
27.50
69,000 92 28.50 39,750 5,250
15.22%
KOTAKBANK 25-Oct-18 CE 1,260.00 2.25 -1.05
-31.82%
3.50
2.25
68,800 86 2.06 183,200 -27,200
-12.93%
BAJFINANCE 25-Oct-18 CE 2,800.00 2.90 -3.85
-57.04%
7.90
2.90
68,500 137 3.02 140,500 -500
-0.35%
ASIANPAINT 25-Oct-18 CE 1,260.00 33.45 5.30
18.83%
41.50
30.50
68,400 114 23.94 63,600 -13,200
-17.19%
BANKBARODA 29-Nov-18 CE 105.00 6.90 -41.55
-85.76%
7.20
5.50
68,000 17 4.24 60,000 60,000
0.00%
TV18BRDCST 25-Oct-18 CE 51.00 0.05 -2.95
-98.33%
0.10
0.05
68,000 8 0.05 - -34,000
-100.00%
JPASSOCIAT 25-Oct-18 CE 11.00 0.10 -0.05
-33.33%
0.10
0.10
68,000 2 0.07 68,000 0
0.00%
GRASIM 25-Oct-18 CE 900.00 24.00 0.75
3.23%
29.00
22.00
67,500 90 17.47 42,000 -15,750
-27.27%
IRB 25-Oct-18 CE 130.00 6.75 1.10
19.47%
6.75
5.40
67,500 27 4.14 182,500 5,000
2.82%
KPIT 25-Oct-18 CE 250.00 1.20 -0.55
-31.43%
1.75
0.95
67,500 15 0.80 292,500 -9,000
-2.99%
BAJAJ-AUTO 25-Oct-18 CE 2,800.00 16.00 -9.00
-36.00%
28.20
14.85
67,250 269 13.81 103,750 6,750
6.96%
MARUTI 25-Oct-18 CE 7,700.00 26.50 -18.35
-40.91%
52.30
26.50
67,200 896 26.03 74,700 -2,250
-2.92%
SUNTV 25-Oct-18 CE 760.00 1.05 -0.10
-8.70%
1.55
0.85
67,000 67 0.80 67,000 10,000
17.54%
BIOCON 25-Oct-18 CE 680.00 4.30 -2.50
-36.76%
7.50
4.20
66,600 74 3.38 97,200 1,800
1.89%
BHARTIARTL 29-Nov-18 CE 380.00 1.30 -1.70
-56.67%
1.50
1.30
66,300 39 0.98 88,400 0
0.00%
SOUTHBANK 25-Oct-18 CE 12.00 2.40 1.15
92.00%
2.40
2.40
66,282 2 1.59 33,141 -66,282
-66.67%
SOUTHBANK 25-Oct-18 CE 18.00 0.10 0.05
100.00%
0.10
0.10
66,282 2 0.07 66,282 66,282
0.00%
BAJAJ-AUTO 25-Oct-18 CE 2,750.00 32.00 -4.45
-12.21%
40.85
24.00
66,250 265 21.75 46,750 6,750
16.88%
ALBK 25-Oct-18 CE 42.50 0.20 0.00
0.00%
0.20
0.15
66,000 6 0.12 110,000 -11,000
-9.09%
ICICIBANK 29-Nov-18 CE 340.00 11.50 1.20
11.65%
12.00
10.85
66,000 24 7.66 132,000 24,750
23.08%
MINDTREE 25-Oct-18 CE 1,020.00 23.85 -2.75
-10.34%
30.00
22.95
66,000 55 17.44 63,600 10,800
20.45%
RECLTD 25-Oct-18 CE 100.00 6.85 1.20
21.24%
6.85
5.50
66,000 11 4.11 462,000 0
0.00%
SBIN 29-Nov-18 CE 290.00 8.50 0.95
12.58%
8.80
8.05
66,000 22 5.44 96,000 27,000
39.13%
DLF 25-Oct-18 CE 185.00 0.50 -0.20
-28.57%
0.70
0.50
65,000 26 0.36 265,000 -15,000
-5.36%
AMBUJACEM 25-Oct-18 CE 250.00 0.55 0.05
10.00%
0.70
0.50
65,000 26 0.41 217,500 -17,500
-7.45%
RPOWER 25-Oct-18 CE 40.00 0.05 0.00
0.00%
0.05
0.05
65,000 5 0.03 429,000 -65,000
-13.16%
TCS 25-Oct-18 CE 2,180.00 3.40 -1.45
-29.90%
4.00
2.60
65,000 130 2.08 54,500 -4,000
-6.84%
CENTURYTEX 25-Oct-18 CE 860.00 10.50 0.25
2.44%
14.80
9.35
64,900 118 8.09 40,700 -550
-1.33%
YESBANK 25-Oct-18 CE 295.00 1.85 -1.05
-36.21%
2.85
1.65
64,750 37 1.37 129,500 -17,500
-11.90%
INDUSINDBK 25-Oct-18 CE 1,840.00 2.50 -0.15
-5.66%
3.60
1.75
64,500 215 1.52 6,600 5,400
450.00%
TCS 25-Oct-18 CE 2,060.00 10.80 -3.75
-25.77%
14.55
6.95
64,500 129 6.71 53,500 -9,000
-14.40%
TATAMOTORS 25-Oct-18 CE 245.00 0.15 -0.10
-40.00%
0.20
0.15
64,500 43 0.10 163,500 -18,000
-9.92%
TATAMOTORS 25-Oct-18 CE 280.00 0.10 -0.05
-33.33%
0.15
0.10
64,500 43 0.08 991,500 -54,000
-5.16%
BEL 25-Oct-18 CE 80.00 8.70 0.80
10.13%
8.80
7.50
64,350 13 5.32 262,350 -4,950
-1.85%
BEL 25-Oct-18 CE 82.50 6.00 0.70
13.21%
6.50
5.70
64,350 13 3.91 158,400 -29,700
-15.79%
ARVIND 25-Oct-18 CE 320.00 16.90 -1.30
-7.14%
21.95
16.90
64,000 32 12.99 136,000 -8,000
-5.56%
BANKBARODA 29-Nov-18 CE 100.00 8.55 1.10
14.77%
9.25
8.00
64,000 16 5.58 164,000 60,000
57.69%
INFIBEAM 25-Oct-18 CE 130.00 0.15 -0.15
-50.00%
0.30
0.15
64,000 16 0.13 188,000 -8,000
-4.08%
INFIBEAM 25-Oct-18 CE 180.00 0.10 -0.15
-60.00%
0.25
0.10
64,000 16 0.10 360,000 -28,000
-7.22%
M&M 25-Oct-18 CE 850.00 2.10 0.20
10.53%
2.60
1.80
64,000 64 1.34 225,000 -8,000
-3.43%
PIDILITIND 25-Oct-18 CE 1,060.00 3.50 -1.20
-25.53%
7.15
3.25
64,000 64 3.36 39,000 -3,000
-7.14%
PTC 25-Oct-18 CE 77.50 2.25 -0.45
-16.67%
2.95
2.00
64,000 8 1.57 48,000 -32,000
-40.00%
TATAELXSI 25-Oct-18 CE 1,150.00 5.25 1.60
43.84%
5.40
1.35
63,200 79 2.16 68,800 -6,400
-8.51%
BPCL 25-Oct-18 CE 390.00 0.50 -0.25
-33.33%
0.50
0.40
63,000 35 0.30 149,400 -1,800
-1.19%
BPCL 29-Nov-18 CE 360.00 8.00 0.70
9.59%
8.00
5.85
63,000 35 4.01 45,000 12,600
38.89%
DCBBANK 25-Oct-18 CE 175.00 3.60 1.50
71.43%
4.40
3.15
63,000 14 2.34 36,000 27,000
300.00%
IDEA 25-Oct-18 CE 43.00 0.20 -0.20
-50.00%
0.20
0.20
63,000 9 0.13 84,000 -35,000
-29.41%
BHARTIARTL 25-Oct-18 CE 360.00 0.30 -0.10
-25.00%
0.50
0.25
62,900 37 0.19 256,700 -27,200
-9.58%
MINDTREE 25-Oct-18 CE 1,060.00 13.45 -1.40
-9.43%
17.55
13.20
62,400 52 9.29 91,200 21,600
31.03%
M&M 25-Oct-18 CE 900.00 0.85 -0.05
-5.56%
1.00
0.80
62,000 62 0.55 308,000 -27,000
-8.06%
RELCAPITAL 25-Oct-18 CE 340.00 0.60 -0.20
-25.00%
1.00
0.55
61,500 41 0.49 192,000 -10,500
-5.19%
CANFINHOME 25-Oct-18 CE 250.00 8.50 -1.80
-17.48%
13.25
7.50
61,250 49 5.52 103,750 5,000
5.06%
DRREDDY 25-Oct-18 CE 2,550.00 77.05 -8.50
-9.94%
97.95
64.80
61,250 245 49.20 34,750 -1,750
-4.79%
UPL 25-Oct-18 CE 620.00 31.10 0.45
1.47%
36.90
29.50
61,200 51 19.44 28,800 -27,600
-48.94%
CENTURYTEX 25-Oct-18 CE 900.00 3.40 -0.85
-20.00%
5.40
3.20
61,050 111 2.48 85,800 -13,750
-13.81%
VOLTAS 25-Oct-18 CE 570.00 0.95 -0.10
-9.52%
1.55
0.85
61,000 61 0.68 76,000 32,000
72.73%
DIVISLAB 25-Oct-18 CE 1,360.00 17.15 0.15
0.88%
21.55
12.60
60,800 76 10.66 33,600 0
0.00%
PNB 29-Nov-18 CE 85.00 1.95 0.35
21.88%
2.00
1.70
60,500 11 1.15 99,000 44,000
80.00%
PNB 29-Nov-18 CE 90.00 1.35 0.25
22.73%
1.35
1.10
60,500 11 0.72 225,500 49,500
28.13%
BHEL 29-Nov-18 CE 92.50 0.90 -3.85
-81.05%
0.90
0.90
60,000 8 0.54 60,000 60,000
0.00%
BANKBARODA 25-Oct-18 CE 140.00 0.10 0.00
0.00%
0.15
0.10
60,000 15 0.06 1,164,000 -28,000
-2.35%
CGPOWER 25-Oct-18 CE 42.50 1.45 -0.20
-12.12%
1.65
1.45
60,000 5 0.94 132,000 24,000
22.22%
CGPOWER 25-Oct-18 CE 47.50 0.40 -0.15
-27.27%
0.40
0.35
60,000 5 0.23 144,000 -60,000
-29.41%
HAVELLS 25-Oct-18 CE 660.00 5.55 1.30
30.59%
7.95
4.00
60,000 60 3.45 54,000 4,000
8.00%
ITC 29-Nov-18 CE 280.00 15.00 -0.55
-3.54%
15.30
11.65
60,000 25 8.44 69,600 7,200
11.54%
SAIL 25-Oct-18 CE 77.00 0.15 -0.30
-66.67%
0.25
0.15
60,000 5 0.13 108,000 -48,000
-30.77%
HINDPETRO 25-Oct-18 CE 190.00 24.50 -3.60
-12.81%
28.55
21.50
59,850 38 14.68 226,800 -36,225
-13.77%
BANKNIFTY 25-Oct-18 CE 26,100.00 132.95 15.45
13.15%
164.90
101.05
59,760 1,494 85.53 14,640 2,480
20.39%
BHARTIARTL 25-Oct-18 CE 350.00 0.40 -0.15
-27.27%
0.55
0.10
59,500 35 0.26 241,400 -34,000
-12.35%
HINDALCO 25-Oct-18 CE 295.00 0.05 0.00
0.00%
0.05
0.05
59,500 17 0.03 626,500 -7,000
-1.10%
PEL 25-Oct-18 CE 2,500.00 28.15 5.35
23.46%
39.90
20.00
59,192 196 18.81 48,924 9,966
25.58%
M&M 25-Oct-18 CE 810.00 7.50 2.95
64.84%
8.00
2.80
59,000 59 3.84 58,000 38,000
190.00%
MINDTREE 25-Oct-18 CE 1,040.00 18.15 -1.85
-9.25%
24.40
17.00
58,800 49 11.87 68,400 8,400
14.00%
TATAMOTORS 29-Nov-18 CE 230.00 2.65 -0.25
-8.62%
3.30
2.60
58,500 39 1.68 177,000 3,000
1.72%
BANKNIFTY 17-Oct-18 CE 24,700.00 871.20 181.75
26.36%
966.15
735.25
57,840 1,446 535.08 29,720 -17,440
-36.98%
BPCL 25-Oct-18 CE 380.00 0.50 -0.25
-33.33%
0.75
0.45
57,600 32 0.32 320,400 -7,200
-2.20%
DABUR 25-Oct-18 CE 440.00 1.20 0.20
20.00%
1.30
0.85
57,500 23 0.60 190,000 -22,500
-10.59%
IRB 25-Oct-18 CE 160.00 0.50 0.10
25.00%
0.65
0.45
57,500 23 0.31 207,500 20,000
10.67%
HEROMOTOCO 25-Oct-18 CE 3,050.00 21.00 -12.65
-37.59%
32.10
19.05
57,400 287 14.37 27,800 14,400
107.46%
AUROPHARMA 25-Oct-18 CE 860.00 1.55 -0.45
-22.50%
2.40
1.45
57,000 57 0.97 140,000 -2,000
-1.41%
APOLLOTYRE 25-Oct-18 CE 210.00 12.45 1.70
15.81%
14.15
12.00
57,000 19 7.56 135,000 -30,000
-18.18%
TATAMOTORS 29-Nov-18 CE 190.00 12.50 -0.40
-3.10%
14.00
12.50
57,000 38 7.51 118,500 36,000
43.64%
ACC 25-Oct-18 CE 1,700.00 6.80 3.80
126.67%
8.80
3.00
56,800 142 3.50 38,000 18,400
93.88%
JETAIRWAYS 29-Nov-18 CE 220.00 23.95 7.55
46.04%
26.00
19.50
56,400 47 11.70 48,000 46,800
3,900.00%
JINDALSTEL 29-Nov-18 CE 180.00 14.00 0.25
1.82%
15.40
14.00
56,250 25 8.52 60,750 54,000
800.00%
ADANIENT 25-Oct-18 CE 130.00 29.15 -8.70
-22.99%
30.30
24.25
56,000 14 15.07 104,000 -52,000
-33.33%
ASHOKLEY 29-Nov-18 CE 125.00 6.75 1.35
25.00%
7.00
5.60
56,000 14 3.60 52,000 20,000
62.50%
CANBK 25-Oct-18 CE 210.00 27.00 2.20
8.87%
27.00
25.75
56,000 28 14.84 62,000 38,000
158.33%
DISHTV 25-Oct-18 CE 65.00 0.10 -0.10
-50.00%
0.15
0.10
56,000 7 0.07 1,000,000 0
0.00%
INFIBEAM 25-Oct-18 CE 120.00 0.25 -0.10
-28.57%
0.25
0.20
56,000 14 0.11 548,000 -16,000
-2.84%
VOLTAS 25-Oct-18 CE 550.00 2.00 -0.60
-23.08%
3.45
2.00
56,000 56 1.66 152,000 -8,000
-5.00%
ICICIPRULI 25-Oct-18 CE 340.00 6.20 2.20
55.00%
6.60
4.15
55,900 43 3.25 96,200 5,200
5.71%
NIFTY 29-Nov-18 CE 10,400.00 377.80 30.80
8.88%
387.95
339.15
55,650 742 207.85 152,925 6,450
4.40%
RELCAPITAL 25-Oct-18 CE 350.00 0.65 -0.10
-13.33%
0.75
0.55
55,500 37 0.36 225,000 -16,500
-6.83%
INDUSINDBK 25-Oct-18 CE 1,880.00 1.65 -0.40
-19.51%
2.25
1.65
55,200 184 0.95 15,300 0
0.00%
ALBK 25-Oct-18 CE 37.00 1.90 0.40
26.67%
1.90
1.20
55,000 5 0.90 33,000 0
0.00%
ALBK 25-Oct-18 CE 37.50 1.85 0.50
37.04%
1.85
1.30
55,000 5 0.89 231,000 -11,000
-4.55%
BIOCON 25-Oct-18 CE 700.00 3.10 -1.10
-26.19%
4.05
2.55
54,900 61 1.78 221,400 -3,600
-1.60%
MARUTI 25-Oct-18 CE 7,800.00 19.60 -12.95
-39.78%
38.00
18.15
54,600 728 14.20 84,975 5,175
6.48%
BAJAJ-AUTO 25-Oct-18 CE 2,650.00 54.00 -13.50
-20.00%
77.20
52.00
54,000 216 33.20 24,000 -1,500
-5.88%
DCBBANK 25-Oct-18 CE 165.00 8.35 2.65
46.49%
8.35
5.70
54,000 12 3.90 31,500 0
0.00%
NHPC 25-Oct-18 CE 27.50 0.10 0.05
100.00%
0.10
0.05
54,000 2 0.04 1,782,000 27,000
1.54%
NHPC 29-Nov-18 CE 25.00 0.95 -0.45
-32.14%
0.95
0.90
54,000 2 0.50 54,000 54,000
0.00%
PFC 25-Oct-18 CE 100.00 0.10 -0.10
-50.00%
0.15
0.10
54,000 9 0.06 426,000 36,000
9.23%
SBIN 29-Nov-18 CE 320.00 3.10 -0.20
-6.06%
3.55
3.00
54,000 18 1.75 60,000 54,000
900.00%
TCS 25-Oct-18 CE 2,080.00 8.65 -3.20
-27.00%
12.00
6.00
54,000 108 4.42 61,000 -10,500
-14.69%
TATAMOTORS 25-Oct-18 CE 235.00 0.20 -0.10
-33.33%
0.30
0.20
54,000 36 0.14 340,500 -13,500
-3.81%
TATAPOWER 29-Nov-18 CE 82.50 1.90 0.50
35.71%
1.95
1.35
54,000 6 0.93 63,000 54,000
600.00%
TATAPOWER 29-Nov-18 CE 85.00 1.70 -1.65
-49.25%
1.70
1.30
54,000 6 0.80 36,000 36,000
0.00%
LICHSGFIN 25-Oct-18 CE 430.00 21.05 -3.60
-14.60%
25.25
17.75
53,900 49 11.88 154,000 -4,400
-2.78%
CANFINHOME 25-Oct-18 CE 300.00 0.50 -0.55
-52.38%
1.50
0.40
53,750 43 0.42 290,000 11,250
4.04%
HINDPETRO 25-Oct-18 CE 245.00 0.50 -1.80
-78.26%
2.25
0.50
53,550 34 0.86 34,650 -4,725
-12.00%
HINDPETRO 25-Oct-18 CE 300.00 0.15 -0.35
-70.00%
0.35
0.15
53,550 34 0.11 281,925 0
0.00%
JUBLFOOD 25-Oct-18 CE 1,350.00 7.50 1.65
28.21%
13.00
6.55
53,500 107 5.53 69,500 10,500
17.80%
MCX 25-Oct-18 CE 840.00 12.00 6.10
103.39%
18.95
9.00
53,200 76 7.38 18,200 16,100
766.67%
NIFTY 25-Oct-18 CE 11,900.00 1.30 -0.55
-29.73%
1.75
1.15
52,950 706 0.73 501,600 -17,850
-3.44%
IDFC 25-Oct-18 CE 41.00 0.55 0.20
57.14%
0.65
0.50
52,800 4 0.29 250,800 -13,200
-5.00%
RAYMOND 25-Oct-18 CE 720.00 4.10 -1.70
-29.31%
7.35
3.60
52,800 66 2.80 44,800 -8,800
-16.42%
UJJIVAN 25-Oct-18 CE 260.00 3.30 -1.15
-25.84%
5.50
3.20
52,800 33 2.21 163,200 3,200
2.00%
DABUR 25-Oct-18 CE 450.00 0.65 -0.05
-7.14%
0.75
0.50
52,500 21 0.34 200,000 17,500
9.59%
ENGINERSIN 25-Oct-18 CE 125.00 1.30 -0.35
-21.21%
1.90
1.15
52,500 15 0.76 185,500 -17,500
-8.62%
BANKBARODA 29-Nov-18 CE 110.00 5.55 1.05
23.33%
6.00
4.15
52,000 13 2.53 64,000 36,000
128.57%
BANKBARODA 29-Nov-18 CE 140.00 0.55 -0.25
-31.25%
0.95
0.55
52,000 13 0.33 64,000 -12,000
-15.79%
IBULHSGFIN 25-Oct-18 CE 1,120.00 2.20 -5.65
-71.97%
7.80
2.20
52,000 104 1.99 34,500 8,500
32.69%
RPOWER 29-Nov-18 CE 32.50 1.40 -4.30
-75.44%
1.40
1.40
52,000 4 0.73 52,000 52,000
0.00%
TATAELXSI 25-Oct-18 CE 1,060.00 21.30 9.80
85.22%
21.90
7.90
52,000 65 8.53 29,600 7,200
32.14%
ZEEL 25-Oct-18 CE 520.00 0.65 -0.50
-43.48%
1.00
0.65
52,000 40 0.38 87,100 -11,700
-11.84%
HINDPETRO 25-Oct-18 CE 255.00 0.80 -0.65
-44.83%
1.15
0.80
51,975 33 0.49 102,375 6,300
6.56%
BANKNIFTY 25-Oct-18 CE 25,400.00 453.90 76.65
20.32%
516.50
349.95
51,720 1,293 240.88 23,200 -7,400
-24.18%
LICHSGFIN 25-Oct-18 CE 500.00 0.65 -0.40
-38.10%
1.50
0.50
51,700 47 0.35 156,200 -14,300
-8.39%
NIFTY 27-Dec-18 CE 10,500.00 403.20 19.10
4.97%
414.30
373.40
51,600 688 206.44 530,400 -9,750
-1.81%
HINDZINC 25-Oct-18 CE 290.00 2.85 0.85
42.50%
3.00
2.45
51,200 16 1.44 102,400 19,200
23.08%
CIPLA 25-Oct-18 CE 700.00 1.15 -0.85
-42.50%
2.00
1.15
51,000 51 0.71 129,000 3,000
2.38%
TV18BRDCST 25-Oct-18 CE 36.00 4.20 -0.05
-1.18%
4.90
3.75
51,000 6 2.16 119,000 -34,000
-22.22%
IOC 25-Oct-18 CE 120.00 16.40 0.00
0.00%
16.40
14.40
51,000 17 7.83 327,000 -15,000
-4.39%
IOC 29-Nov-18 CE 170.00 1.50 -0.05
-3.23%
1.50
1.00
51,000 17 0.67 54,000 33,000
157.14%
JUBLFOOD 25-Oct-18 CE 1,220.00 42.85 13.00
43.55%
56.45
40.00
51,000 102 25.47 13,000 -5,000
-27.78%
YESBANK 29-Nov-18 CE 260.00 21.95 -2.45
-10.04%
25.00
21.60
50,750 29 11.93 77,000 15,750
25.71%
RELINFRA 25-Oct-18 CE 310.00 30.50 4.50
17.31%
34.20
29.95
50,700 39 16.38 55,900 -40,300
-41.89%
GAIL 29-Nov-18 CE 400.00 4.25 -0.25
-5.56%
6.10
4.25
50,673 19 2.49 53,340 50,673
1,900.00%
GODREJCP 25-Oct-18 CE 760.00 15.70 7.55
92.64%
15.90
8.20
50,400 42 6.92 16,800 0
0.00%
HINDUNILVR 25-Oct-18 CE 1,500.00 50.00 5.95
13.51%
59.95
45.00
50,400 84 25.47 150,000 -22,800
-13.19%
ITC 25-Oct-18 CE 325.00 0.20 -0.15
-42.86%
0.30
0.20
50,400 21 0.11 352,800 -12,000
-3.29%
ACC 25-Oct-18 CE 1,620.00 18.50 7.40
66.67%
26.85
14.00
50,000 125 9.96 40,000 4,800
13.64%
CANBK 29-Nov-18 CE 280.00 7.90 -0.10
-1.25%
7.90
7.00
50,000 25 3.63 50,000 48,000
2,400.00%
IDBI 25-Oct-18 CE 70.00 0.10 0.00
0.00%
0.10
0.05
50,000 5 0.03 1,340,000 -50,000
-3.60%
INDIGO 25-Oct-18 CE 860.00 29.15 14.95
105.28%
34.50
10.00
49,800 83 11.96 21,000 6,600
45.83%
BIOCON 25-Oct-18 CE 620.00 24.70 -1.30
-5.00%
29.00
19.80
49,500 55 11.71 84,600 -4,500
-5.05%
BIOCON 25-Oct-18 CE 720.00 2.00 -0.75
-27.27%
3.00
1.75
49,500 55 1.07 201,600 -4,500
-2.18%
ESCORTS 25-Oct-18 CE 720.00 1.65 0.60
57.14%
2.95
1.15
49,500 45 0.78 95,700 11,000
12.99%
KTKBANK 25-Oct-18 CE 97.50 3.55 -1.40
-28.28%
4.80
3.55
49,500 11 2.19 54,000 9,000
20.00%
SUNPHARMA 29-Nov-18 CE 600.00 33.15 -1.25
-3.63%
33.15
30.00
49,500 45 15.69 56,100 33,000
142.86%
TATAMOTORS 29-Nov-18 CE 250.00 1.75 -0.10
-5.41%
1.90
1.50
49,500 33 0.83 181,500 4,500
2.54%
AMARAJABAT 25-Oct-18 CE 760.00 17.50 -7.20
-29.15%
33.00
16.45
49,000 70 11.54 21,700 9,100
72.22%
IDEA 25-Oct-18 CE 32.50 4.35 -0.80
-15.53%
4.80
4.35
49,000 7 2.29 70,000 -21,000
-23.08%
NIITTECH 25-Oct-18 CE 1,100.00 72.95 18.65
34.35%
76.00
49.00
48,750 65 32.62 45,750 -11,250
-19.74%
ONGC 25-Oct-18 CE 150.00 16.60 4.50
37.19%
17.05
13.10
48,750 13 7.25 243,750 -37,500
-13.33%
BAJFINANCE 25-Oct-18 CE 2,200.00 152.50 -22.20
-12.71%
200.00
145.55
48,500 97 81.92 112,500 -3,000
-2.60%
HEXAWARE 25-Oct-18 CE 400.00 14.40 -3.25
-18.41%
18.45
13.20
48,000 32 7.78 183,000 -7,500
-3.94%
CGPOWER 29-Nov-18 CE 45.00 2.35 0.10
4.44%
2.35
2.35
48,000 4 1.13 72,000 48,000
200.00%
EXIDEIND 25-Oct-18 CE 285.00 0.60 -0.25
-29.41%
0.80
0.55
48,000 12 0.34 52,000 0
0.00%
EXIDEIND 29-Nov-18 CE 310.00 1.55 -6.50
-80.75%
2.20
1.55
48,000 12 0.98 24,000 24,000
0.00%
INFIBEAM 25-Oct-18 CE 160.00 0.20 0.00
0.00%
0.25
0.15
48,000 12 0.09 316,000 -4,000
-1.25%
INFY 25-Oct-18 CE 840.00 0.75 -0.05
-6.25%
1.00
0.70
48,000 40 0.40 218,400 7,200
3.41%
NATIONALUM 25-Oct-18 CE 90.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 192,000 -16,000
-7.69%
NBCC 25-Oct-18 CE 75.00 0.05 -0.15
-75.00%
0.05
0.05
48,000 8 0.02 228,000 -12,000
-5.00%
NCC 25-Oct-18 CE 87.50 0.25 -0.10
-28.57%
0.30
0.25
48,000 6 0.12 72,000 -24,000
-25.00%
NTPC 25-Oct-18 CE 200.00 0.15 0.10
200.00%
0.20
0.10
48,000 12 0.08 60,000 48,000
400.00%
PFC 25-Oct-18 CE 95.00 0.15 -0.10
-40.00%
0.20
0.10
48,000 8 0.08 348,000 -12,000
-3.33%
PTC 25-Oct-18 CE 75.00 3.10 -0.55
-15.07%
4.00
3.00
48,000 6 1.69 168,000 -8,000
-4.55%
SAIL 25-Oct-18 CE 64.00 4.65 0.50
12.05%
5.20
4.65
48,000 4 2.36 96,000 -36,000
-27.27%
SAIL 25-Oct-18 CE 71.00 0.85 -0.35
-29.17%
1.00
0.85
48,000 4 0.46 396,000 12,000
3.13%
SAIL 29-Nov-18 CE 80.00 2.35 -5.65
-70.63%
2.35
2.25
48,000 4 1.09 48,000 48,000
0.00%
TATAMTRDVR 25-Oct-18 CE 120.00 0.25 -0.10
-28.57%
0.40
0.20
47,600 17 0.13 372,400 -11,200
-2.92%
TATAMTRDVR 25-Oct-18 CE 130.00 0.15 0.05
50.00%
0.20
0.10
47,600 17 0.07 324,800 -22,400
-6.45%
BEML 25-Oct-18 CE 650.00 15.30 -0.75
-4.67%
22.40
15.00
47,500 95 8.26 48,500 12,500
34.72%
HDFC 25-Oct-18 CE 1,700.00 73.90 19.75
36.47%
80.00
40.10
47,500 95 34.91 46,000 -26,000
-36.11%
TCS 25-Oct-18 CE 2,120.00 6.00 -2.15
-26.38%
7.95
4.45
47,500 95 2.56 68,000 -10,500
-13.38%
ACC 25-Oct-18 CE 1,540.00 48.95 12.90
35.78%
64.35
31.10
47,200 118 23.77 22,000 -400
-1.79%
INDUSINDBK 25-Oct-18 CE 1,850.00 1.80 -0.75
-29.41%
3.20
1.70
47,100 157 1.20 50,700 1,800
3.68%
BANKNIFTY 25-Oct-18 CE 26,700.00 25.55 -3.80
-12.95%
41.50
22.30
46,800 1,170 14.79 28,080 18,720
200.00%
SRTRANSFIN 25-Oct-18 CE 1,050.00 56.00 9.40
20.17%
65.00
41.90
46,800 78 24.81 34,200 3,600
11.76%
SRTRANSFIN 25-Oct-18 CE 1,200.00 6.10 -2.80
-31.46%
10.00
5.35
46,800 78 3.48 115,800 -4,200
-3.50%
ICICIBANK 29-Nov-18 CE 320.00 20.30 3.20
18.71%
21.00
19.60
46,750 17 9.36 233,750 22,000
10.39%
BAJFINANCE 25-Oct-18 CE 3,000.00 1.30 -1.30
-50.00%
3.00
1.30
46,500 93 0.95 199,000 7,500
3.92%
MCDOWELL-N 25-Oct-18 CE 550.00 6.80 -4.90
-41.88%
12.35
5.70
46,250 37 3.58 36,250 -7,500
-17.14%
TCS 29-Nov-18 CE 2,000.00 62.85 -6.60
-9.50%
65.00
53.70
46,000 92 27.16 45,500 36,500
405.56%
ULTRACEMCO 25-Oct-18 CE 3,900.00 40.95 -3.25
-7.35%
69.00
40.95
45,800 229 24.79 25,400 2,000
8.55%
HINDPETRO 25-Oct-18 CE 280.00 0.35 -0.40
-53.33%
0.50
0.35
45,675 29 0.20 239,400 -9,450
-3.80%
ASIANPAINT 25-Oct-18 CE 1,360.00 4.30 0.05
1.18%
7.00
4.10
45,600 76 2.27 54,600 13,200
31.88%
ITC 25-Oct-18 CE 340.00 0.15 -0.05
-25.00%
0.15
0.15
45,600 19 0.07 614,400 -45,600
-6.91%
INDIACEM 25-Oct-18 CE 130.00 0.15 0.05
50.00%
0.20
0.10
45,500 13 0.07 420,000 -7,000
-1.64%
SUNPHARMA 25-Oct-18 CE 670.00 0.90 -0.45
-33.33%
1.40
0.70
45,100 41 0.45 110,000 -4,400
-3.85%
BHEL 25-Oct-18 CE 87.50 0.20 -0.05
-20.00%
0.25
0.20
45,000 6 0.09 315,000 -15,000
-4.55%
CANFINHOME 25-Oct-18 CE 260.00 5.10 -1.65
-24.44%
9.00
4.15
45,000 36 3.06 107,500 5,000
4.88%
DABUR 25-Oct-18 CE 430.00 1.90 0.05
2.70%
2.05
1.30
45,000 18 0.81 162,500 12,500
8.33%
GMRINFRA 25-Oct-18 CE 19.00 0.25 -0.15
-37.50%
0.25
0.25
45,000 1 0.11 - -45,000
-100.00%
GMRINFRA 25-Oct-18 CE 22.00 0.05 -0.10
-66.67%
0.05
0.05
45,000 1 0.02 45,000 45,000
0.00%
GMRINFRA 29-Nov-18 CE 17.50 1.05 -0.25
-19.23%
1.05
1.05
45,000 1 0.47 135,000 45,000
50.00%
IOC 25-Oct-18 CE 132.50 5.75 -0.45
-7.26%
6.30
4.80
45,000 15 2.43 75,000 -9,000
-10.71%
KTKBANK 29-Nov-18 CE 115.00 1.50 -0.30
-16.67%
1.80
1.50
45,000 10 0.75 40,500 13,500
50.00%
KPIT 25-Oct-18 CE 240.00 1.50 -1.50
-50.00%
3.30
1.50
45,000 10 0.90 162,000 13,500
9.09%
MCDOWELL-N 25-Oct-18 CE 530.00 13.05 -6.95
-34.75%
18.00
12.50
45,000 36 6.73 32,500 13,750
73.33%
M&M 25-Oct-18 CE 830.00 4.10 0.80
24.24%
4.90
3.45
45,000 45 1.76 55,000 8,000
17.02%
M&M 25-Oct-18 CE 1,000.00 0.45 -0.45
-50.00%
0.70
0.40
45,000 45 0.23 223,000 -8,000
-3.46%
SBIN 25-Oct-18 CE 330.00 0.20 0.00
0.00%
0.20
0.10
45,000 15 0.07 483,000 -9,000
-1.83%
SUZLON 29-Nov-18 CE 6.00 0.85 0.35
70.00%
0.85
0.85
45,000 1 0.38 90,000 45,000
100.00%
CADILAHC 25-Oct-18 CE 410.00 1.70 -1.05
-38.18%
3.25
1.10
44,800 28 1.08 60,800 -11,200
-15.56%
MOTHERSUMI 25-Oct-18 CE 245.00 9.10 -3.45
-27.49%
18.65
9.10
44,800 28 5.82 33,600 -6,400
-16.00%
TATAMTRDVR 29-Nov-18 CE 125.00 1.40 -18.30
-92.89%
1.40
1.40
44,800 16 0.63 44,800 44,800
0.00%
CIPLA 25-Oct-18 CE 670.00 3.40 -2.65
-43.80%
6.65
3.30
44,000 44 1.97 33,000 -8,000
-19.51%
COALINDIA 25-Oct-18 CE 295.00 1.05 -0.65
-38.24%
1.50
1.00
44,000 20 0.51 134,200 0
0.00%
ICICIBANK 25-Oct-18 CE 400.00 0.15 -0.05
-25.00%
0.20
0.15
44,000 16 0.07 522,500 5,500
1.06%
IDFCBANK 25-Oct-18 CE 42.50 0.10 0.00
0.00%
0.10
0.10
44,000 4 0.04 1,243,000 11,000
0.89%
IGL 25-Oct-18 CE 245.00 7.15 1.35
23.28%
8.00
5.90
44,000 16 3.17 22,000 -19,250
-46.67%
INFIBEAM 25-Oct-18 CE 250.00 0.15 0.00
0.00%
0.15
0.10
44,000 11 0.05 288,000 -36,000
-11.11%
POWERGRID 29-Nov-18 CE 190.00 5.85 -0.35
-5.65%
6.00
5.85
44,000 11 2.58 52,000 44,000
550.00%
TATASTEEL 25-Oct-18 CE 650.00 0.70 -0.25
-26.32%
0.95
0.65
43,501 41 0.36 132,625 4,244
3.31%
HEXAWARE 25-Oct-18 CE 460.00 1.50 -1.30
-46.43%
3.05
1.50
43,500 29 1.01 129,000 -21,000
-14.00%
INFY 25-Oct-18 CE 670.00 36.95 -2.50
-6.34%
48.00
36.50
43,200 36 17.86 37,200 -12,000
-24.39%
HAVELLS 25-Oct-18 CE 670.00 3.10 -0.10
-3.13%
5.95
3.10
43,000 43 1.85 24,000 7,000
41.18%
SUNPHARMA 29-Nov-18 CE 700.00 5.60 -1.00
-15.15%
6.00
5.00
42,900 39 2.31 90,200 3,300
3.80%
HCLTECH 25-Oct-18 CE 1,030.00 16.25 0.05
0.31%
18.40
13.25
42,700 61 6.84 12,600 4,900
63.64%
INDIGO 25-Oct-18 CE 950.00 3.55 1.75
97.22%
5.35
1.35
42,600 71 1.47 36,000 3,000
9.09%
INFRATEL 25-Oct-18 CE 300.00 0.70 -0.25
-26.32%
1.30
0.55
42,500 25 0.38 69,700 -3,400
-4.65%
HEXAWARE 25-Oct-18 CE 440.00 3.45 -2.00
-36.70%
5.80
3.35
42,000 28 1.83 99,000 -4,500
-4.35%
ARVIND 25-Oct-18 CE 400.00 0.35 0.00
0.00%
0.45
0.30
42,000 21 0.14 386,000 4,000
1.05%
APOLLOTYRE 29-Nov-18 CE 230.00 8.90 -0.10
-1.11%
9.65
8.70
42,000 14 3.85 45,000 42,000
1,400.00%
DHFL 25-Oct-18 CE 700.00 0.30 -0.05
-14.29%
0.35
0.25
42,000 28 0.14 321,000 -4,500
-1.38%
INDIACEM 25-Oct-18 CE 125.00 0.15 0.00
0.00%
0.25
0.15
42,000 12 0.08 227,500 0
0.00%
IDEA 29-Nov-18 CE 50.00 0.40 -0.25
-38.46%
0.55
0.40
42,000 6 0.18 56,000 42,000
300.00%
JUSTDIAL 25-Oct-18 CE 480.00 29.00 2.20
8.21%
32.00
28.50
42,000 30 12.73 109,200 -25,200
-18.75%
NBCC 29-Nov-18 CE 55.00 5.00 0.60
13.64%
5.00
4.50
42,000 7 2.02 54,000 42,000
350.00%
NMDC 25-Oct-18 CE 110.00 4.70 -0.25
-5.05%
5.05
4.70
42,000 7 2.02 234,000 -12,000
-4.88%
ORIENTBANK 25-Oct-18 CE 75.00 0.65 0.05
8.33%
0.70
0.65
42,000 7 0.28 84,000 -6,000
-6.67%
UNIONBANK 25-Oct-18 CE 85.00 0.15 -0.05
-25.00%
0.20
0.15
42,000 7 0.07 474,000 -18,000
-3.66%
MOTHERSUMI 25-Oct-18 CE 240.00 12.00 -4.10
-25.47%
22.80
11.55
41,600 26 7.57 60,800 -11,200
-15.56%
BPCL 29-Nov-18 CE 390.00 4.10 -6.15
-60.00%
4.10
3.65
41,400 23 1.57 27,000 19,800
275.00%
IGL 25-Oct-18 CE 255.00 3.10 0.15
5.08%
3.25
1.95
41,250 15 1.06 52,250 -5,500
-9.52%
ONGC 25-Oct-18 CE 145.00 20.00 7.05
54.44%
20.40
18.80
41,250 11 8.13 22,500 -22,500
-50.00%
ONGC 25-Oct-18 CE 157.50 10.25 4.20
69.42%
10.25
7.55
41,250 11 3.56 52,500 -7,500
-12.50%
ONGC 29-Nov-18 CE 192.50 2.10 -1.40
-40.00%
2.15
2.10
41,250 11 0.87 41,250 41,250
0.00%
RELIANCE 29-Nov-18 CE 1,400.00 4.50 -1.50
-25.00%
7.95
4.50
41,000 41 2.52 138,000 4,000
2.99%
BHARATFORG 25-Oct-18 CE 590.00 10.05 -3.40
-25.28%
16.45
9.80
40,800 34 5.12 20,400 2,400
13.33%
BHARTIARTL 29-Nov-18 CE 350.00 3.60 -0.20
-5.26%
3.65
3.45
40,800 24 1.47 125,800 0
0.00%
WIPRO 25-Oct-18 CE 360.00 0.75 -0.30
-28.57%
0.95
0.75
40,800 17 0.33 388,800 12,000
3.18%
HCLTECH 25-Oct-18 CE 1,200.00 0.90 -0.70
-43.75%
1.25
0.90
40,600 58 0.47 246,400 0
0.00%
KTKBANK 25-Oct-18 CE 112.50 0.40 -0.20
-33.33%
0.50
0.40
40,500 9 0.18 63,000 -18,000
-22.22%
KPIT 25-Oct-18 CE 225.00 4.70 -2.65
-36.05%
8.15
4.50
40,500 9 2.63 22,500 -4,500
-16.67%
TCS 25-Oct-18 CE 2,220.00 2.75 -1.15
-29.49%
3.55
1.80
40,500 81 1.00 76,000 -13,500
-15.08%
WOCKPHARMA 25-Oct-18 CE 520.00 19.65 -6.20
-23.98%
28.45
18.00
40,500 45 8.54 45,900 0
0.00%
RELINFRA 25-Oct-18 CE 300.00 39.00 5.00
14.71%
42.95
37.00
40,300 31 16.06 156,000 -11,700
-6.98%
ADANIPOWER 25-Oct-18 CE 37.50 1.50 -0.15
-9.09%
1.50
1.30
40,000 2 0.56 380,000 -40,000
-9.52%
ADANIPOWER 25-Oct-18 CE 42.50 0.40 0.20
100.00%
0.40
0.30
40,000 2 0.14 100,000 0
0.00%
EXIDEIND 25-Oct-18 CE 290.00 0.40 -0.10
-20.00%
0.40
0.30
40,000 10 0.14 152,000 4,000
2.70%
EXIDEIND 25-Oct-18 CE 300.00 0.25 -0.05
-16.67%
0.30
0.20
40,000 10 0.09 244,000 16,000
7.02%
NATIONALUM 25-Oct-18 CE 77.50 0.15 -0.05
-25.00%
0.20
0.15
40,000 5 0.07 328,000 -8,000
-2.38%
NATIONALUM 29-Nov-18 CE 65.00 5.10 0.20
4.08%
5.20
4.95
40,000 5 2.05 72,000 0
0.00%
RELIANCE 29-Nov-18 CE 1,160.00 59.00 5.90
11.11%
59.00
51.00
40,000 40 22.06 39,000 32,000
457.14%
TCS 25-Oct-18 CE 1,920.00 60.75 -2.70
-4.26%
69.00
49.40
40,000 80 22.98 30,500 -15,500
-33.70%
GRASIM 25-Oct-18 CE 1,020.00 1.00 0.00
0.00%
1.65
1.00
39,750 53 0.52 26,250 -27,000
-50.70%
BPCL 25-Oct-18 CE 370.00 0.60 -0.35
-36.84%
0.85
0.55
39,600 22 0.27 192,600 -5,400
-2.73%
IDFC 25-Oct-18 CE 50.00 0.05 0.00
0.00%
0.05
0.05
39,600 3 0.02 950,400 -39,600
-4.00%
LICHSGFIN 25-Oct-18 CE 490.00 0.95 -0.50
-34.48%
2.00
0.80
39,600 36 0.40 53,900 9,900
22.50%
BHARATFIN 25-Oct-18 CE 1,060.00 6.70 -3.20
-32.32%
22.35
6.10
39,500 79 4.93 13,500 -1,000
-6.90%
TATASTEEL 29-Nov-18 CE 600.00 20.45 -0.55
-2.62%
26.00
20.05
39,257 37 8.77 38,196 28,647
300.00%
CASTROLIND 25-Oct-18 CE 145.00 2.00 -0.60
-23.08%
2.35
1.95
39,200 14 0.83 112,000 11,200
11.11%
TATAMTRDVR 25-Oct-18 CE 100.00 3.90 -1.25
-24.27%
5.00
3.90
39,200 14 1.74 126,000 5,600
4.65%
INFRATEL 25-Oct-18 CE 290.00 1.40 -0.60
-30.00%
3.10
1.15
39,100 23 0.86 47,600 -5,100
-9.68%
DHFL 25-Oct-18 CE 600.00 0.40 0.00
0.00%
0.50
0.30
39,000 26 0.13 576,000 -31,500
-5.19%
IOC 29-Nov-18 CE 150.00 4.10 -0.25
-5.75%
4.50
3.80
39,000 13 1.68 102,000 18,000
21.43%
MARICO 25-Oct-18 CE 330.00 2.90 -0.25
-7.94%
3.30
2.30
39,000 15 1.08 65,000 10,400
19.05%
RPOWER 25-Oct-18 CE 25.00 4.00 0.80
25.00%
4.05
4.00
39,000 3 1.56 1,326,000 0
0.00%
ENGINERSIN 25-Oct-18 CE 140.00 0.20 -0.10
-33.33%
0.50
0.20
38,500 11 0.10 234,500 -14,000
-5.63%
HDFC 25-Oct-18 CE 1,880.00 4.00 1.35
50.94%
4.40
2.50
38,500 77 1.38 41,500 -2,500
-5.68%
ICICIBANK 29-Nov-18 CE 370.00 4.50 -0.25
-5.26%
5.00
4.50
38,500 14 1.83 77,000 27,500
55.56%
PNB 25-Oct-18 CE 82.50 0.20 -0.05
-20.00%
0.25
0.20
38,500 7 0.08 198,000 0
0.00%
PNB 29-Nov-18 CE 72.50 5.10 1.10
27.50%
5.25
4.20
38,500 7 1.82 22,000 11,000
100.00%
CADILAHC 25-Oct-18 CE 380.00 8.90 -3.65
-29.08%
13.00
7.25
38,400 24 3.78 51,200 14,400
39.13%
AXISBANK 25-Oct-18 CE 680.00 0.65 -0.15
-18.75%
0.80
0.65
38,400 32 0.27 223,200 -12,000
-5.10%
TATASTEEL 29-Nov-18 CE 640.00 10.05 -0.85
-7.80%
11.00
9.70
38,196 36 4.09 50,928 12,732
33.33%
NIFTY 25-Oct-18 CE 12,200.00 1.00 -0.50
-33.33%
1.90
1.00
38,100 508 0.56 69,600 -4,500
-6.07%
ARVIND 25-Oct-18 CE 310.00 24.00 0.05
0.21%
30.75
24.00
38,000 19 10.61 56,000 -14,000
-20.00%
TCS 25-Oct-18 CE 2,260.00 1.95 -1.00
-33.90%
2.00
1.35
38,000 76 0.61 29,000 -29,000
-50.00%
ADANIPORTS 29-Nov-18 CE 390.00 3.15 -1.35
-30.00%
3.15
0.30
37,500 15 0.31 37,500 5,000
15.38%
TATACHEM 25-Oct-18 CE 660.00 23.70 10.95
85.88%
31.15
17.45
37,500 50 7.91 11,250 -21,000
-65.12%
ESCORTS 25-Oct-18 CE 780.00 0.70 -0.10
-12.50%
0.90
0.50
37,400 34 0.28 51,700 1,100
2.17%
HDFCBANK 25-Oct-18 CE 1,960.00 54.75 -8.80
-13.85%
68.80
54.00
37,000 74 21.95 119,000 -3,000
-2.46%
DIVISLAB 25-Oct-18 CE 1,400.00 8.00 -2.90
-26.61%
11.25
6.70
36,800 46 3.22 62,400 1,600
2.63%
LT 25-Oct-18 CE 1,380.00 0.95 -0.60
-38.71%
1.55
0.85
36,750 49 0.41 186,750 -20,250
-9.78%
YESBANK 25-Oct-18 CE 380.00 0.15 -0.10
-40.00%
0.20
0.15
36,750 21 0.07 287,000 -21,000
-6.82%
IBULHSGFIN 25-Oct-18 CE 1,140.00 1.90 -4.10
-68.33%
5.50
1.80
36,500 73 0.99 33,000 2,500
8.20%
TATAMTRDVR 29-Nov-18 CE 120.00 2.10 -0.90
-30.00%
2.30
2.10
36,400 13 0.82 50,400 36,400
260.00%
MCDOWELL-N 25-Oct-18 CE 600.00 1.15 -1.35
-54.00%
3.90
1.00
36,250 29 0.50 75,000 5,000
7.14%
CEATLTD 25-Oct-18 CE 1,140.00 27.00 1.00
3.85%
40.00
22.45
36,050 103 11.38 11,900 -350
-2.86%
ASHOKLEY 29-Nov-18 CE 140.00 2.50 0.05
2.04%
2.90
2.35
36,000 9 0.94 36,000 32,000
800.00%
BANKINDIA 25-Oct-18 CE 75.00 6.55 1.90
40.86%
6.65
4.95
36,000 6 2.07 120,000 -6,000
-4.76%
BANKINDIA 25-Oct-18 CE 120.00 0.05 -0.10
-66.67%
0.05
0.05
36,000 6 0.02 54,000 -36,000
-40.00%
HCC 25-Oct-18 CE 20.00 0.05 0.00
0.00%
0.05
0.05
36,000 2 0.02 180,000 -18,000
-9.09%
INFIBEAM 25-Oct-18 CE 190.00 0.15 -0.05
-25.00%
0.15
0.10
36,000 9 0.04 180,000 -20,000
-10.00%
IOC 25-Oct-18 CE 152.50 0.40 -0.05
-11.11%
0.50
0.40
36,000 12 0.16 102,000 27,000
36.00%
IOC 29-Nov-18 CE 130.00 12.00 -0.40
-3.23%
12.00
11.20
36,000 12 4.27 39,000 30,000
333.33%
L&TFH 25-Oct-18 CE 165.00 0.20 -0.05
-20.00%
0.25
0.20
36,000 8 0.07 234,000 -4,500
-1.89%
LT 25-Oct-18 CE 1,200.00 40.00 1.20
3.09%
44.50
35.25
36,000 48 14.28 75,000 -3,750
-4.76%
PFC 25-Oct-18 CE 92.50 0.20 -0.20
-50.00%
0.40
0.20
36,000 6 0.08 114,000 36,000
46.15%
PIDILITIND 25-Oct-18 CE 1,040.00 6.00 -1.50
-20.00%
11.95
5.70
36,000 36 3.19 45,000 7,000
18.42%
RECLTD 29-Nov-18 CE 115.00 3.15 0.15
5.00%
3.20
3.00
36,000 6 1.13 42,000 36,000
600.00%
SAIL 29-Nov-18 CE 67.50 5.25 -10.95
-67.59%
5.25
5.25
36,000 3 1.89 36,000 36,000
0.00%
SAIL 29-Nov-18 CE 75.00 2.60 -8.25
-76.04%
2.60
2.60
36,000 3 0.94 36,000 36,000
0.00%
SYNDIBANK 25-Oct-18 CE 47.50 0.05 -0.45
-90.00%
0.05
0.05
36,000 4 0.02 54,000 0
0.00%
SBIN 25-Oct-18 CE 315.00 0.30 0.00
0.00%
0.35
0.25
36,000 12 0.10 207,000 -12,000
-5.48%
TATAPOWER 25-Oct-18 CE 62.50 11.25 2.75
32.35%
11.25
11.25
36,000 4 4.05 198,000 -36,000
-15.38%
TATAPOWER 25-Oct-18 CE 82.50 0.25 0.00
0.00%
0.25
0.20
36,000 4 0.08 126,000 0
0.00%
TATAPOWER 29-Nov-18 CE 82.00 1.45 -0.35
-19.44%
1.45
1.45
36,000 4 0.52 36,000 36,000
0.00%
TATAPOWER 29-Nov-18 CE 86.00 1.15 -0.05
-4.17%
1.15
1.05
36,000 4 0.40 36,000 36,000
0.00%
VOLTAS 25-Oct-18 CE 560.00 1.40 -0.20
-12.50%
2.40
1.40
36,000 36 0.68 89,000 -1,000
-1.11%
WIPRO 25-Oct-18 CE 310.00 15.40 -1.30
-7.78%
16.15
14.55
36,000 15 5.54 21,600 -7,200
-25.00%
WIPRO 25-Oct-18 CE 350.00 1.35 -0.70
-34.15%
1.85
1.35
36,000 15 0.55 336,000 14,400
4.48%
BANKNIFTY 25-Oct-18 CE 25,300.00 510.00 78.05
18.07%
585.00
390.10
35,600 890 186.52 27,760 -2,480
-8.20%
HINDUNILVR 29-Nov-18 CE 1,700.00 12.00 -5.40
-31.03%
16.60
10.85
35,400 59 4.63 141,000 15,000
11.90%
PEL 25-Oct-18 CE 2,300.00 101.00 24.00
31.17%
115.05
72.30
35,334 117 35.21 30,804 -4,228
-12.07%
BANKNIFTY 25-Oct-18 CE 27,500.00 5.55 -3.25
-36.93%
8.70
5.25
35,000 875 2.40 157,600 -4,240
-2.62%
ENGINERSIN 25-Oct-18 CE 130.00 0.70 -0.20
-22.22%
1.10
0.60
35,000 10 0.26 217,000 7,000
3.33%
ADANIPORTS 25-Oct-18 CE 365.00 2.25 0.45
25.00%
2.40
1.25
35,000 14 0.69 42,500 27,500
183.33%
RBLBANK 25-Oct-18 CE 530.00 19.20 5.25
37.63%
22.25
15.65
34,800 29 6.62 94,800 -8,400
-8.14%
AXISBANK 29-Nov-18 CE 600.00 31.70 2.35
8.01%
33.40
31.00
34,800 29 11.18 38,400 13,200
52.38%
HINDPETRO 25-Oct-18 CE 180.00 36.90 1.55
4.38%
36.90
31.75
34,650 22 11.34 270,900 -20,475
-7.03%
HINDPETRO 25-Oct-18 CE 205.00 12.45 -3.20
-20.45%
16.30
11.90
34,650 22 4.63 44,100 -9,450
-17.65%
ASIANPAINT 25-Oct-18 CE 1,400.00 1.80 0.10
5.88%
2.90
1.80
34,200 57 0.79 71,400 14,400
25.26%
BHARTIARTL 29-Nov-18 CE 340.00 4.80 -0.40
-7.69%
5.00
4.80
34,000 20 1.67 107,100 0
0.00%
HDFC 25-Oct-18 CE 1,920.00 2.10 0.20
10.53%
2.90
1.90
34,000 68 0.71 67,000 15,000
28.85%
JPASSOCIAT 29-Nov-18 CE 7.00 1.00 -0.40
-28.57%
1.00
1.00
34,000 1 0.34 34,000 34,000
0.00%
RELINFRA 25-Oct-18 CE 370.00 2.40 -0.50
-17.24%
3.90
2.35
33,800 26 1.10 120,900 7,800
6.90%
ONGC 29-Nov-18 CE 195.00 1.85 -3.10
-62.63%
1.90
1.85
33,750 9 0.63 33,750 33,750
0.00%
ITC 29-Nov-18 CE 270.00 20.10 4.65
30.10%
20.15
19.90
33,600 14 6.70 40,800 0
0.00%
MINDTREE 25-Oct-18 CE 1,080.00 9.70 -3.15
-24.51%
13.00
9.30
33,600 28 3.63 60,000 4,800
8.70%
MARUTI 25-Oct-18 CE 8,500.00 6.00 -2.30
-27.71%
9.50
5.55
33,600 448 2.23 136,650 -900
-0.65%
RBLBANK 25-Oct-18 CE 600.00 1.00 -0.25
-20.00%
2.65
1.00
33,600 28 0.57 134,400 -9,600
-6.67%
TATAELXSI 25-Oct-18 CE 1,080.00 13.30 5.55
71.61%
16.50
6.00
33,600 42 4.02 18,400 1,600
9.52%
TATAMTRDVR 25-Oct-18 CE 125.00 0.10 -0.05
-33.33%
0.15
0.10
33,600 12 0.03 218,400 -28,000
-11.36%
CENTURYTEX 25-Oct-18 CE 800.00 39.45 3.55
9.89%
48.55
36.20
33,550 61 13.84 44,550 -2,200
-4.71%
BANKNIFTY 17-Oct-18 CE 26,900.00 0.60 -1.10
-64.71%
1.50
0.60
33,400 835 0.27 10,640 -1,960
-15.56%
YESBANK 25-Oct-18 CE 305.00 1.30 -0.75
-36.59%
1.85
1.20
33,250 19 0.47 49,000 -7,000
-12.50%
BAJAJFINSV 25-Oct-18 CE 6,000.00 62.05 -24.50
-28.31%
108.85
60.00
33,125 265 29.19 22,125 2,750
14.19%
ALBK 29-Nov-18 CE 40.00 1.60 0.65
68.42%
1.65
1.45
33,000 3 0.51 44,000 33,000
300.00%
ICICIBANK 29-Nov-18 CE 350.00 8.55 1.60
23.02%
8.90
8.20
33,000 12 2.88 66,000 13,750
26.32%
IDFCBANK 25-Oct-18 CE 47.50 0.05 0.00
0.00%
0.05
0.05
33,000 3 0.02 264,000 -11,000
-4.00%
IDFCBANK 29-Nov-18 CE 45.00 0.50 -5.75
-92.00%
0.50
0.45
33,000 3 0.16 33,000 33,000
0.00%
INDUSINDBK 25-Oct-18 CE 1,860.00 1.95 -0.25
-11.36%
3.10
1.80
33,000 110 0.70 11,100 4,200
60.87%
JSWSTEEL 25-Oct-18 CE 450.00 0.25 -0.15
-37.50%
0.35
0.25
33,000 11 0.11 240,000 -18,000
-6.98%
PNB 25-Oct-18 CE 110.00 0.10 0.05
100.00%
0.10
0.05
33,000 6 0.03 187,000 0
0.00%
SBIN 29-Nov-18 CE 265.00 19.55 2.65
15.68%
19.55
17.85
33,000 11 6.14 57,000 21,000
58.33%
TATAMOTORS 29-Nov-18 CE 240.00 2.00 -0.35
-14.89%
2.40
2.00
33,000 22 0.73 268,500 24,000
9.82%
TVSMOTOR 25-Oct-18 CE 600.00 3.90 1.30
50.00%
4.00
2.90
33,000 33 1.14 117,000 -4,000
-3.31%
HCLTECH 29-Nov-18 CE 1,100.00 15.50 -2.50
-13.89%
17.95
13.55
32,900 47 4.74 114,800 6,300
5.81%
CAPF 25-Oct-18 CE 500.00 8.75 -2.20
-20.09%
15.70
7.95
32,800 41 4.34 79,200 0
0.00%
KOTAKBANK 25-Oct-18 CE 1,300.00 1.00 -0.50
-33.33%
1.25
0.90
32,800 41 0.35 96,800 -4,000
-3.97%
ICICIPRULI 25-Oct-18 CE 350.00 3.60 0.80
28.57%
4.20
2.80
32,500 25 1.21 71,500 13,000
22.22%
ICICIPRULI 25-Oct-18 CE 360.00 2.35 0.55
30.56%
2.40
1.60
32,500 25 0.70 97,500 2,600
2.74%
ADANIPORTS 25-Oct-18 CE 430.00 0.05 -0.30
-85.71%
0.05
0.05
32,500 13 0.02 57,500 0
0.00%
INFY 25-Oct-18 CE 830.00 0.90 0.05
5.88%
1.10
0.80
32,400 27 0.31 73,200 21,600
41.86%
INFY 25-Oct-18 CE 850.00 0.65 -0.05
-7.14%
0.85
0.65
32,400 27 0.24 285,600 13,200
4.85%
BHARTIARTL 25-Oct-18 CE 370.00 0.20 -0.20
-50.00%
0.35
0.20
32,300 19 0.08 212,500 -5,100
-2.34%
DISHTV 25-Oct-18 CE 54.00 1.15 -0.65
-36.11%
1.40
1.15
32,000 4 0.41 120,000 -24,000
-16.67%
DISHTV 25-Oct-18 CE 57.00 0.55 -0.40
-42.11%
0.80
0.55
32,000 4 0.20 96,000 0
0.00%
DISHTV 25-Oct-18 CE 70.00 0.10 0.00
0.00%
0.10
0.10
32,000 4 0.03 432,000 16,000
3.85%
PTC 25-Oct-18 CE 85.00 0.40 -0.20
-33.33%
0.60
0.40
32,000 4 0.15 72,000 0
0.00%
PTC 29-Nov-18 CE 80.00 4.10 -4.05
-49.69%
4.20
4.10
32,000 4 1.33 32,000 32,000
0.00%
RELIANCE 25-Oct-18 CE 1,500.00 0.80 0.20
33.33%
0.80
0.50
32,000 32 0.22 315,000 6,000
1.94%
TATAELXSI 25-Oct-18 CE 1,300.00 1.15 0.10
9.52%
1.15
0.75
32,000 40 0.29 171,200 -7,200
-4.04%
NIFTY 25-Oct-18 CE 10,100.00 490.05 50.55
11.50%
501.00
439.50
31,950 426 154.22 54,900 -15,825
-22.38%
TATASTEEL 25-Oct-18 CE 700.00 0.30 -0.05
-14.29%
0.40
0.30
31,830 30 0.11 408,485 -6,366
-1.53%
NIFTY 29-Nov-18 CE 11,600.00 12.00 -1.45
-10.78%
15.50
12.00
31,575 421 4.14 93,750 12,675
15.63%
KPIT 25-Oct-18 CE 210.00 11.45 -2.90
-20.21%
14.00
10.45
31,500 7 3.72 126,000 4,500
3.70%
MRPL 25-Oct-18 CE 80.00 6.80 0.30
4.62%
7.25
6.00
31,500 7 2.11 153,000 -9,000
-5.56%
TCS 25-Oct-18 CE 2,600.00 0.75 -0.40
-34.78%
0.85
0.65
31,500 63 0.24 232,000 -13,500
-5.50%
GODREJCP 25-Oct-18 CE 740.00 26.00 10.85
71.62%
26.00
14.95
31,200 26 6.28 19,200 1,200
6.67%
ITC 25-Oct-18 CE 350.00 0.10 -0.05
-33.33%
0.10
0.10
31,200 13 0.03 1,394,400 -24,000
-1.69%
MARICO 25-Oct-18 CE 340.00 1.20 0.00
0.00%
1.40
0.95
31,200 12 0.37 44,200 0
0.00%
TECHM 25-Oct-18 CE 820.00 0.75 -0.10
-11.76%
1.00
0.65
31,200 26 0.23 92,400 -15,600
-14.44%
PIDILITIND 25-Oct-18 CE 1,100.00 1.35 -0.70
-34.15%
2.95
1.35
31,000 31 0.70 65,000 5,000
8.33%
NIFTY 25-Oct-18 CE 11,450.00 2.90 0.80
38.10%
14.00
1.10
30,825 411 1.13 87,600 5,175
6.28%
BANKNIFTY 29-Nov-18 CE 26,000.00 510.00 68.25
15.45%
570.00
416.10
30,800 770 165.81 24,160 8,840
57.70%
UBL 25-Oct-18 CE 1,200.00 23.75 -13.50
-36.24%
38.00
16.05
30,800 44 6.38 14,700 7,700
110.00%
HDFC 25-Oct-18 CE 2,000.00 1.30 0.00
0.00%
1.80
1.10
30,500 61 0.40 175,000 10,000
6.06%
MOTHERSUMI 25-Oct-18 CE 290.00 0.75 -0.20
-21.05%
1.30
0.70
30,400 19 0.30 104,000 3,200
3.17%
ICICIBANK 27-Dec-18 CE 340.00 15.05 5.65
60.11%
16.00
15.00
30,250 11 4.73 24,750 24,750
0.00%
BAJFINANCE 25-Oct-18 CE 2,900.00 1.80 -1.90
-51.35%
5.90
1.80
30,000 60 0.72 68,500 -1,500
-2.14%
BHEL 29-Nov-18 CE 90.00 1.20 -0.10
-7.69%
1.20
1.20
30,000 4 0.36 60,000 0
0.00%
DHFL 25-Oct-18 CE 420.00 0.90 -0.20
-18.18%
1.50
0.85
30,000 20 0.32 193,500 0
0.00%
MANAPPURAM 25-Oct-18 CE 77.50 1.65 0.20
13.79%
2.00
1.40
30,000 5 0.50 216,000 0
0.00%
ONGC 29-Nov-18 CE 185.00 2.95 -5.35
-64.46%
2.95
2.50
30,000 8 0.87 26,250 26,250
0.00%
RELCAPITAL 25-Oct-18 CE 250.00 23.00 0.60
2.68%
27.50
22.00
30,000 20 7.22 216,000 -13,500
-5.88%
TCS 25-Oct-18 CE 2,450.00 1.15 -0.35
-23.33%
1.40
1.10
30,000 60 0.37 82,500 -19,000
-18.72%
TATAMOTORS 25-Oct-18 CE 170.00 17.40 0.40
2.35%
18.20
17.10
30,000 20 5.31 99,000 3,000
3.13%
VGUARD 25-Oct-18 CE 180.00 5.50 0.00
0.00%
7.50
4.65
30,000 10 1.75 48,000 3,000
6.67%
TATASTEEL 25-Oct-18 CE 680.00 0.35 -0.10
-22.22%
0.40
0.30
29,708 28 0.10 222,810 -21,220
-8.70%
BEL 25-Oct-18 CE 97.50 0.25 -0.15
-37.50%
0.50
0.25
29,700 6 0.12 113,850 -4,950
-4.17%
GAIL 29-Nov-18 CE 410.00 3.20 -16.85
-84.04%
4.65
3.20
29,337 11 1.26 29,337 29,337
0.00%
TATAGLOBAL 25-Oct-18 CE 270.00 0.20 -0.15
-42.86%
0.35
0.15
29,250 13 0.07 119,250 -4,500
-3.64%
HDFC 25-Oct-18 CE 1,860.00 5.35 1.45
37.18%
6.60
4.00
29,000 58 1.58 43,500 -2,500
-5.43%
RELIANCE 25-Oct-18 CE 1,380.00 0.85 -0.15
-15.00%
1.10
0.80
29,000 29 0.28 190,000 7,000
3.83%
BPCL 25-Oct-18 CE 270.00 35.30 3.00
9.29%
37.60
30.00
28,800 16 9.56 126,000 1,800
1.45%
GODREJCP 25-Oct-18