Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Jun 21, 00:00
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
JPASSOCIAT 28-Jun-18 CE 17.50 0.70 -0.20
-22.22%
1.30
0.60
48,416,000 1,424 455.11 13,260,000 3,468,000
35.42%
JPASSOCIAT 28-Jun-18 CE 20.00 0.25 -0.10
-28.57%
0.50
0.20
43,282,000 1,273 134.17 12,172,000 4,250,000
53.65%
RNAVAL 28-Jun-18 CE 17.50 0.05 -0.60
-92.31%
1.50
0.05
26,172,000 0 49.73 2,862,000 0
0.00%
SAIL 28-Jun-18 CE 90.00 0.65 -0.05
-7.14%
0.75
0.50
23,304,000 1,942 146.82 10,260,000 -120,000
-1.16%
RCOM 28-Jun-18 CE 17.50 0.55 0.05
10.00%
0.75
0.45
20,692,000 739 117.94 11,872,000 0
0.00%
NIFTY 28-Jun-18 CE 10,800.00 63.00 15.55
32.77%
68.50
47.05
20,185,875 269,145 11,483.74 3,743,700 -556,950
-12.95%
BANKNIFTY 21-Jun-18 CE 26,500.00 143.25 97.80
215.18%
145.75
41.05
19,380,040 484,501 16,821.87 457,000 -440,840
-49.10%
BANKNIFTY 21-Jun-18 CE 26,600.00 84.00 56.80
208.82%
86.00
21.95
18,190,160 454,754 9,697.17 522,440 -68,240
-11.55%
RNAVAL 28-Jun-18 CE 20.00 0.05 -0.25
-83.33%
0.75
0.05
18,117,000 0 19.93 3,501,000 0
0.00%
SAIL 28-Jun-18 CE 85.00 2.00 0.30
17.65%
2.10
1.45
17,316,000 1,443 308.22 6,924,000 324,000
4.91%
BANKNIFTY 21-Jun-18 CE 26,700.00 42.55 26.30
161.85%
45.00
11.20
16,917,360 422,934 4,703.03 620,640 -153,240
-19.80%
BANKNIFTY 21-Jun-18 CE 26,800.00 19.00 9.00
90.00%
21.50
5.90
14,207,600 355,190 1,925.13 844,720 292,200
52.88%
NIFTY 28-Jun-18 CE 10,900.00 24.50 4.95
25.32%
27.45
18.40
13,321,425 177,619 3,034.62 3,572,850 -157,575
-4.22%
RELIANCE 28-Jun-18 CE 1,020.00 12.40 6.50
110.17%
14.15
5.50
12,753,000 12,753 1,411.76 3,107,000 -145,000
-4.46%
RCOM 28-Jun-18 CE 15.00 1.15 0.20
21.05%
1.60
0.95
11,592,000 414 134.47 6,916,000 28,000
0.41%
ASHOKLEY 28-Jun-18 CE 145.00 0.70 -0.15
-17.65%
0.95
0.65
11,067,000 1,581 86.32 6,727,000 441,000
7.02%
BANKNIFTY 21-Jun-18 CE 26,400.00 219.95 147.50
203.59%
220.00
72.35
10,739,240 268,481 13,582.99 161,000 -272,520
-62.86%
ASHOKLEY 28-Jun-18 CE 140.00 1.70 -0.15
-8.11%
2.10
1.55
10,430,000 1,490 189.83 5,040,000 798,000
18.81%
JPASSOCIAT 28-Jun-18 CE 22.50 0.05 -0.10
-66.67%
0.15
0.05
9,860,000 290 10.85 4,182,000 1,428,000
51.85%
ICICIBANK 28-Jun-18 CE 300.00 3.05 -0.05
-1.61%
3.45
2.55
9,526,000 3,464 284.83 9,020,000 -698,500
-7.19%
SBIN 28-Jun-18 CE 280.00 2.25 -0.50
-18.18%
2.95
1.95
9,492,000 3,164 224.01 4,716,000 441,000
10.32%
NIFTY 28-Jun-18 CE 10,700.00 124.95 30.65
32.50%
132.55
95.00
8,911,575 118,821 10,039.78 2,786,400 -242,100
-7.99%
BANKNIFTY 21-Jun-18 CE 27,000.00 4.90 0.20
4.26%
7.25
2.50
8,773,400 219,335 367.61 887,560 78,560
9.71%
BANKNIFTY 21-Jun-18 CE 26,900.00 9.00 2.40
36.36%
11.45
3.55
8,527,440 213,186 609.71 505,160 190,120
60.35%
SBIN 28-Jun-18 CE 290.00 0.65 -0.40
-38.10%
1.00
0.60
8,142,000 2,714 61.88 4,761,000 309,000
6.94%
SBIN 28-Jun-18 CE 275.00 4.00 -0.45
-10.11%
4.95
3.50
7,875,000 2,625 323.66 2,034,000 258,000
14.53%
NIFTY 28-Jun-18 CE 11,000.00 7.90 0.55
7.48%
8.80
5.45
7,529,400 100,392 568.47 4,967,100 -371,925
-6.97%
CGPOWER 28-Jun-18 CE 55.00 1.10 0.30
37.50%
1.25
0.65
6,936,000 578 66.59 2,340,000 348,000
17.47%
SAIL 28-Jun-18 CE 87.50 1.15 0.05
4.55%
1.20
0.85
6,804,000 567 70.08 4,272,000 -180,000
-4.04%
RELIANCE 28-Jun-18 CE 1,040.00 5.85 3.05
108.93%
6.95
2.40
6,597,000 6,597 347.66 1,622,000 -137,000
-7.79%
ASHOKLEY 28-Jun-18 CE 150.00 0.35 -0.10
-22.22%
0.45
0.35
6,447,000 921 25.79 12,768,000 385,000
3.11%
ICICIBANK 28-Jun-18 CE 290.00 7.60 0.35
4.83%
8.40
6.40
6,303,000 2,292 472.73 3,509,000 -434,500
-11.02%
YESBANK 28-Jun-18 CE 340.00 4.30 1.10
34.38%
4.90
3.10
6,242,250 3,567 262.80 3,291,750 -467,250
-12.43%
JINDALSTEL 28-Jun-18 CE 230.00 6.75 1.75
35.00%
7.90
4.45
6,214,500 2,762 364.17 1,910,250 -488,250
-20.36%
RELIANCE 28-Jun-18 CE 1,000.00 23.55 11.55
96.25%
25.80
11.00
6,057,000 6,057 1,153.25 1,311,000 -760,000
-36.70%
TATASTEEL 28-Jun-18 CE 580.00 5.80 1.10
23.40%
5.90
3.85
5,990,406 5,646 285.74 2,338,444 -450,925
-16.17%
VEDL 28-Jun-18 CE 230.00 4.65 0.70
17.72%
5.75
4.25
5,895,750 3,369 292.43 1,676,500 176,750
11.79%
TATASTEEL 28-Jun-18 CE 560.00 14.20 3.10
27.93%
14.70
9.80
5,888,550 5,550 694.26 786,201 -206,895
-20.83%
JPASSOCIAT 28-Jun-18 CE 15.00 2.15 -0.25
-10.42%
2.95
1.85
5,814,000 171 137.79 9,928,000 -1,326,000
-11.78%
BANKBARODA 28-Jun-18 CE 130.00 1.55 -1.50
-49.18%
2.90
1.45
5,800,000 1,450 114.26 3,092,000 1,836,000
146.18%
RPOWER 28-Jun-18 CE 35.00 1.05 0.45
75.00%
1.35
0.55
5,798,000 446 60.88 3,133,000 -468,000
-13.00%
SAIL 28-Jun-18 CE 95.00 0.25 -0.05
-16.67%
0.30
0.20
5,712,000 476 14.85 7,476,000 -132,000
-1.74%
RPOWER 28-Jun-18 CE 37.50 0.35 0.15
75.00%
0.55
0.20
5,590,000 430 22.36 3,718,000 104,000
2.88%
DLF 28-Jun-18 CE 200.00 5.15 1.45
39.19%
5.75
3.70
5,375,000 2,150 248.33 2,260,000 -305,000
-11.89%
BANKNIFTY 21-Jun-18 CE 26,300.00 305.00 194.25
175.40%
310.00
113.65
5,317,960 132,949 9,890.34 84,920 -307,440
-78.36%
JINDALSTEL 28-Jun-18 CE 240.00 3.00 0.60
25.00%
3.45
2.00
5,010,750 2,227 131.78 1,849,500 -297,000
-13.84%
PNB 28-Jun-18 CE 90.00 0.90 -0.50
-35.71%
1.50
0.90
5,008,000 1,252 57.59 5,312,000 452,000
9.30%
VEDL 28-Jun-18 CE 240.00 1.80 0.20
12.50%
2.25
1.65
4,936,750 2,821 94.79 2,164,750 -5,250
-0.24%
PFC 28-Jun-18 CE 82.50 1.60 0.85
113.33%
1.85
0.55
4,848,000 808 60.12 4,446,000 -54,000
-1.20%
TATAMOTORS 28-Jun-18 CE 310.00 4.25 -0.65
-13.27%
5.40
3.90
4,810,500 3,207 223.21 4,536,000 444,000
10.85%
HINDALCO 28-Jun-18 CE 230.00 3.70 -0.60
-13.95%
5.45
3.20
4,697,000 1,342 206.20 1,645,000 297,500
22.08%
IDBI 28-Jun-18 CE 60.00 1.30 -0.10
-7.14%
1.60
1.10
4,690,000 469 63.32 2,790,000 -280,000
-9.12%
PFC 28-Jun-18 CE 85.00 0.80 0.45
128.57%
1.00
0.30
4,668,000 778 28.94 5,952,000 -288,000
-4.62%
DLF 28-Jun-18 CE 210.00 1.95 0.45
30.00%
2.05
1.35
4,667,500 1,867 80.75 3,740,000 -335,000
-8.22%
NCC 28-Jun-18 CE 110.00 0.95 -0.10
-9.52%
1.30
0.95
4,600,000 575 50.14 3,408,000 176,000
5.45%
ADANIPOWER 28-Jun-18 CE 20.00 0.40 0.10
33.33%
0.50
0.25
4,540,000 227 16.34 4,620,000 -80,000
-1.70%
NCC 28-Jun-18 CE 105.00 2.05 -0.05
-2.38%
2.70
1.95
4,472,000 559 103.75 2,104,000 296,000
16.37%
RCOM 28-Jun-18 CE 20.00 0.25 0.00
0.00%
0.35
0.20
4,452,000 159 12.91 11,648,000 -56,000
-0.48%
BHEL 28-Jun-18 CE 80.00 0.60 0.05
9.09%
0.75
0.50
4,350,000 580 28.28 4,837,500 -112,500
-2.27%
SBIN 28-Jun-18 CE 270.00 6.70 -0.45
-6.29%
8.00
5.90
4,314,000 1,438 294.21 2,499,000 90,000
3.74%
TATAMOTORS 28-Jun-18 CE 320.00 1.70 -0.60
-26.09%
2.50
1.60
4,228,500 2,819 83.72 6,484,500 -91,500
-1.39%
IDEA 28-Jun-18 CE 65.00 1.05 -0.25
-19.23%
1.70
1.00
4,207,000 601 49.64 8,120,000 42,000
0.52%
ICICIBANK 28-Jun-18 CE 310.00 1.20 -0.10
-7.69%
1.30
1.00
4,147,000 1,508 47.69 5,093,000 -151,250
-2.88%
GMRINFRA 28-Jun-18 CE 17.50 0.15 0.00
0.00%
0.20
0.10
4,095,000 91 6.14 18,855,000 -675,000
-3.46%
IDFCBANK 28-Jun-18 CE 42.50 0.70 0.25
55.56%
0.75
0.40
4,041,000 449 22.23 4,185,000 198,000
4.97%
RNAVAL 28-Jun-18 CE 22.50 0.05 -0.15
-75.00%
0.20
0.05
3,987,000 0 1.99 504,000 0
0.00%
DISHTV 28-Jun-18 CE 75.00 0.40 0.00
0.00%
0.55
0.30
3,787,000 541 14.01 7,168,000 462,000
6.89%
ASHOKLEY 28-Jun-18 CE 155.00 0.20 -0.05
-20.00%
0.25
0.15
3,773,000 539 7.17 5,740,000 -1,092,000
-15.98%
DISHTV 28-Jun-18 CE 72.50 0.85 0.00
0.00%
1.05
0.70
3,738,000 534 31.77 4,137,000 735,000
21.60%
ITC 28-Jun-18 CE 270.00 1.25 -0.70
-35.90%
2.20
1.15
3,720,000 1,550 55.43 4,773,600 619,200
14.90%
ITC 28-Jun-18 CE 265.00 2.75 -1.20
-30.38%
4.25
2.45
3,528,000 1,470 107.25 1,658,400 528,000
46.71%
YESBANK 28-Jun-18 CE 350.00 1.55 0.20
14.81%
1.90
1.30
3,482,500 1,990 56.07 3,573,500 -553,000
-13.40%
SUNPHARMA 28-Jun-18 CE 580.00 4.90 -0.30
-5.77%
6.30
2.90
3,364,900 3,059 145.36 2,157,100 -168,300
-7.24%
NIFTY 28-Jun-18 CE 11,100.00 2.35 -0.10
-4.08%
3.10
1.90
3,347,325 44,631 77.66 2,326,875 -49,800
-2.10%
SBIN 28-Jun-18 CE 285.00 1.25 -0.40
-24.24%
1.65
1.10
3,318,000 1,106 44.13 2,523,000 261,000
11.54%
RECLTD 28-Jun-18 CE 115.00 1.45 0.45
45.00%
4.40
0.70
3,276,000 546 42.92 1,806,000 468,000
34.98%
AXISBANK 28-Jun-18 CE 530.00 5.55 0.40
7.77%
8.00
5.05
3,249,600 2,708 217.40 890,400 258,000
40.80%
IDEA 28-Jun-18 CE 70.00 0.45 -0.15
-25.00%
0.80
0.45
3,199,000 457 16.63 8,890,000 56,000
0.63%
CIPLA 28-Jun-18 CE 620.00 6.85 0.85
14.17%
14.55
6.15
3,176,000 3,176 310.61 560,000 316,000
129.51%
CGPOWER 28-Jun-18 CE 60.00 0.35 0.05
16.67%
0.35
0.20
3,060,000 255 8.87 4,056,000 120,000
3.05%
RELIANCE 28-Jun-18 CE 1,060.00 2.40 1.15
92.00%
3.05
1.05
3,059,000 3,059 67.60 2,322,000 127,000
5.79%
PFC 28-Jun-18 CE 90.00 0.25 0.10
66.67%
0.30
0.10
3,018,000 503 6.64 5,394,000 -42,000
-0.77%
PNB 28-Jun-18 CE 95.00 0.40 -0.25
-38.46%
0.60
0.35
2,868,000 717 13.77 5,660,000 -208,000
-3.54%
NCC 28-Jun-18 CE 115.00 0.50 -0.05
-9.09%
0.60
0.45
2,776,000 347 14.71 2,856,000 -104,000
-3.51%
BHEL 28-Jun-18 CE 85.00 0.25 0.00
0.00%
0.35
0.20
2,775,000 370 7.77 4,575,000 -15,000
-0.33%
SBIN 28-Jun-18 CE 300.00 0.30 -0.20
-40.00%
0.45
0.30
2,772,000 924 10.26 5,748,000 57,000
1.00%
BANKBARODA 28-Jun-18 CE 135.00 0.80 -0.85
-51.52%
1.60
0.70
2,684,000 671 27.38 2,460,000 316,000
14.74%
TATASTEEL 28-Jun-18 CE 600.00 2.40 0.20
9.09%
2.45
1.70
2,653,561 2,501 54.13 4,030,739 -372,411
-8.46%
RPOWER 28-Jun-18 CE 40.00 0.15 0.05
50.00%
0.25
0.10
2,652,000 204 4.77 6,058,000 338,000
5.91%
RNAVAL 28-Jun-18 CE 15.00 1.15 -0.25
-17.86%
3.00
0.70
2,610,000 0 36.28 1,953,000 0
0.00%
SUNPHARMA 28-Jun-18 CE 560.00 12.90 1.35
11.69%
13.85
7.15
2,592,700 2,357 277.42 1,159,400 -4,400
-0.38%
YESBANK 28-Jun-18 CE 330.00 9.65 2.75
39.86%
10.55
7.05
2,572,500 1,470 232.81 1,044,750 -575,750
-35.53%
LT 28-Jun-18 CE 1,320.00 12.00 -3.30
-21.57%
18.10
9.70
2,493,750 3,325 307.98 381,000 150,000
64.94%
IDFCBANK 28-Jun-18 CE 45.00 0.20 0.05
33.33%
0.20
0.10
2,493,000 277 4.24 7,155,000 54,000
0.76%
BHEL 28-Jun-18 CE 77.50 1.05 0.15
16.67%
1.95
0.90
2,467,500 329 24.92 1,605,000 150,000
10.31%
JUSTDIAL 28-Jun-18 CE 600.00 14.80 2.55
20.82%
22.50
13.50
2,465,400 1,761 445.99 586,600 310,800
112.69%
CGPOWER 28-Jun-18 CE 52.50 2.10 0.60
40.00%
2.40
1.25
2,436,000 203 43.85 924,000 132,000
16.67%
SAIL 28-Jun-18 CE 92.50 0.40 -0.05
-11.11%
0.45
0.30
2,436,000 203 9.74 3,612,000 -120,000
-3.22%
HINDALCO 28-Jun-18 CE 240.00 1.20 -0.45
-27.27%
1.90
1.05
2,432,500 695 36.49 1,806,000 140,000
8.40%
JISLJALEQS 28-Jun-18 CE 100.00 1.05 0.00
0.00%
1.30
0.60
2,349,000 261 21.85 1,764,000 243,000
15.98%
BANKNIFTY 28-Jun-18 CE 27,000.00 75.40 38.95
106.86%
77.00
34.15
2,347,840 58,696 1,290.84 1,483,240 1,800
0.12%
INDIACEM 28-Jun-18 CE 110.00 2.40 -0.45
-15.79%
3.35
1.65
2,320,500 663 51.98 1,354,500 787,500
138.89%
BANKNIFTY 21-Jun-18 CE 27,100.00 2.40 -0.95
-28.36%
4.30
1.60
2,296,840 57,421 59.03 262,480 76,760
41.33%
ADANIENT 28-Jun-18 CE 140.00 1.10 0.00
0.00%
1.35
0.90
2,292,000 573 24.98 2,840,000 28,000
1.00%
NIFTY 28-Jun-18 CE 10,850.00 40.65 9.75
31.55%
44.50
30.30
2,278,575 30,381 837.15 626,325 37,800
6.42%
AXISBANK 28-Jun-18 CE 540.00 3.05 0.10
3.39%
4.60
2.80
2,259,600 1,883 84.74 1,210,800 105,600
9.55%
HINDALCO 28-Jun-18 CE 235.00 2.15 -0.60
-21.82%
3.30
1.85
2,257,500 645 59.15 1,085,000 66,500
6.53%
VEDL 28-Jun-18 CE 250.00 0.80 0.00
0.00%
0.95
0.70
2,252,250 1,287 18.24 3,109,750 -122,500
-3.79%
BATAINDIA 28-Jun-18 CE 840.00 19.70 7.00
55.12%
20.50
9.90
2,225,300 2,023 366.06 277,200 -70,400
-20.25%
ASHOKLEY 28-Jun-18 CE 135.00 4.10 0.00
0.00%
4.95
3.75
2,212,000 316 95.34 553,000 49,000
9.72%
BANKBARODA 28-Jun-18 CE 125.00 3.20 -2.25
-41.28%
5.15
3.10
2,212,000 553 80.30 972,000 824,000
556.76%
BANKBARODA 28-Jun-18 CE 140.00 0.45 -0.45
-50.00%
0.85
0.40
2,208,000 552 12.36 3,016,000 4,000
0.13%
RELCAPITAL 28-Jun-18 CE 420.00 15.95 8.60
117.01%
17.35
6.65
2,199,000 2,932 260.36 444,000 -285,750
-39.16%
IDBI 28-Jun-18 CE 65.00 0.50 -0.05
-9.09%
0.60
0.40
2,150,000 215 10.54 5,900,000 -100,000
-1.67%
BANKINDIA 28-Jun-18 CE 100.00 1.10 -0.35
-24.14%
1.55
1.00
2,142,000 357 26.35 2,418,000 318,000
15.14%
TATAMOTORS 28-Jun-18 CE 330.00 0.65 -0.45
-40.91%
1.10
0.65
2,131,500 1,421 17.90 3,451,500 -18,000
-0.52%
ITC 28-Jun-18 CE 280.00 0.40 -0.20
-33.33%
0.60
0.35
2,116,800 882 9.95 3,475,200 254,400
7.90%
AXISBANK 28-Jun-18 CE 520.00 9.50 0.70
7.95%
13.40
8.70
2,101,200 1,751 235.33 451,200 -126,000
-21.83%
HDFCBANK 28-Jun-18 CE 2,040.00 30.60 14.65
91.85%
30.60
15.10
2,096,000 4,192 463.01 428,000 -157,000
-26.84%
SOUTHBANK 28-Jun-18 CE 25.00 0.10 -0.05
-33.33%
0.15
0.10
2,054,742 62 2.88 5,700,252 -265,128
-4.44%
NIFTY 28-Jun-18 CE 10,750.00 91.40 23.15
33.92%
97.55
68.85
2,034,150 27,122 1,652.14 454,200 -115,500
-20.27%
LT 28-Jun-18 CE 1,340.00 6.30 -2.40
-27.59%
10.15
5.05
2,009,250 2,679 138.64 474,000 90,000
23.44%
NCC 28-Jun-18 CE 120.00 0.25 -0.05
-16.67%
0.35
0.25
2,000,000 250 5.80 3,528,000 -200,000
-5.36%
ADANIPOWER 28-Jun-18 CE 22.50 0.15 0.05
50.00%
0.15
0.05
1,980,000 99 2.18 4,520,000 280,000
6.60%
ADANIENT 28-Jun-18 CE 130.00 4.05 0.35
9.46%
4.75
3.10
1,972,000 493 76.71 1,384,000 4,000
0.29%
TATAGLOBAL 28-Jun-18 CE 270.00 1.90 -1.50
-44.12%
3.30
1.75
1,937,250 861 42.81 837,000 211,500
33.81%
APOLLOTYRE 28-Jun-18 CE 270.00 5.80 0.70
13.73%
6.15
2.75
1,935,000 645 79.14 459,000 90,000
24.39%
CGPOWER 28-Jun-18 CE 57.50 0.60 0.15
33.33%
0.65
0.35
1,920,000 160 9.41 2,148,000 204,000
10.49%
INFY 28-Jun-18 CE 1,260.00 8.60 -1.80
-17.31%
13.25
8.25
1,906,200 3,177 200.53 781,200 64,800
9.05%
SAIL 28-Jun-18 CE 82.50 3.40 0.65
23.64%
3.55
2.50
1,896,000 158 56.88 1,716,000 60,000
3.62%
RELCAPITAL 28-Jun-18 CE 440.00 6.85 3.60
110.77%
8.00
2.75
1,888,500 2,518 100.47 849,750 -100,500
-10.58%
HINDALCO 28-Jun-18 CE 250.00 0.45 -0.20
-30.77%
0.70
0.35
1,872,500 535 9.74 3,255,000 -80,500
-2.41%
YESBANK 28-Jun-18 CE 360.00 0.50 -0.10
-16.67%
0.65
0.45
1,865,500 1,066 10.07 2,268,000 250,250
12.40%
HDFCBANK 28-Jun-18 CE 2,060.00 19.85 9.80
97.51%
19.90
9.45
1,858,500 3,717 278.96 724,000 -46,500
-6.04%
BHEL 28-Jun-18 CE 75.00 1.85 0.20
12.12%
2.25
1.55
1,815,000 242 33.03 1,305,000 97,500
8.07%
ICICIBANK 28-Jun-18 CE 280.00 15.75 1.30
9.00%
16.20
13.35
1,812,250 659 274.56 1,287,000 286,000
28.57%
ICICIBANK 28-Jun-18 CE 320.00 0.55 -0.10
-15.38%
0.70
0.50
1,809,500 658 9.77 3,294,500 -46,750
-1.40%
JINDALSTEL 28-Jun-18 CE 220.00 13.00 3.45
36.13%
15.25
8.95
1,795,500 798 201.99 225,000 -393,750
-63.64%
PNB 28-Jun-18 CE 100.00 0.25 -0.15
-37.50%
0.35
0.20
1,760,000 440 4.75 5,220,000 -208,000
-3.83%
PFC 28-Jun-18 CE 80.00 3.10 1.50
93.75%
3.50
1.35
1,746,000 291 40.86 1,152,000 66,000
6.08%
BHARTIARTL 28-Jun-18 CE 380.00 4.00 -0.65
-13.98%
6.30
4.00
1,737,400 1,022 92.26 836,400 222,700
36.29%
TATAMOTORS 28-Jun-18 CE 300.00 9.50 -0.30
-3.06%
11.10
8.75
1,728,000 1,152 169.52 2,574,000 -4,500
-0.17%
IDEA 28-Jun-18 CE 62.50 1.65 -0.30
-15.38%
2.40
1.60
1,715,000 245 31.21 3,500,000 245,000
7.53%
RNAVAL 28-Jun-18 CE 25.00 0.05 0.00
0.00%
0.10
0.05
1,692,000 0 0.85 1,170,000 0
0.00%
RECLTD 28-Jun-18 CE 120.00 0.65 0.20
44.44%
0.75
0.35
1,680,000 280 9.07 2,622,000 -126,000
-4.59%
HINDALCO 28-Jun-18 CE 225.00 6.10 -0.50
-7.58%
8.30
5.25
1,676,500 479 115.01 378,000 38,500
11.34%
PNB 28-Jun-18 CE 85.00 2.75 -0.75
-21.43%
3.95
2.70
1,676,000 419 54.13 1,952,000 112,000
6.09%
BANKNIFTY 28-Jun-18 CE 26,500.00 270.00 134.70
99.56%
271.95
140.00
1,664,560 41,614 3,358.08 799,480 45,200
5.99%
TCS 28-Jun-18 CE 1,850.00 11.30 -4.85
-30.03%
17.80
11.30
1,650,000 3,300 245.69 1,433,500 -19,000
-1.31%
JINDALSTEL 28-Jun-18 CE 250.00 1.15 -0.05
-4.17%
1.40
0.90
1,649,250 733 17.98 1,577,250 -225,000
-12.48%
DISHTV 28-Jun-18 CE 77.50 0.20 -0.05
-20.00%
0.25
0.15
1,645,000 235 3.13 2,611,000 -168,000
-6.05%
VOLTAS 28-Jun-18 CE 540.00 4.10 0.80
24.24%
5.00
3.40
1,623,000 1,623 70.93 569,000 -144,000
-20.20%
BATAINDIA 28-Jun-18 CE 860.00 11.05 4.00
56.74%
11.60
5.10
1,614,800 1,468 156.96 326,700 85,800
35.62%
NIFTY 28-Jun-18 CE 10,950.00 13.80 1.95
16.46%
15.60
9.95
1,566,150 20,882 204.85 611,550 157,575
34.71%
RELINFRA 28-Jun-18 CE 440.00 11.65 5.85
100.86%
14.30
5.45
1,563,900 1,203 155.14 497,900 -62,400
-11.14%
NIFTY 28-Jun-18 CE 10,600.00 205.00 44.40
27.65%
213.10
164.35
1,537,275 20,497 2,877.32 1,017,075 -169,725
-14.30%
TATAPOWER 28-Jun-18 CE 75.00 1.05 0.15
16.67%
1.20
0.70
1,530,000 170 13.92 1,359,000 324,000
31.30%
CIPLA 28-Jun-18 CE 610.00 9.80 0.90
10.11%
20.00
9.10
1,506,000 1,506 195.63 262,000 73,000
38.62%
JSWSTEEL 28-Jun-18 CE 330.00 9.00 3.80
73.08%
9.20
5.50
1,494,000 498 101.89 522,000 -123,000
-19.07%
JISLJALEQS 28-Jun-18 CE 95.00 3.30 0.45
15.79%
3.80
1.90
1,485,000 165 39.20 837,000 468,000
126.83%
BANKNIFTY 21-Jun-18 CE 26,200.00 405.55 242.80
149.19%
405.55
173.65
1,478,320 36,958 3,886.80 30,160 -82,320
-73.19%
BANKINDIA 28-Jun-18 CE 95.00 2.25 -0.65
-22.41%
3.30
2.20
1,476,000 246 39.41 714,000 186,000
35.23%
NIFTY 28-Jun-18 CE 11,200.00 1.30 -0.30
-18.75%
2.10
1.10
1,458,525 19,447 19.69 2,067,750 -30,975
-1.48%
JSWSTEEL 28-Jun-18 CE 340.00 3.85 1.65
75.00%
3.85
2.30
1,446,000 482 42.66 669,000 -60,000
-8.23%
RECLTD 28-Jun-18 CE 110.00 3.40 0.80
30.77%
3.90
2.00
1,446,000 241 41.21 690,000 126,000
22.34%
HEXAWARE 28-Jun-18 CE 440.00 5.30 -1.30
-19.70%
6.70
4.70
1,440,000 960 81.07 142,500 42,000
41.79%
TATAGLOBAL 28-Jun-18 CE 260.00 5.15 -2.65
-33.97%
7.85
4.45
1,428,750 635 78.01 432,000 123,750
40.15%
ADANIPORTS 28-Jun-18 CE 370.00 5.40 0.10
1.89%
5.75
3.30
1,415,000 566 59.57 352,500 -5,000
-1.40%
L&TFH 28-Jun-18 CE 165.00 2.50 0.45
21.95%
2.70
1.65
1,413,000 314 30.80 675,000 54,000
8.70%
JISLJALEQS 28-Jun-18 CE 105.00 0.35 -0.15
-30.00%
0.50
0.30
1,395,000 155 5.16 1,530,000 243,000
18.88%
BAJFINANCE 28-Jun-18 CE 2,300.00 26.65 -3.50
-11.61%
42.00
25.25
1,380,000 2,760 499.70 421,500 62,000
17.25%
SUNPHARMA 28-Jun-18 CE 600.00 1.95 -0.55
-22.00%
3.00
1.45
1,372,800 1,248 26.91 1,961,300 -26,400
-1.33%
TV18BRDCST 28-Jun-18 CE 57.50 1.10 0.15
15.79%
1.20
0.75
1,368,500 161 12.73 2,371,500 42,500
1.82%
TV18BRDCST 28-Jun-18 CE 60.00 0.40 0.05
14.29%
0.40
0.25
1,368,500 161 4.52 4,080,000 -34,000
-0.83%
PFC 28-Jun-18 CE 87.50 0.40 0.25
166.67%
0.50
0.15
1,362,000 227 4.49 3,396,000 72,000
2.17%
SOUTHBANK 26-Jul-18 CE 20.00 3.35 -0.15
-4.29%
3.50
3.30
1,358,781 41 45.79 994,230 -397,692
-28.57%
M&M 28-Jun-18 CE 920.00 7.95 1.05
15.22%
10.65
6.25
1,336,000 1,336 111.02 892,000 -4,000
-0.45%
UNIONBANK 28-Jun-18 CE 90.00 1.80 -0.75
-29.41%
2.65
1.80
1,320,000 330 28.51 1,000,000 236,000
30.89%
APOLLOTYRE 28-Jun-18 CE 280.00 2.40 0.30
14.29%
2.40
0.95
1,299,000 433 21.04 915,000 9,000
0.99%
ITC 28-Jun-18 CE 275.00 0.65 -0.40
-38.10%
1.00
0.65
1,296,000 540 10.24 2,748,000 93,600
3.53%
BHEL 28-Jun-18 CE 82.50 0.40 0.00
0.00%
0.45
0.30
1,290,000 172 5.29 1,492,500 -232,500
-13.48%
RCOM 28-Jun-18 CE 22.50 0.20 0.05
33.33%
0.20
0.15
1,288,000 46 2.45 10,808,000 336,000
3.21%
TATAPOWER 28-Jun-18 CE 77.50 0.40 0.00
0.00%
0.50
0.25
1,287,000 143 4.76 1,395,000 36,000
2.65%
IFCI 28-Jun-18 CE 17.50 0.25 0.00
0.00%
0.30
0.20
1,276,000 58 3.06 4,224,000 -88,000
-2.04%
INFY 28-Jun-18 CE 1,280.00 4.65 -1.30
-21.85%
7.40
4.50
1,237,800 2,063 72.41 660,000 -16,200
-2.40%
HINDALCO 28-Jun-18 CE 245.00 0.70 -0.35
-33.33%
1.15
0.65
1,235,500 353 10.63 910,000 -3,500
-0.38%
PCJEWELLER 28-Jun-18 CE 150.00 7.10 -0.45
-5.96%
9.40
6.65
1,221,000 814 96.58 1,605,000 -61,500
-3.69%
RELIANCE 28-Jun-18 CE 1,080.00 1.15 0.35
43.75%
1.45
0.65
1,216,000 1,216 13.50 473,000 -27,000
-5.40%
TATAPOWER 28-Jun-18 CE 80.00 0.25 0.00
0.00%
0.25
0.15
1,215,000 135 2.43 2,763,000 99,000
3.72%
CIPLA 28-Jun-18 CE 630.00 4.65 0.75
19.23%
10.35
4.10
1,198,000 1,198 84.58 249,000 174,000
232.00%
TCS 28-Jun-18 CE 1,900.00 4.00 -2.90
-42.03%
7.50
4.00
1,187,500 2,375 65.91 1,593,000 -131,500
-7.63%
ARVIND 28-Jun-18 CE 420.00 3.30 -0.60
-15.38%
4.05
2.40
1,184,000 592 37.77 726,000 6,000
0.83%
RELINFRA 28-Jun-18 CE 460.00 4.65 2.25
93.75%
6.00
2.35
1,150,500 885 49.47 586,300 10,400
1.81%
AUROPHARMA 28-Jun-18 CE 620.00 12.75 2.50
24.39%
13.35
9.65
1,131,200 1,414 128.96 611,200 -65,600
-9.69%
IDBI 28-Jun-18 CE 70.00 0.25 0.00
0.00%
0.30
0.20
1,130,000 113 2.60 5,210,000 20,000
0.39%
UPL 28-Jun-18 CE 680.00 4.80 -6.70
-58.26%
11.40
4.35
1,119,600 933 73.56 366,000 241,200
193.27%
NATIONALUM 28-Jun-18 CE 70.00 0.90 -0.95
-51.35%
1.75
0.80
1,112,000 139 12.23 856,000 392,000
84.48%
DLF 28-Jun-18 CE 220.00 0.65 0.05
8.33%
0.70
0.55
1,080,000 432 6.70 2,800,000 -27,500
-0.97%
HDFCBANK 28-Jun-18 CE 2,100.00 8.20 3.15
62.38%
8.35
4.25
1,073,000 2,146 63.95 1,729,500 -8,000
-0.46%
IGL 28-Jun-18 CE 260.00 3.00 -0.05
-1.64%
3.65
2.00
1,067,000 388 27.53 371,250 99,000
36.36%
INDIACEM 28-Jun-18 CE 115.00 0.90 -0.35
-28.00%
1.55
0.70
1,053,500 301 9.48 952,000 49,000
5.43%
VEDL 28-Jun-18 CE 260.00 0.45 0.05
12.50%
0.45
0.35
1,037,750 593 4.25 2,936,500 -210,000
-6.67%
VEDL 28-Jun-18 CE 220.00 10.70 2.10
24.42%
12.50
8.65
1,034,250 591 110.25 175,000 -80,500
-31.51%
ADANIPORTS 28-Jun-18 CE 360.00 10.60 0.70
7.07%
11.05
6.65
1,030,000 412 83.84 215,000 92,500
75.51%
TITAN 28-Jun-18 CE 900.00 10.00 -0.55
-5.21%
13.10
7.80
1,026,000 1,368 108.04 478,500 58,500
13.93%
BANKNIFTY 21-Jun-18 CE 27,200.00 1.40 -0.95
-40.43%
2.50
0.95
1,021,240 25,531 14.81 215,760 50,200
30.32%
TATAELXSI 28-Jun-18 CE 1,340.00 21.30 3.00
16.39%
28.15
19.00
1,013,600 1,267 247.12 220,000 110,400
100.73%
GAIL 28-Jun-18 CE 340.00 7.15 -1.85
-20.56%
9.45
5.95
1,010,793 379 72.27 264,033 29,337
12.50%
INDIACEM 28-Jun-18 CE 120.00 0.45 -0.15
-25.00%
0.75
0.30
1,004,500 287 4.02 1,256,500 -7,000
-0.55%
IDFC 28-Jun-18 CE 50.00 0.65 0.05
8.33%
1.30
0.45
1,003,200 76 6.32 1,610,400 132,000
8.93%
IOC 28-Jun-18 CE 170.00 2.00 -1.40
-41.18%
3.60
1.90
984,000 328 22.83 879,000 192,000
27.95%
KSCL 28-Jun-18 CE 600.00 9.15 -0.95
-9.41%
13.25
8.60
982,500 655 109.55 289,500 39,000
15.57%
UPL 28-Jun-18 CE 700.00 2.35 -3.15
-57.27%
5.35
2.25
975,600 813 31.71 620,400 159,600
34.64%
KOTAKBANK 28-Jun-18 CE 1,320.00 19.10 6.80
55.28%
20.00
9.55
972,000 1,215 144.73 156,800 -183,200
-53.88%
SBIN 28-Jun-18 CE 295.00 0.40 -0.25
-38.46%
0.60
0.40
969,000 323 4.65 2,058,000 -30,000
-1.44%
TATASTEEL 28-Jun-18 CE 620.00 1.00 0.05
5.26%
1.05
0.75
968,693 913 8.23 2,098,658 -126,259
-5.67%
IDFCBANK 28-Jun-18 CE 40.00 2.20 0.60
37.50%
2.50
1.50
963,000 107 18.97 1,674,000 0
0.00%
ADANIPOWER 28-Jun-18 CE 25.00 0.05 0.00
0.00%
0.10
0.05
960,000 48 0.48 3,620,000 380,000
11.73%
BANKBARODA 28-Jun-18 CE 145.00 0.30 -0.25
-45.45%
0.40
0.25
960,000 240 3.26 1,488,000 20,000
1.36%
HDFC 28-Jun-18 CE 1,850.00 17.40 5.25
43.21%
17.50
11.35
957,500 1,915 145.06 1,064,000 -11,500
-1.07%
UNIONBANK 28-Jun-18 CE 95.00 0.70 -0.50
-41.67%
1.10
0.70
952,000 238 8.57 1,512,000 112,000
8.00%
JUSTDIAL 28-Jun-18 CE 620.00 9.25 3.45
59.48%
15.35
8.00
943,600 674 109.84 243,600 93,800
62.62%
FEDERALBNK 28-Jun-18 CE 85.00 1.05 0.05
5.00%
1.30
0.90
940,500 171 10.06 1,380,500 88,000
6.81%
JISLJALEQS 28-Jun-18 CE 110.00 0.25 -0.05
-16.67%
0.25
0.15
927,000 103 1.85 1,728,000 -9,000
-0.52%
CGPOWER 28-Jun-18 CE 65.00 0.15 0.00
0.00%
0.15
0.10
924,000 77 1.29 2,856,000 132,000
4.85%
EXIDEIND 28-Jun-18 CE 260.00 2.25 1.00
80.00%
2.35
1.00
920,000 230 16.65 532,000 24,000
4.72%
NIFTY 26-Jul-18 CE 11,000.00 60.00 10.45
21.09%
61.35
49.55
918,225 12,243 508.88 1,455,900 32,850
2.31%
BIOCON 28-Jun-18 CE 640.00 9.00 2.80
45.16%
10.25
5.55
915,300 1,017 68.92 576,000 -42,300
-6.84%
INFY 28-Jun-18 CE 1,240.00 15.70 -2.50
-13.74%
22.30
15.10
905,400 1,509 167.41 442,200 -25,800
-5.51%
BIOCON 28-Jun-18 CE 620.00 16.95 5.20
44.26%
19.00
6.55
904,500 1,005 127.72 357,300 -99,900
-21.85%
BANKBARODA 28-Jun-18 CE 150.00 0.15 -0.15
-50.00%
0.25
0.15
900,000 225 1.89 2,308,000 -184,000
-7.38%
HDFCBANK 28-Jun-18 CE 2,080.00 12.60 5.85
86.67%
12.80
4.15
891,500 1,783 82.55 365,000 42,500
13.18%
NIITTECH 28-Jun-18 CE 1,150.00 23.00 9.40
69.12%
24.65
12.45
886,500 1,182 184.39 272,250 17,250
6.76%
SAIL 28-Jun-18 CE 100.00 0.15 0.00
0.00%
0.15
0.10
876,000 73 1.14 5,352,000 144,000
2.76%
LT 28-Jun-18 CE 1,360.00 3.45 -1.50
-30.30%
5.85
2.80
875,250 1,167 30.90 821,250 168,750
25.86%
CIPLA 28-Jun-18 CE 640.00 2.90 0.40
16.00%
7.15
2.70
868,000 868 41.84 233,000 119,000
104.39%
L&TFH 28-Jun-18 CE 170.00 1.10 0.20
22.22%
1.15
0.70
859,500 191 8.25 1,354,500 90,000
7.12%
CANBK 28-Jun-18 CE 270.00 2.80 -1.45
-34.12%
4.60
2.70
857,600 536 31.05 612,800 32,000
5.51%
HCC 28-Jun-18 CE 15.00 0.20 -0.05
-20.00%
0.20
0.15
855,000 57 1.54 4,200,000 225,000
5.66%
SUZLON 26-Jul-18 CE 10.00 0.20 0.00
0.00%
0.25
0.20
855,000 24 1.71 2,970,000 630,000
26.92%
ADANIENT 28-Jun-18 CE 150.00 0.35 -0.05
-12.50%
0.45
0.30
852,000 213 3.15 1,660,000 -80,000
-4.60%
IGL 28-Jun-18 CE 270.00 1.05 -0.20
-16.00%
1.35
0.85
849,750 309 9.35 478,500 -5,500
-1.14%
POWERGRID 28-Jun-18 CE 200.00 1.80 -0.15
-7.69%
2.05
1.40
848,000 212 14.67 1,164,000 72,000
6.59%
IDEA 28-Jun-18 CE 75.00 0.20 -0.10
-33.33%
0.35
0.20
847,000 121 2.20 5,033,000 -175,000
-3.36%
M&M 28-Jun-18 CE 900.00 16.00 3.05
23.55%
19.50
12.60
847,000 847 131.88 294,000 26,000
9.70%
HINDPETRO 28-Jun-18 CE 320.00 4.20 -2.00
-32.26%
6.40
3.80
845,775 537 38.40 1,701,000 -22,050
-1.28%
GRANULES 28-Jun-18 CE 90.00 1.95 -0.15
-7.14%
2.50
1.25
845,000 169 13.77 855,000 -100,000
-10.47%
AXISBANK 28-Jun-18 CE 550.00 1.60 -0.20
-11.11%
2.50
1.60
843,600 703 17.21 1,270,800 -12,000
-0.94%
NATIONALUM 28-Jun-18 CE 72.50 0.40 -0.50
-55.56%
0.80
0.40
840,000 105 4.54 656,000 16,000
2.50%
GAIL 28-Jun-18 CE 350.00 3.30 -1.10
-25.00%
5.10
2.75
821,436 308 29.57 456,057 61,341
15.54%
GMRINFRA 28-Jun-18 CE 15.00 0.95 0.05
5.56%
1.15
0.80
810,000 18 7.78 2,475,000 -270,000
-9.84%
VOLTAS 28-Jun-18 CE 520.00 11.10 2.75
32.93%
13.10
9.05
804,000 804 93.42 157,000 -8,000
-4.85%
NMDC 28-Jun-18 CE 110.00 2.00 -0.20
-9.09%
2.60
1.70
798,000 133 15.80 426,000 -36,000
-7.79%
NATIONALUM 28-Jun-18 CE 75.00 0.25 -0.30
-54.55%
0.45
0.20
792,000 99 2.38 1,376,000 88,000
6.83%
DISHTV 28-Jun-18 CE 80.00 0.15 -0.05
-25.00%
0.20
0.10
784,000 112 1.10 4,263,000 -98,000
-2.25%
LUPIN 28-Jun-18 CE 920.00 10.80 -2.25
-17.24%
17.15
10.25
781,800 1,303 99.99 565,800 -13,200
-2.28%
CGPOWER 28-Jun-18 CE 50.00 3.90 1.10
39.29%
4.10
2.35
780,000 65 25.74 456,000 84,000
22.58%
ONGC 28-Jun-18 CE 170.00 0.90 -0.70
-43.75%
1.45
0.90
780,000 208 8.81 1,691,250 206,250
13.89%
TATAMOTORS 28-Jun-18 CE 340.00 0.35 -0.25
-41.67%
0.55
0.35
780,000 520 3.35 2,389,500 -108,000
-4.32%
INDIGO 28-Jun-18 CE 1,200.00 9.10 -31.90
-77.80%
28.60
9.00
778,200 1,297 107.31 232,800 171,600
280.39%
IDEA 28-Jun-18 CE 67.50 0.65 -0.20
-23.53%
1.00
0.60
777,000 111 5.91 2,800,000 77,000
2.83%
YESBANK 28-Jun-18 CE 400.00 0.15 0.00
0.00%
0.15
0.05
775,250 443 0.78 600,250 -574,000
-48.88%
KPIT 28-Jun-18 CE 280.00 2.90 -0.85
-22.67%
4.30
2.70
774,000 172 25.77 729,000 63,000
9.46%
DISHTV 28-Jun-18 CE 70.00 2.35 0.15
6.82%
2.80
2.00
756,000 108 19.35 693,000 476,000
219.35%
IDEA 28-Jun-18 CE 60.00 2.90 -0.35
-10.77%
3.90
2.70
756,000 108 22.91 2,275,000 28,000
1.25%
BEL 28-Jun-18 CE 120.00 0.60 -0.55
-47.83%
1.05
0.60
752,400 152 5.72 1,445,400 19,800
1.39%
ADANIPORTS 28-Jun-18 CE 380.00 2.25 -0.40
-15.09%
2.75
1.60
750,000 300 15.45 597,500 52,500
9.63%
BHARTIARTL 28-Jun-18 CE 400.00 0.85 -0.50
-37.04%
1.60
0.85
748,000 440 9.42 1,048,900 -197,200
-15.83%
NTPC 28-Jun-18 CE 160.00 0.80 -0.10
-11.11%
1.00
0.75
748,000 187 6.66 1,544,000 16,000
1.05%
ADANIPORTS 28-Jun-18 CE 400.00 0.60 -0.20
-25.00%
0.70
0.45
745,000 298 4.10 822,500 110,000
15.44%
TATAGLOBAL 28-Jun-18 CE 280.00 0.75 -0.75
-50.00%
1.40
0.70
744,750 331 6.48 1,039,500 38,250
3.82%
BANKINDIA 28-Jun-18 CE 105.00 0.50 -0.30
-37.50%
0.75
0.50
744,000 124 4.76 1,740,000 -84,000
-4.61%
ONGC 28-Jun-18 CE 165.00 2.25 -1.20
-34.78%
3.05
2.10
742,500 198 18.56 896,250 225,000
33.52%
MOTHERSUMI 28-Jun-18 CE 320.00 3.00 -0.85
-22.08%
4.75
2.40
740,800 463 22.96 625,600 36,800
6.25%
PETRONET 28-Jun-18 CE 220.00 1.50 -0.70
-31.82%
3.15
1.40
732,000 244 13.83 492,000 57,000
13.10%
ONGC 28-Jun-18 CE 180.00 0.30 -0.15
-33.33%
0.40
0.25
731,250 195 2.49 1,612,500 11,250
0.70%
LICHSGFIN 28-Jun-18 CE 500.00 7.30 2.15
41.75%
8.75
3.95
724,900 659 43.78 328,900 36,300
12.41%
NIFTY 28-Jun-18 CE 11,050.00 4.10 0.00
0.00%
4.65
3.50
724,050 9,654 29.32 263,850 11,100
4.39%
BANKNIFTY 21-Jun-18 CE 28,500.00 0.25 -0.10
-28.57%
0.30
0.15
721,440 18,036 1.80 40 0
0.00%
EXIDEIND 28-Jun-18 CE 250.00 7.00 3.15
81.82%
7.50
3.50
716,000 179 40.10 208,000 -120,000
-36.59%
IOC 28-Jun-18 CE 175.00 1.15 -0.70
-37.84%
1.85
1.00
711,000 237 8.82 1,020,000 3,000
0.29%
SUNTV 28-Jun-18 CE 880.00 7.55 -8.20
-52.06%
17.10
7.10
706,000 706 73.28 252,000 85,000
50.90%
BANKNIFTY 28-Jun-18 CE 26,700.00 168.50 89.70
113.83%
169.00
79.05
701,400 17,535 880.40 288,680 -33,400
-10.37%
MOTHERSUMI 28-Jun-18 CE 310.00 6.70 -1.05
-13.55%
9.30
5.25
700,800 438 45.06 438,400 -8,000
-1.79%
ESCORTS 28-Jun-18 CE 920.00 12.00 1.05
9.59%
13.25
10.00
700,700 637 81.49 159,500 11,000
7.41%
BHARTIARTL 28-Jun-18 CE 390.00 1.85 -0.50
-21.28%
3.05
1.80
700,400 412 17.44 623,900 -74,800
-10.71%
HINDPETRO 28-Jun-18 CE 310.00 7.40 -3.20
-30.19%
10.90
6.80
696,150 442 55.07 767,025 78,750
11.44%
SAIL 28-Jun-18 CE 80.00 5.40 1.10
25.58%
5.55
4.05
696,000 58 33.55 2,580,000 0
0.00%
AMBUJACEM 28-Jun-18 CE 200.00 2.40 -1.80
-42.86%
4.45
2.40
695,000 278 20.36 425,000 145,000
51.79%
JUSTDIAL 28-Jun-18 CE 640.00 6.25 2.80
81.16%
10.00
4.90
690,200 493 52.25 261,800 79,800
43.85%
TECHM 28-Jun-18 CE 720.00 4.50 -2.25
-33.33%
7.00
4.25
685,200 571 33.64 910,800 138,000
17.86%
M&M 28-Jun-18 CE 940.00 3.50 -0.25
-6.67%
5.40
3.05
676,000 676 27.45 987,000 17,000
1.75%
SUZLON 26-Jul-18 CE 12.50 0.05 0.00
0.00%
0.05
0.05
675,000 19 0.34 1,890,000 135,000
7.69%
NIFTY 26-Jul-18 CE 10,700.00 203.25 31.15
18.10%
207.00
173.35
674,250 8,990 1,270.62 547,125 140,700
34.62%
IDFC 28-Jun-18 CE 52.50 0.25 0.00
0.00%
0.25
0.15
673,200 51 1.48 2,864,400 0
0.00%
KOTAKBANK 28-Jun-18 CE 1,340.00 10.65 3.25
43.92%
11.20
5.50
664,000 830 55.64 316,000 -61,600
-16.31%
TECHM 28-Jun-18 CE 710.00 6.90 -2.70
-28.13%
9.55
6.20
654,000 545 47.35 306,000 30,000
10.87%
BATAINDIA 28-Jun-18 CE 820.00 33.00 11.70
54.93%
33.25
18.00
652,300 593 163.73 93,500 -99,000
-51.43%
RELIANCE 28-Jun-18 CE 980.00 39.00 16.90
76.47%
41.50
21.85
652,000 652 225.40 1,100,000 -138,000
-11.15%
ARVIND 28-Jun-18 CE 410.00 6.65 -0.40
-5.67%
7.55
4.65
638,000 319 39.36 258,000 20,000
8.40%
TV18BRDCST 28-Jun-18 CE 55.00 2.65 0.40
17.78%
2.70
1.85
637,500 75 13.77 637,500 -25,500
-3.85%
APOLLOTYRE 28-Jun-18 CE 290.00 0.80 0.05
6.67%
0.80
0.40
636,000 212 3.50 636,000 27,000
4.43%
CANBK 28-Jun-18 CE 260.00 6.60 -1.80
-21.43%
9.50
6.10
632,000 395 49.68 366,400 25,600
7.51%
BPCL 28-Jun-18 CE 420.00 6.55 -1.50
-18.63%
9.20
5.10
628,200 349 40.58 869,400 21,600
2.55%
NIFTY 26-Jul-18 CE 11,100.00 34.70 5.60
19.24%
37.95
28.45
622,950 8,306 199.03 714,300 118,425
19.87%
LUPIN 28-Jun-18 CE 900.00 18.45 -2.05
-10.00%
26.70
16.25
622,200 1,037 127.61 420,600 29,400
7.52%
AUROPHARMA 28-Jun-18 CE 640.00 5.40 0.65
13.68%
6.40
3.85
621,600 777 30.71 261,600 21,600
9.00%
CANBK 28-Jun-18 CE 280.00 1.30 -0.75
-36.59%
2.10
1.20
620,800 388 9.87 660,800 -80,000
-10.80%
HCLTECH 28-Jun-18 CE 920.00 10.10 -6.70
-39.88%
19.45
9.10
616,000 880 75.46 169,400 83,300
96.75%
CGPOWER 28-Jun-18 CE 62.50 0.20 0.00
0.00%
0.25
0.15
612,000 51 1.22 1,224,000 60,000
5.15%
SYNDIBANK 28-Jun-18 CE 50.00 0.45 -0.15
-25.00%
0.60
0.40
612,000 68 2.82 1,098,000 -54,000
-4.69%
EXIDEIND 28-Jun-18 CE 255.00 4.10 2.00
95.24%
4.35
1.85
608,000 152 19.82 224,000 40,000
21.74%
COALINDIA 28-Jun-18 CE 270.00 5.20 -1.40
-21.21%
6.00
3.90
607,200 276 27.14 162,800 132,000
428.57%
BANKINDIA 28-Jun-18 CE 110.00 0.30 -0.15
-33.33%
0.40
0.25
606,000 101 1.94 1,746,000 -6,000
-0.34%
MANAPPURAM 28-Jun-18 CE 105.00 2.00 0.80
66.67%
2.10
1.20
606,000 101 10.48 414,000 108,000
35.29%
RELCAPITAL 28-Jun-18 CE 460.00 2.60 1.10
73.33%
3.25
1.10
605,250 807 12.41 610,500 16,500
2.78%
TECHM 28-Jun-18 CE 700.00 10.40 -3.20
-23.53%
13.80
9.25
604,800 504 64.90 294,000 75,600
34.62%
JSWSTEEL 28-Jun-18 CE 350.00 1.40 0.45
47.37%
1.45
0.85
603,000 201 6.81 786,000 -111,000
-12.37%
NIFTY 26-Jul-18 CE 10,900.00 96.75 16.90
21.16%
98.45
80.35
600,825 8,011 544.17 696,900 21,450
3.18%
BEL 28-Jun-18 CE 115.00 1.55 -1.00
-39.22%
2.35
1.55
598,950 121 10.60 663,300 237,600
55.81%
HEXAWARE 28-Jun-18 CE 430.00 8.20 -2.30
-21.90%
10.60
7.70
598,500 399 54.58 156,000 31,500
25.30%
COALINDIA 28-Jun-18 CE 280.00 1.45 -0.95
-39.58%
2.35
1.25
596,200 271 9.60 426,800 57,200
15.48%
SUZLON 28-Jun-18 CE 7.50 0.45 -0.05
-10.00%
0.55
0.45
595,000 17 2.80 4,060,000 105,000
2.65%
NIFTY 26-Jul-18 CE 10,800.00 144.95 23.90
19.74%
147.90
122.05
593,850 7,918 803.30 681,525 42,525
6.65%
NCC 28-Jun-18 CE 100.00 4.65 0.45
10.71%
5.45
4.15
592,000 74 29.19 448,000 -40,000
-8.20%
CGPOWER 28-Jun-18 CE 80.00 0.05 0.00
0.00%
0.05
0.05
588,000 49 0.29 2,412,000 168,000
7.49%
TCS 28-Jun-18 CE 2,000.00 1.40 -0.85
-37.78%
2.35
1.30
586,500 1,173 9.68 1,148,500 -139,500
-10.83%
ITC 28-Jun-18 CE 285.00 0.30 -0.10
-25.00%
0.40
0.25
585,600 244 1.87 1,161,600 28,800
2.54%
SREINFRA 28-Jun-18 CE 75.00 2.20 1.10
100.00%
2.20
1.25
585,000 117 10.82 285,000 215,000
307.14%
BANKNIFTY 28-Jun-18 CE 26,800.00 129.35 67.40
108.80%
134.95
60.60
583,040 14,576 552.14 153,760 18,160
13.39%
SBIN 28-Jun-18 CE 310.00 0.20 -0.10
-33.33%
0.25
0.15
582,000 194 1.16 2,118,000 -3,000
-0.14%
INDIACEM 28-Jun-18 CE 125.00 0.25 -0.10
-28.57%
0.35
0.20
581,000 166 1.45 966,000 -147,000
-13.21%
SUNTV 28-Jun-18 CE 860.00 12.40 -11.70
-48.55%
26.20
12.00
580,000 580 91.41 229,000 186,000
432.56%
TCS 28-Jun-18 CE 1,875.00 6.25 -3.95
-38.73%
11.00
6.25
575,500 1,151 50.99 529,000 14,000
2.72%
UNIONBANK 28-Jun-18 CE 100.00 0.30 -0.35
-53.85%
0.55
0.30
572,000 143 2.17 1,532,000 -16,000
-1.03%
ONGC 28-Jun-18 CE 175.00 0.50 -0.30
-37.50%
0.70
0.45
570,000 152 3.19 1,301,250 -105,000
-7.47%
TCS 28-Jun-18 CE 1,950.00 2.30 -1.30
-36.11%
3.90
2.20
567,500 1,135 15.38 629,500 -57,000
-8.30%
TATAELXSI 28-Jun-18 CE 1,360.00 14.30 1.75
13.94%
20.05
13.05
567,200 709 96.31 104,000 66,400
176.60%
PCJEWELLER 28-Jun-18 CE 200.00 1.30 -0.30
-18.75%
1.80
1.25
565,500 377 8.37 3,219,000 -19,500
-0.60%
STAR 28-Jun-18 CE 420.00 10.75 -3.35
-23.76%
18.00
10.30
565,200 942 77.55 399,600 -19,200
-4.58%
BANKNIFTY 28-Jun-18 CE 27,500.00 16.85 5.85
53.18%
18.00
9.15
553,040 13,826 75.71 589,440 -9,160
-1.53%
BANKNIFTY 28-Jun-18 CE 26,600.00 218.70 114.45
109.78%
218.70
106.00
552,200 13,805 909.58 139,440 27,360
24.41%
TATAELXSI 28-Jun-18 CE 1,320.00 30.45 4.50
17.34%
37.50
26.95
552,000 690 180.01 123,200 -5,600
-4.35%
ZEEL 28-Jun-18 CE 570.00 4.35 0.80
22.54%
7.00
3.70
547,300 421 31.47 198,900 6,500
3.38%
INFY 28-Jun-18 CE 1,300.00 2.65 -0.85
-24.29%
4.25
2.55
545,400 909 17.94 849,000 24,000
2.91%
SUNPHARMA 28-Jun-18 CE 620.00 0.95 -0.40
-29.63%
1.55
0.80
541,200 492 5.57 506,000 -12,100
-2.34%
ASHOKLEY 28-Jun-18 CE 160.00 0.10 -0.05
-33.33%
0.15
0.10
539,000 77 0.65 7,826,000 -91,000
-1.15%
HINDALCO 28-Jun-18 CE 255.00 0.25 -0.15
-37.50%
0.40
0.20
539,000 154 1.62 1,022,000 3,500
0.34%
HDFCBANK 28-Jun-18 CE 2,020.00 44.90 20.55
84.39%
44.90
23.25
537,000 1,074 172.38 135,000 -63,500
-31.99%
ZEEL 28-Jun-18 CE 560.00 8.30 1.75
26.72%
12.20
6.65
534,300 411 51.99 101,400 -37,700
-27.10%
ORIENTBANK 28-Jun-18 CE 80.00 1.40 -0.55
-28.21%
2.20
1.30
534,000 89 9.08 480,000 12,000
2.56%
RECLTD 28-Jun-18 CE 125.00 0.30 0.10
50.00%
0.30
0.15
534,000 89 1.17 1,272,000 -258,000
-16.86%
RCOM 26-Jul-18 CE 15.00 2.25 0.00
0.00%
2.35
2.05
532,000 19 11.70 476,000 448,000
1,600.00%
HCLTECH 28-Jun-18 CE 960.00 2.40 -2.75
-53.40%
5.60
2.40
529,200 756 17.20 545,300 154,700
39.61%
FEDERALBNK 28-Jun-18 CE 87.50 0.50 -0.05
-9.09%
0.65
0.45
528,000 96 2.69 1,336,500 27,500
2.10%
JUSTDIAL 28-Jun-18 CE 580.00 24.00 4.45
22.76%
32.00
20.30
527,800 377 142.93 187,600 -11,200
-5.63%
LUPIN 28-Jun-18 CE 940.00 6.10 -2.05
-25.15%
10.80
5.75
524,400 874 39.91 557,400 -10,200
-1.80%
BAJFINANCE 28-Jun-18 CE 2,350.00 12.00 -2.65
-18.09%
21.15
11.40
522,000 1,044 91.04 221,500 32,000
16.89%
LT 28-Jun-18 CE 1,400.00 1.25 -0.70
-35.90%
2.15
1.15
520,500 694 7.13 870,000 -55,500
-6.00%
IDFCBANK 28-Jun-18 CE 50.00 0.05 0.00
0.00%
0.10
0.05
513,000 57 0.26 3,222,000 -333,000
-9.37%
IDEA 28-Jun-18 CE 72.50 0.25 -0.20
-44.44%
0.45
0.25
504,000 72 1.56 1,092,000 140,000
14.71%
JINDALSTEL 28-Jun-18 CE 260.00 0.50 -0.10
-16.67%
0.65
0.40
504,000 224 2.37 663,750 -96,750
-12.72%
RCOM 28-Jun-18 CE 25.00 0.10 0.00
0.00%
0.15
0.10
504,000 18 0.55 7,196,000 0
0.00%
SUNTV 28-Jun-18 CE 900.00 4.30 -5.40
-55.67%
10.70
4.30
502,000 502 32.08 439,000 132,000
43.00%
HCLTECH 28-Jun-18 CE 940.00 4.95 -4.05
-45.00%
10.45
4.60
500,500 715 31.23 408,100 102,200
33.41%
BHEL 28-Jun-18 CE 90.00 0.10 -0.05
-33.33%
0.15
0.10
495,000 66 0.59 3,967,500 -120,000
-2.94%
HCC 28-Jun-18 CE 17.50 0.05 0.00
0.00%
0.05
0.05
495,000 33 0.25 2,580,000 -150,000
-5.49%
AXISBANK 28-Jun-18 CE 560.00 1.00 -0.10
-9.09%
1.45
0.90
494,400 412 5.54 1,122,000 49,200
4.59%
SUZLON 28-Jun-18 CE 10.00 0.05 0.00
0.00%
0.05
0.05
490,000 14 0.25 22,680,000 -280,000
-1.22%
ICICIBANK 26-Jul-18 CE 340.00 1.25 0.35
38.89%
1.50
1.25
486,750 177 7.01 456,500 434,500
1,975.00%
JUSTDIAL 28-Jun-18 CE 660.00 3.10 0.10
3.33%
6.70
2.90
485,800 347 23.56 152,600 42,000
37.97%
L&TFH 28-Jun-18 CE 180.00 0.25 0.00
0.00%
0.25
0.15
477,000 106 0.76 918,000 -117,000
-11.30%
LT 28-Jun-18 CE 1,380.00 1.90 -0.95
-33.33%
3.45
1.65
476,250 635 10.14 508,500 -49,500
-8.87%
IDFCBANK 26-Jul-18 CE 45.00 0.85 0.05
6.25%
0.85
0.70
473,000 53 3.55 704,000 341,000
93.94%
SAIL 26-Jul-18 CE 90.00 2.55 0.30
13.33%
2.55
2.10
468,000 39 10.86 828,000 36,000
4.55%
AUROPHARMA 28-Jun-18 CE 630.00 8.20 1.15
16.31%
9.35
6.35
465,600 582 35.71 340,000 -28,000
-7.61%
TITAN 28-Jun-18 CE 920.00 4.20 -1.25
-22.94%
6.50
3.75
464,250 619 22.93 621,000 6,750
1.10%
CIPLA 28-Jun-18 CE 650.00 2.15 0.30
16.22%
5.95
1.95
464,000 464 16.52 162,000 87,000
116.00%
SOUTHBANK 28-Jun-18 CE 27.50 0.05 0.00
0.00%
0.05
0.05
463,974 14 0.23 8,384,673 -33,141
-0.39%
BATAINDIA 28-Jun-18 CE 880.00 5.75 2.05
55.41%
6.10
2.35
459,800 418 22.48 171,600 67,100
64.21%
BPCL 28-Jun-18 CE 430.00 3.80 -1.10
-22.45%
5.70
2.95
455,400 253 16.94 540,000 -45,000
-7.69%
ALBK 28-Jun-18 CE 45.00 1.15 -0.15
-11.54%
1.30
0.95
450,000 45 5.13 660,000 -10,000
-1.49%
ALBK 28-Jun-18 CE 47.50 0.45 -0.25
-35.71%
0.60
0.35
450,000 45 2.25 590,000 60,000
11.32%
PNB 28-Jun-18 CE 110.00 0.05 -0.05
-50.00%
0.10
0.05
448,000 112 0.40 1,644,000 -164,000
-9.07%
WIPRO 28-Jun-18 CE 270.00 0.95 -0.55
-36.67%
1.30
0.90
446,400 186 4.69 655,200 -84,000
-11.36%
FEDERALBNK 28-Jun-18 CE 90.00 0.25 -0.10
-28.57%
0.35
0.25
445,500 81 1.29 2,711,500 22,000
0.82%
MINDTREE 28-Jun-18 CE 1,000.00 19.80 2.10
11.86%
25.00
15.55
445,200 371 95.01 159,600 -48,000
-23.12%
MARUTI 28-Jun-18 CE 9,000.00 85.00 20.35
31.48%
89.40
53.50
435,825 5,811 318.76 195,825 -26,850
-12.06%
GAIL 28-Jun-18 CE 360.00 1.45 -0.60
-29.27%
2.40
1.25
432,054 162 6.96 381,381 10,668
2.88%
WIPRO 28-Jun-18 CE 260.00 3.60 -1.00
-21.74%
4.00
3.15
432,000 180 15.29 189,600 16,800
9.72%
HINDPETRO 28-Jun-18 CE 330.00 2.75 -0.55
-16.67%
3.55
1.95
429,975 273 10.02 653,625 -53,550
-7.57%
SUNPHARMA 28-Jun-18 CE 540.00 27.15 3.00
12.42%
28.65
17.75
427,900 389 104.96 1,092,300 -134,200
-10.94%
TECHM 28-Jun-18 CE 730.00 2.80 -1.85
-39.78%
5.00
2.60
426,000 355 13.04 475,200 79,200
20.00%
TATAMTRDVR 28-Jun-18 CE 185.00 2.00 -0.30
-13.04%
2.40
1.70
425,000 170 8.50 310,000 25,000
8.77%
IDFCBANK 28-Jun-18 CE 47.50 0.05 -0.05
-50.00%
0.10
0.05
423,000 47 0.25 3,663,000 -81,000
-2.16%
IOC 28-Jun-18 CE 180.00 0.60 -0.35
-36.84%
0.90
0.55
423,000 141 2.75 1,392,000 -12,000
-0.85%
MANAPPURAM 28-Jun-18 CE 110.00 0.60 0.15
33.33%
0.80
0.45
420,000 70 2.56 702,000 0
0.00%
ESCORTS 28-Jun-18 CE 940.00 6.20 -0.15
-2.36%
7.35
5.05
419,100 381 25.86 260,700 -15,400
-5.58%
DRREDDY 28-Jun-18 CE 2,400.00 40.70 -19.25
-32.11%
64.05
36.00
419,000 1,676 188.26 168,500 -2,750
-1.61%
MINDTREE 28-Jun-18 CE 1,020.00 11.55 0.55
5.00%
16.20
9.05
418,800 349 56.71 164,400 13,200
8.73%
HDFC 28-Jun-18 CE 1,900.00 5.20 1.00
23.81%
5.65
4.00
418,500 837 20.00 809,000 -20,000
-2.41%
TATAMOTORS 28-Jun-18 CE 350.00 0.20 -0.15
-42.86%
0.30
0.20
414,000 276 0.99 1,641,000 -184,500
-10.11%
STAR 28-Jun-18 CE 440.00 5.95 -2.30
-27.88%
10.70
5.55
413,400 689 32.29 278,400 16,200
6.18%
IDBI 28-Jun-18 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
410,000 41 0.37 2,900,000 -10,000
-0.34%
ORIENTBANK 28-Jun-18 CE 85.00 0.60 -0.20
-25.00%
0.85
0.50
408,000 68 2.82 876,000 -30,000
-3.31%
NIFTY 26-Jul-18 CE 11,200.00 18.70 1.70
10.00%
19.45
16.05
407,700 5,436 72.16 652,500 84,750
14.93%
GMRINFRA 28-Jun-18 CE 20.00 0.05 0.00
0.00%
0.05
0.05
405,000 9 0.20 22,095,000 225,000
1.03%
COALINDIA 28-Jun-18 CE 275.00 2.70 -1.45
-34.94%
3.70
2.20
402,600 183 10.91 268,400 52,800
24.49%
BANKNIFTY 21-Jun-18 CE 27,300.00 0.95 -0.60
-38.71%
1.70
0.60
400,040 10,001 3.80 67,880 -34,240
-33.53%
SOUTHBANK 26-Jul-18 CE 25.00 0.65 0.00
0.00%
0.75
0.55
397,692 12 2.51 927,948 298,269
47.37%
NIFTY 28-Jun-18 CE 8,700.00 2,080.00 69.65
3.46%
2,086.20
2,030.00
396,525 5,287 8,059.77 255,250 -381,900
-59.94%
ARVIND 28-Jun-18 CE 430.00 1.45 -0.40
-21.62%
1.95
1.05
396,000 198 5.58 386,000 -10,000
-2.53%
IFCI 28-Jun-18 CE 20.00 0.05 0.00
0.00%
0.10
0.05
396,000 18 0.20 6,050,000 -110,000
-1.79%
UPL 28-Jun-18 CE 660.00 10.95 -11.30
-50.79%
18.00
10.05
393,600 328 51.05 201,600 184,800
1,100.00%
RELINFRA 28-Jun-18 CE 480.00 1.65 0.45
37.50%
2.50
1.15
392,600 302 6.40 457,600 3,900
0.86%
BANKBARODA 26-Jul-18 CE 140.00 2.20 -0.80
-26.67%
2.70
2.05
392,000 98 9.13 352,000 168,000
91.30%
INDIACEM 28-Jun-18 CE 130.00 0.15 -0.10
-40.00%
0.25
0.15
392,000 112 0.63 1,081,500 -7,000
-0.64%
NCC 28-Jun-18 CE 125.00 0.20 0.00
0.00%
0.20
0.15
392,000 49 0.74 2,400,000 16,000
0.67%
L&TFH 28-Jun-18 CE 175.00 0.50 0.10
25.00%
0.50
0.25
391,500 87 1.49 864,000 90,000
11.63%
ICICIBANK 28-Jun-18 CE 330.00 0.30 -0.10
-25.00%
0.35
0.25
390,500 142 1.13 1,828,750 85,250
4.89%
HINDALCO 28-Jun-18 CE 260.00 0.20 -0.05
-20.00%
0.30
0.15
388,500 111 0.82 1,827,000 -94,500
-4.92%
LT 28-Jun-18 CE 1,300.00 22.35 -3.20
-12.52%
29.00
17.90
388,500 518 80.11 114,000 78,000
216.67%
TVSMOTOR 28-Jun-18 CE 600.00 6.00 -0.40
-6.25%
7.80
4.50
387,000 387 24.69 341,000 5,000
1.49%
ITC 28-Jun-18 CE 260.00 5.50 -1.95
-26.17%
7.50
5.10
386,400 161 23.07 256,800 48,000
22.99%
BANKNIFTY 28-Jun-18 CE 26,900.00 99.00 52.25
111.76%
100.00
41.80
386,120 9,653 277.58 93,320 24,200
35.01%
RELIANCE 28-Jun-18 CE 1,100.00 0.60 -0.10
-14.29%
0.80
0.60
386,000 386 2.59 493,000 35,000
7.64%
PCJEWELLER 28-Jun-18 CE 250.00 0.45 -0.25
-35.71%
0.75
0.40
385,500 257 1.97 2,289,000 -96,000
-4.03%
ARVIND 28-Jun-18 CE 440.00 0.60 -0.25
-29.41%
0.90
0.40
384,000 192 2.23 396,000 40,000
11.24%
VOLTAS 28-Jun-18 CE 560.00 1.50 0.20
15.38%
1.80
1.25
383,000 383 5.86 627,000 -36,000
-5.43%
NIFTY 27-Sep-18 CE 8,700.00 2,084.00 26.00
1.26%
2,084.00
2,078.00
381,900 5,092 7,943.41 606,900 381,900
169.73%
LUPIN 28-Jun-18 CE 960.00 3.80 -1.95
-33.91%
6.95
3.70
381,600 636 18.32 292,200 -34,800
-10.64%
BANKNIFTY 28-Jun-18 CE 27,200.00 41.50 20.85
100.97%
44.00
18.05
380,080 9,502 115.96 147,040 32,720
28.62%
KTKBANK 28-Jun-18 CE 120.00 1.25 -0.05
-3.85%
1.40
1.00
380,000 100 4.67 490,200 26,600
5.74%
BHARTIARTL 28-Jun-18 CE 370.00 8.15 -0.65
-7.39%
11.70
8.00
377,400 222 36.80 248,200 32,300
14.96%
BPCL 28-Jun-18 CE 440.00 2.15 -0.75
-25.86%
3.20
1.60
376,200 209 7.30 466,200 43,200
10.21%
JPASSOCIAT 26-Jul-18 CE 20.00 0.95 -0.05
-5.00%
1.10
0.95
374,000 11 3.67 476,000 306,000
180.00%
LICHSGFIN 28-Jun-18 CE 510.00 3.85 1.15
42.59%
4.60
1.95
369,600 336 11.31 189,200 6,600
3.61%
POWERGRID 28-Jun-18 CE 205.00 0.60 -0.15
-20.00%
0.70
0.50
368,000 92 2.21 908,000 100,000
12.38%
BALRAMCHIN 28-Jun-18 CE 80.00 0.35 -0.15
-30.00%
0.60
0.35
367,500 105 1.62 2,040,500 73,500
3.74%
BAJFINANCE 28-Jun-18 CE 2,400.00 5.25 -1.90
-26.57%
9.85
5.00
366,500 733 28.77 220,500 -4,000
-1.78%
COALINDIA 28-Jun-18 CE 290.00 0.45 -0.45
-50.00%
0.90
0.45
365,200 166 2.19 701,800 44,000
6.69%
GRANULES 28-Jun-18 CE 95.00 0.65 -0.30
-31.58%
1.00
0.50
365,000 73 2.30 545,000 -10,000
-1.80%
RPOWER 28-Jun-18 CE 42.50 0.10 0.05
100.00%
0.10
0.05
364,000 28 0.33 754,000 -78,000
-9.38%
BPCL 28-Jun-18 CE 410.00 11.85 -0.55
-4.44%
14.15
8.55
361,800 201 37.52 408,600 61,200
17.62%
KPIT 28-Jun-18 CE 290.00 0.95 -0.50
-34.48%
1.65
0.95
360,000 80 4.50 616,500 -22,500
-3.52%
BANKNIFTY 28-Jun-18 CE 27,100.00 57.00 30.40
114.29%
57.00
24.75
358,480 8,962 143.50 86,600 8,040
10.23%
ITC 28-Jun-18 CE 290.00 0.20 -0.10
-33.33%
0.30
0.20
355,200 148 0.85 1,893,600 127,200
7.20%
TATASTEEL 28-Jun-18 CE 540.00 29.55 6.75
29.61%
29.70
18.30
354,374 334 89.37 212,200 -38,196
-15.25%
ZEEL 28-Jun-18 CE 580.00 2.15 0.20
10.26%
3.75
1.75
353,600 272 10.04 149,500 11,700
8.49%
INFY 28-Jun-18 CE 1,320.00 1.60 -0.40
-20.00%
2.55
1.50
350,400 584 6.20 593,400 -55,200
-8.51%
ADANIPORTS 28-Jun-18 CE 390.00 1.10 -0.35
-24.14%
1.40
0.85
350,000 140 3.68 517,500 -62,500
-10.78%
BPCL 28-Jun-18 CE 450.00 0.60 -1.05
-63.64%
1.85
0.60
349,200 194 4.09 286,200 -30,600
-9.66%
CIPLA 28-Jun-18 CE 600.00 14.70 1.60
12.21%
26.65
13.25
349,000 349 62.65 144,000 9,000
6.67%
AMBUJACEM 28-Jun-18 CE 205.00 1.20 -0.95
-44.19%
2.45
1.20
347,500 139 5.18 360,000 105,000
41.18%
BANKNIFTY 28-Jun-18 CE 26,400.00 330.60 154.65
87.89%
339.15
180.25
344,200 8,605 862.01 43,320 3,720
9.39%
ASHOKLEY 26-Jul-18 CE 140.00 4.25 -0.30
-6.59%
5.00
4.25
344,000 49 16.13 456,000 228,000
100.00%
NIFTY 28-Jun-18 CE 8,600.00 2,180.00 70.10
3.32%
2,187.00
2,127.60
342,675 4,569 7,405.04 928,200 -339,900
-26.80%
INDIGO 28-Jun-18 CE 1,250.00 4.20 -13.05
-75.65%
11.30
3.85
342,000 570 19.73 139,800 49,800
55.33%
UPL 28-Jun-18 CE 720.00 1.50 -1.30
-46.43%
2.85
1.35
340,800 284 6.24 410,400 -31,200
-7.07%
M&MFIN 28-Jun-18 CE 490.00 9.00 3.85
74.76%
9.45
4.40
338,750 271 25.58 175,000 -47,500
-21.35%
ORIENTBANK 28-Jun-18 CE 90.00 0.30 -0.15
-33.33%
0.40
0.25
336,000 56 1.18 552,000 54,000
10.84%
RCOM 26-Jul-18 CE 27.50 0.30 0.00
0.00%
0.30
0.25
336,000 12 0.97 336,000 280,000
500.00%
TCS 28-Jun-18 CE 1,825.00 19.60 -5.55
-22.07%
27.70
19.45
334,000 668 81.50 310,000 3,500
1.14%
IOC 28-Jun-18 CE 185.00 0.35 -0.15
-30.00%
0.50
0.25
333,000 111 1.10 537,000 -180,000
-25.10%
JUSTDIAL 28-Jun-18 CE 700.00 1.50 0.10
7.14%
3.30
1.35
331,800 237 6.90 259,000 8,400
3.35%
NMDC 28-Jun-18 CE 115.00 0.55 -0.25
-31.25%
0.85
0.55
330,000 55 2.21 516,000 0
0.00%
RBLBANK 28-Jun-18 CE 550.00 7.90 1.40
21.54%
9.90
6.90
328,000 328 28.70 283,000 113,000
66.47%
UNIONBANK 28-Jun-18 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
328,000 82 0.16 212,000 -252,000
-54.31%
ICICIBANK 26-Jul-18 CE 300.00 8.20 0.15
1.86%
8.60
7.50
327,250 119 26.57 640,750 63,250
10.95%
SBIN 26-Jul-18 CE 280.00 7.70 -0.30
-3.75%
8.25
7.00
327,000 109 24.82 651,000 96,000
17.30%
DRREDDY 28-Jun-18 CE 2,500.00 16.05 -10.95
-40.56%
28.00
14.10
325,500 1,302 61.65 195,500 -4,500
-2.25%
CADILAHC 28-Jun-18 CE 410.00 9.90 0.85
9.39%
11.25
6.45
321,600 201 29.43 137,600 -22,400
-14.00%
HINDUNILVR 28-Jun-18 CE 1,620.00 9.90 -1.50
-13.16%
15.35
8.95
321,600 536 38.56 205,200 30,600
17.53%
JUBLFOOD 28-Jun-18 CE 2,800.00 31.00 -11.15
-26.45%
46.70
28.20
320,750 1,283 122.98 205,250 18,000
9.61%
ANDHRABANK 28-Jun-18 CE 35.00 0.90 -0.20
-18.18%
1.00
0.85
320,000 32 2.91 690,000 70,000
11.29%
ANDHRABANK 28-Jun-18 CE 37.50 0.30 -0.15
-33.33%
0.40
0.30
320,000 32 1.12 700,000 -90,000
-11.39%
ALBK 28-Jun-18 CE 50.00 0.20 -0.15
-42.86%
0.35
0.20
320,000 32 0.83 950,000 110,000
13.10%
CEATLTD 28-Jun-18 CE 1,350.00 22.00 5.55
33.74%
23.40
10.00
319,200 912 53.34 87,850 -9,450
-9.71%
INDUSINDBK 28-Jun-18 CE 1,960.00 27.50 14.00
103.70%
28.15
11.75
316,800 1,056 61.08 78,300 -27,600
-26.06%
BANKNIFTY 21-Jun-18 CE 26,100.00 498.80 271.85
119.78%
501.25
229.45
313,560 7,839 1,106.58 14,240 -18,840
-56.95%
BATAINDIA 28-Jun-18 CE 900.00 3.00 0.80
36.36%
3.40
1.50
312,400 284 8.47 138,600 77,000
125.00%
LICHSGFIN 28-Jun-18 CE 490.00 12.85 4.05
46.02%
14.85
7.35
309,100 281 31.84 115,500 22,000
23.53%
ASHOKLEY 26-Jul-18 CE 150.00 1.85 -0.25
-11.90%
2.15
1.85
308,000 44 6.07 704,000 148,000
26.62%
INFIBEAM 28-Jun-18 CE 220.00 0.05 -0.10
-66.67%
0.20
0.05
308,000 77 0.18 896,000 -284,000
-24.07%
MOTHERSUMI 28-Jun-18 CE 330.00 1.45 -0.15
-9.38%
2.10
1.20
305,600 191 4.65 337,600 70,400
26.35%
NIITTECH 28-Jun-18 CE 1,200.00 8.25 2.85
52.78%
9.10
4.60
303,750 405 23.78 182,250 -9,750
-5.08%
BIOCON 28-Jun-18 CE 660.00 4.15 1.10
36.07%
4.85
2.50
303,300 337 10.71 560,700 -24,300
-4.15%
IGL 28-Jun-18 CE 280.00 0.60 -0.10
-14.29%
0.70
0.40
302,500 110 1.57 690,250 -85,250
-10.99%
NIFTY 27-Sep-18 CE 8,600.00 2,210.00 52.00
2.41%
2,210.00
2,190.00
301,575 4,021 6,660.37 600,075 300,075
100.03%
TCS 28-Jun-18 CE 1,925.00 3.00 -1.95
-39.39%
5.00
3.00
301,500 603 11.28 531,000 -26,500
-4.75%
M&MFIN 28-Jun-18 CE 480.00 14.00 5.90
72.84%
14.85
7.60
301,250 241 35.58 51,250 -30,000
-36.92%
IDEA 28-Jun-18 CE 80.00 0.10 -0.05
-33.33%
0.20
0.10
301,000 43 0.42 3,815,000 140,000
3.81%
INDUSINDBK 28-Jun-18 CE 1,940.00 39.00 19.85
103.66%
39.95
17.95
300,900 1,003 78.66 72,900 -10,800
-12.90%
PFC 28-Jun-18 CE 95.00 0.10 0.05
100.00%
0.10
0.05
300,000 50 0.21 1,134,000 30,000
2.72%
HDFCBANK 28-Jun-18 CE 2,120.00 5.40 1.55
40.26%
5.40
3.20
298,500 597 11.52 441,500 -9,000
-2.00%
HINDZINC 28-Jun-18 CE 300.00 2.60 -0.25
-8.77%
2.85
1.75
297,600 93 7.14 412,800 -51,200
-11.03%
TV18BRDCST 28-Jun-18 CE 62.50 0.20 0.05
33.33%
0.20
0.10
297,500 35 0.42 952,000 -76,500
-7.44%
HDFCBANK 28-Jun-18 CE 2,160.00 2.50 0.05
2.04%
2.70
1.75
297,000 594 6.36 725,000 22,500
3.20%
NHPC 28-Jun-18 CE 27.50 0.05 0.00
0.00%
0.10
0.05
297,000 11 0.21 4,968,000 135,000
2.79%
AMBUJACEM 28-Jun-18 CE 210.00 0.70 -0.45
-39.13%
1.30
0.65
295,000 118 2.42 892,500 -50,000
-5.31%
LICHSGFIN 28-Jun-18 CE 520.00 1.80 0.40
28.57%
2.20
1.05
294,800 268 4.75 306,900 64,900
26.82%
TATASTEEL 26-Jul-18 CE 580.00 14.80 1.45
10.86%
15.00
10.90
291,775 275 39.68 549,598 -56,233
-9.28%
NIFTY 28-Jun-18 CE 11,300.00 0.95 -0.20
-17.39%
1.70
0.90
290,850 3,878 2.91 909,450 -60,225
-6.21%
HAVELLS 28-Jun-18 CE 560.00 3.45 -1.35
-28.13%
5.35
3.05
289,000 289 12.69 185,000 38,000
25.85%
NBCC 28-Jun-18 CE 90.00 0.50 -0.35
-41.18%
0.70
0.40
288,000 48 1.47 1,032,000 -18,000
-1.71%
M&MFIN 28-Jun-18 CE 500.00 5.20 2.20
73.33%
5.35
2.80
287,500 230 12.59 145,000 13,750
10.48%
MINDTREE 28-Jun-18 CE 1,040.00 6.70 0.05
0.75%
9.60
5.45
285,600 238 22.45 217,200 36,000
19.87%
SUNTV 28-Jun-18 CE 940.00 1.65 -2.35
-58.75%
4.05
1.50
284,000 284 6.76 271,000 -3,000
-1.09%
KSCL 28-Jun-18 CE 620.00 4.25 -0.95
-18.27%
6.80
4.20
283,500 189 16.02 163,500 49,500
43.42%
MARUTI 28-Jun-18 CE 9,100.00 47.45 10.35
27.90%
50.15
28.90
281,925 3,759 115.62 118,875 -10,950
-8.43%
NATIONALUM 28-Jun-18 CE 77.50 0.15 -0.25
-62.50%
0.25
0.15
280,000 35 0.62 280,000 -32,000
-10.26%
LT 28-Jun-18 CE 1,500.00 0.20 -0.50
-71.43%
0.60
0.15
276,750 369 0.72 334,500 -137,250
-29.09%
MCDOWELL-N 28-Jun-18 CE 700.00 3.00 -2.05
-40.59%
6.15
3.00
276,250 1,105 10.77 522,500 2,500
0.48%
SBIN 28-Jun-18 CE 260.00 14.70 0.00
0.00%
15.65
13.10
276,000 92 39.39 495,000 -9,000
-1.79%
MCDOWELL-N 28-Jun-18 CE 680.00 8.35 -2.35
-21.96%
11.50
7.60
273,750 1,095 24.94 240,000 38,750
19.25%
CANBK 28-Jun-18 CE 300.00 0.35 -0.30
-46.15%
0.55
0.35
273,600 171 1.29 456,000 -80,000
-14.93%
KTKBANK 28-Jun-18 CE 125.00 0.40 -0.10
-20.00%
0.50
0.35
273,600 72 1.12 695,400 -114,000
-14.08%
BALRAMCHIN 28-Jun-18 CE 75.00 0.85 -0.25
-22.73%
1.30
0.85
273,000 78 2.68 994,000 -17,500
-1.73%
NIFTY 28-Jun-18 CE 11,500.00 0.85 -0.15
-15.00%
1.05
0.75
272,925 3,639 2.46 1,852,200 -18,150
-0.97%
NATIONALUM 26-Jul-18 CE 70.00 2.85 -0.65
-18.57%
3.30
2.45
272,000 34 7.26 232,000 216,000
1,350.00%
NATIONALUM 28-Jun-18 CE 80.00 0.10 -0.15
-60.00%
0.20
0.10
272,000 34 0.38 1,192,000 -8,000
-0.67%
SUNPHARMA 26-Jul-18 CE 600.00 10.15 0.50
5.18%
11.00
8.10
271,700 247 25.76 448,800 23,100
5.43%
RELINFRA 28-Jun-18 CE 420.00 24.60 10.75
77.62%
28.05
13.50
270,400 208 54.40 114,400 -3,900
-3.30%
DRREDDY 28-Jun-18 CE 2,450.00 25.20 -16.25
-39.20%
43.60
19.80
270,250 1,081 79.75 141,000 -24,500
-14.80%
NHPC 26-Jul-18 CE 27.50 0.35 -0.05
-12.50%
0.40
0.30
270,000 10 0.89 324,000 108,000
50.00%
SYNDIBANK 28-Jun-18 CE 52.50 0.15 -0.10
-40.00%
0.25
0.15
270,000 30 0.46 1,026,000 -45,000
-4.20%
COALINDIA 28-Jun-18 CE 285.00 0.55 -0.85
-60.71%
1.35
0.55
268,400 122 2.55 371,800 55,000
17.36%
BEL 28-Jun-18 CE 130.00 0.10 -0.15
-60.00%
0.25
0.05
267,300 54 0.29 985,050 29,700
3.11%
WIPRO 28-Jun-18 CE 280.00 0.35 -0.30
-46.15%
0.60
0.35
266,400 111 1.25 580,800 88,800
18.05%
VEDL 26-Jul-18 CE 230.00 11.75 1.50
14.63%
12.25
10.90
266,000 152 30.64 213,500 31,500
17.31%
HEXAWARE 28-Jun-18 CE 450.00 3.05 -0.80
-20.78%
4.40
2.95
265,500 177 9.32 286,500 40,500
16.46%
NATIONALUM 28-Jun-18 CE 67.50 1.60 -1.75
-52.24%
2.65
1.60
264,000 33 5.70 120,000 80,000
200.00%
NMDC 28-Jun-18 CE 120.00 0.25 -0.05
-16.67%
0.30
0.20
264,000 44 0.61 1,116,000 24,000
2.20%
SAIL 26-Jul-18 CE 85.00 4.40 0.35
8.64%
4.40
3.75
264,000 22 10.69 264,000 0
0.00%
BANKNIFTY 21-Jun-18 CE 26,000.00 604.40 305.45
102.17%
606.10
306.45
263,360 6,584 1,198.95 73,760 -12,760
-14.75%
TATAGLOBAL 28-Jun-18 CE 290.00 0.35 -0.30
-46.15%
0.60
0.30
263,250 117 0.95 389,250 -38,250
-8.95%
CADILAHC 28-Jun-18 CE 420.00 5.90 0.10
1.72%
7.00
3.65
262,400 164 14.48 147,200 -19,200
-11.54%
WOCKPHARMA 28-Jun-18 CE 740.00 9.10 -0.75
-7.61%
12.70
6.65
261,900 291 22.03 208,800 8,100
4.04%
UPL 28-Jun-18 CE 740.00 0.90 -0.60
-40.00%
1.35
0.90
260,400 217 3.10 430,800 72,000
20.07%
ADANIPOWER 28-Jun-18 CE 17.50 1.80 0.40
28.57%
1.80
1.10
260,000 13 3.90 1,080,000 -20,000
-1.82%
APOLLOTYRE 28-Jun-18 CE 260.00 12.90 0.95
7.95%
12.90
6.65
258,000 86 21.13 84,000 24,000
40.00%
NCC 28-Jun-18 CE 135.00 0.10 0.00
0.00%
0.10
0.05
256,000 32 0.18 1,424,000 40,000
2.89%
GLENMARK 28-Jun-18 CE 600.00 12.30 1.35
12.33%
14.80
9.00
255,600 284 29.55 214,200 -13,500
-5.93%
CANBK 28-Jun-18 CE 290.00 0.65 -0.50
-43.48%
1.00
0.65
254,400 159 2.11 430,400 11,200
2.67%
CEATLTD 28-Jun-18 CE 1,400.00 9.00 1.00
12.50%
10.40
4.70
254,100 726 19.31 200,900 -15,050
-6.97%
HDFCBANK 28-Jun-18 CE 2,140.00 3.85 0.90
30.51%
3.85
2.25
253,500 507 7.20 573,000 0
0.00%
NIFTY 28-Jun-18 CE 10,500.00 295.05 53.75
22.28%
304.00
245.60
252,000 3,360 689.67 628,800 -29,775
-4.52%
RECLTD 28-Jun-18 CE 130.00 0.15 0.00
0.00%
0.15
0.10
252,000 42 0.35 1,548,000 -120,000
-7.19%
TATAMOTORS 26-Jul-18 CE 320.00 7.40 -0.75
-9.20%
8.65
7.25
252,000 168 19.63 631,500 16,500
2.68%
BANKNIFTY 28-Jun-18 CE 26,300.00 406.45 185.85
84.25%
406.45
231.00
251,640 6,291 770.90 46,200 -14,080
-23.36%
COALINDIA 28-Jun-18 CE 310.00 0.20 -0.05
-20.00%
0.25
0.15
250,800 114 0.48 528,000 0
0.00%
NIITTECH 28-Jun-18 CE 1,100.00 53.00 19.45
57.97%
57.85
32.00
250,500 334 121.27 119,250 0
0.00%
COALINDIA 28-Jun-18 CE 300.00 0.25 -0.10
-28.57%
0.35
0.20
248,600 113 0.70 851,400 -11,000
-1.28%
TATAELXSI 28-Jun-18 CE 1,400.00 6.00 0.20
3.45%
9.75
5.70
246,400 308 19.12 96,800 20,800
27.37%
BANKNIFTY 21-Jun-18 CE 27,400.00 0.35 -0.70
-66.67%
1.00
0.10
245,720 6,143 1.57 35,120 -8,800
-20.04%
LT 28-Jun-18 CE 1,420.00 1.05 -0.30
-22.22%
1.30
0.85
243,000 324 2.60 373,500 26,250
7.56%
TATAMTRDVR 28-Jun-18 CE 190.00 1.00 -0.20
-16.67%
1.20
0.85
242,500 97 2.42 520,000 -22,500
-4.15%
BIOCON 28-Jun-18 CE 680.00 2.30 0.40
21.05%
2.50
1.45
242,100 269 4.79 541,800 -18,900
-3.37%
AXISBANK 28-Jun-18 CE 570.00 0.65 -0.05
-7.14%
0.90
0.60
241,200 201 1.74 348,000 -84,000
-19.44%
TATASTEEL 26-Jul-18 CE 600.00 9.15 0.80
9.58%
9.20
7.55
240,847 227 20.13 392,570 -13,793
-3.39%
INDIGO 28-Jun-18 CE 1,150.00 24.50 -52.65
-68.24%
46.85
21.00
240,600 401 69.61 75,000 70,200
1,462.50%
NMDC 28-Jun-18 CE 105.00 5.35 0.15
2.88%
5.40
4.05
240,000 40 10.92 66,000 18,000
37.50%
PTC 28-Jun-18 CE 85.00 1.00 0.20
25.00%
1.25
0.70
240,000 30 2.52 360,000 16,000
4.65%
SREINFRA 28-Jun-18 CE 80.00 0.75 0.45
150.00%
0.95
0.35
240,000 48 1.68 525,000 60,000
12.90%
SUNTV 28-Jun-18 CE 920.00 2.85 -3.55
-55.47%
6.70
2.70
239,000 239 9.39 342,000 37,000
12.13%
NIFTY 28-Jun-18 CE 8,300.00 2,478.10 1,294.10
109.30%
2,482.05
2,459.65
238,500 3,180 5,881.58 250,025 -163,500
-39.54%
JPASSOCIAT 28-Jun-18 CE 25.00 0.05 0.00
0.00%
0.05
0.05
238,000 7 0.12 952,000 34,000
3.70%
BANKNIFTY 28-Jun-18 CE 26,000.00 649.95 255.50
64.77%
649.95
416.40
237,800 5,945 1,218.30 184,800 -18,960
-9.31%
BEL 28-Jun-18 CE 125.00 0.30 -0.20
-40.00%
0.40
0.25
237,600 48 0.74 935,550 -34,650
-3.57%
WOCKPHARMA 28-Jun-18 CE 720.00 14.45 -0.35
-2.36%
18.30
11.00
236,700 263 33.28 122,400 16,200
15.25%
PNB 28-Jun-18 CE 105.00 0.10 -0.10
-50.00%
0.20
0.10
236,000 59 0.38 1,088,000 -100,000
-8.42%
KOTAKBANK 28-Jun-18 CE 1,360.00 5.25 0.80
17.98%
5.55
2.95
235,200 294 10.16 152,800 -34,400
-18.38%
KSCL 28-Jun-18 CE 580.00 17.00 -1.40
-7.61%
24.00
17.00
234,000 156 48.11 181,500 -22,500
-11.03%
ONGC 28-Jun-18 CE 160.00 4.75 -2.10
-30.66%
6.05
4.65
232,500 62 11.86 142,500 60,000
72.73%
HINDPETRO 28-Jun-18 CE 340.00 1.05 -0.60
-36.36%
1.60
1.00
231,525 147 2.66 441,000 -47,250
-9.68%
TCS 28-Jun-18 CE 1,800.00 34.40 -4.60
-11.79%
44.00
33.35
231,500 463 91.77 462,000 -23,500
-4.84%
DISHTV 28-Jun-18 CE 82.50 0.10 0.00
0.00%
0.15
0.05
231,000 33 0.23 707,000 -70,000
-9.01%
IDEA 26-Jul-18 CE 70.00 1.65 0.00
0.00%
1.70
1.45
231,000 33 3.67 455,000 84,000
22.64%
BHARTIARTL 28-Jun-18 CE 410.00 0.40 -0.25
-38.46%
0.75
0.40
229,500 135 1.42 306,000 -22,100
-6.74%
CGPOWER 28-Jun-18 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
228,000 19 0.18 3,372,000 -36,000
-1.06%
MANAPPURAM 28-Jun-18 CE 115.00 0.20 -0.05
-20.00%
0.30
0.20
228,000 38 0.50 516,000 -78,000
-13.13%
SUNPHARMA 26-Jul-18 CE 560.00 24.80 1.55
6.67%
25.95
19.95
227,700 207 51.41 628,100 96,800
18.22%
DLF 28-Jun-18 CE 190.00 12.25 3.10
33.88%
12.30
9.70
227,500 91 25.59 102,500 -92,500
-47.44%
BANKNIFTY 28-Jun-18 CE 27,300.00 29.45 13.35
82.92%
29.75
13.40
227,240 5,681 51.67 99,160 51,800
109.38%
M&M 28-Jun-18 CE 960.00 1.60 -0.65
-28.89%
2.90
1.60
227,000 227 4.79 401,000 -30,000
-6.96%
VEDL 26-Jul-18 CE 240.00 7.45 0.80
12.03%
7.90
7.00
225,750 129 16.89 155,750 24,500
18.67%
NIFTY 26-Jul-18 CE 11,500.00 3.95 -0.05
-1.25%
5.20
3.40
225,600 3,008 8.98 335,475 24,150
7.76%
INFIBEAM 28-Jun-18 CE 170.00 1.00 0.15
17.65%
1.20
0.90
224,000 56 2.26 512,000 -184,000
-26.44%
RCOM 26-Jul-18 CE 20.00 1.00 -0.15
-13.04%
1.00
0.80
224,000 8 2.02 392,000 28,000
7.69%
RCOM 26-Jul-18 CE 25.00 0.40 -0.20
-33.33%
0.40
0.35
224,000 8 0.81 252,000 140,000
125.00%
BAJFINANCE 28-Jun-18 CE 2,250.00 49.15 -6.20
-11.20%
72.85
47.25
223,000 446 142.59 88,000 -22,500
-20.36%
LUPIN 28-Jun-18 CE 1,000.00 1.75 -1.00
-36.36%
3.50
1.50
222,600 371 4.65 280,200 -34,800
-11.05%
JUBLFOOD 28-Jun-18 CE 2,750.00 47.60 -15.00
-23.96%
70.00
45.05
222,250 889 128.68 81,250 33,250
69.27%
SBIN 28-Jun-18 CE 265.00 10.55 -0.05
-0.47%
11.30
9.30
222,000 74 22.69 369,000 -24,000
-6.11%
HAVELLS 28-Jun-18 CE 550.00 5.35 -2.15
-28.67%
8.90
5.10
218,000 218 14.93 131,000 31,000
31.00%
ICICIBANK 26-Jul-18 CE 320.00 2.95 0.05
1.72%
3.10
2.65
217,250 79 6.32 541,750 13,750
2.60%
EXIDEIND 28-Jun-18 CE 265.00 1.05 0.40
61.54%
1.20
0.45
216,000 54 1.68 272,000 32,000
13.33%
RELIANCE 26-Jul-18 CE 1,040.00 21.60 6.95
47.44%
22.90
14.40
216,000 216 43.03 266,000 8,000
3.10%
VEDL 28-Jun-18 CE 270.00 0.25 0.00
0.00%
0.30
0.20
215,250 123 0.52 2,460,500 -66,500
-2.63%
YESBANK 28-Jun-18 CE 370.00 0.20 -0.15
-42.86%
0.35
0.20
215,250 123 0.58 845,250 -17,500
-2.03%
GRANULES 28-Jun-18 CE 100.00 0.25 -0.15
-37.50%
0.40
0.20
215,000 43 0.54 835,000 30,000
3.73%
IRB 28-Jun-18 CE 230.00 3.40 0.10
3.03%
4.40
2.90
212,500 85 7.93 375,000 -2,500
-0.66%
BANKBARODA 26-Jul-18 CE 130.00 4.90 -1.10
-18.33%
6.00
4.60
212,000 53 10.56 256,000 172,000
204.76%
YESBANK 28-Jun-18 CE 320.00 17.45 4.15
31.20%
18.65
13.85
211,750 121 35.43 364,000 -54,250
-12.97%
AJANTPHARM 28-Jun-18 CE 1,100.00 19.95 -8.35
-29.51%
31.35
14.95
210,000 420 41.58 161,000 -9,000
-5.29%
CENTURYTEX 28-Jun-18 CE 950.00 4.10 -1.30
-24.07%
6.95
4.05
209,000 380 11.56 225,500 -2,200
-0.97%
TITAN 28-Jun-18 CE 940.00 2.00 -0.80
-28.57%
3.40
2.00
207,750 277 5.01 380,250 -18,750
-4.70%
IBULHSGFIN 28-Jun-18 CE 1,200.00 19.85 -0.15
-0.75%
25.90
18.20
207,600 519 45.82 238,000 2,000
0.85%
BHARATFIN 28-Jun-18 CE 1,200.00 11.95 4.40
58.28%
12.00
6.50
207,500 415 19.19 225,500 -55,000
-19.61%
SYNDIBANK 28-Jun-18 CE 55.00 0.10 0.00
0.00%
0.15
0.10
207,000 23 0.21 1,323,000 -171,000
-11.45%
SBIN 26-Jul-18 CE 300.00 2.55 -0.25
-8.93%
2.90
2.40
207,000 69 5.44 630,000 78,000
14.13%
HINDALCO 28-Jun-18 CE 220.00 9.95 0.40
4.19%
12.10
9.00
206,500 59 21.91 164,500 14,000
9.30%
HCLTECH 28-Jun-18 CE 1,000.00 1.05 -1.05
-50.00%
2.15
1.05
204,400 292 2.58 214,200 -4,200
-1.92%
JPASSOCIAT 26-Jul-18 CE 22.50 0.60 0.05
9.09%
0.75
0.45
204,000 6 1.12 850,000 34,000
4.17%
UNIONBANK 28-Jun-18 CE 105.00 0.15 -0.25
-62.50%
0.30
0.15
204,000 51 0.39 472,000 56,000
13.46%
FEDERALBNK 28-Jun-18 CE 82.50 2.05 0.05
2.50%
2.70
1.95
203,500 37 4.60 368,500 22,000
6.35%
UJJIVAN 28-Jun-18 CE 390.00 5.30 -0.60
-10.17%
6.70
3.80
203,200 127 9.98 67,200 25,600
61.54%
BANKNIFTY 21-Jun-18 CE 27,500.00 0.15 -0.60
-80.00%
1.00
0.10
202,880 5,072 0.95 148,640 -10,000
-6.30%
TECHM 28-Jun-18 CE 750.00 1.10 -1.10
-50.00%
1.75
1.00
202,800 169 2.54 303,600 13,200
4.55%
RELIANCE 26-Jul-18 CE 1,020.00 30.50 9.95
48.42%
31.55
20.60
202,000 202 56.84 153,000 53,000
53.00%
SUNTV 28-Jun-18 CE 960.00 1.05 -1.55
-59.62%
2.60
1.00
202,000 202 2.73 208,000 39,000
23.08%
NIFTY 26-Jul-18 CE 11,300.00 10.50 0.25
2.44%
10.95
9.65
201,525 2,687 20.70 258,000 38,250
17.41%
APOLLOTYRE 28-Jun-18 CE 300.00 0.30 -0.05
-14.29%
0.30
0.20
201,000 67 0.50 651,000 -42,000
-6.06%
IBULHSGFIN 28-Jun-18 CE 1,250.00 5.80 -1.05
-15.33%
8.05
5.50
200,000 500 13.16 349,600 -11,600
-3.21%
PNB 28-Jun-18 CE 80.00 6.45 -0.80
-11.03%
7.75
6.45
200,000 50 13.86 328,000 -36,000
-9.89%
ITC 26-Jul-18 CE 270.00 4.95 -0.90
-15.38%
5.75
4.70
199,200 83 10.26 225,600 151,200
203.23%
ICICIPRULI 28-Jun-18 CE 400.00 2.05 -0.45
-18.00%
3.50
1.70
198,900 153 4.53 471,900 23,400
5.22%
CANFINHOME 28-Jun-18 CE 360.00 3.75 -0.60
-13.79%
4.55
2.50
198,750 159 6.84 167,500 37,500
28.85%
HINDUNILVR 28-Jun-18 CE 1,600.00 16.60 -1.30
-7.26%
24.00
15.50
198,000 330 38.83 183,000 15,600
9.32%
JUSTDIAL 28-Jun-18 CE 680.00 1.95 0.65
50.00%
4.60
1.90
197,400 141 6.38 105,000 15,400
17.19%
RCOM 26-Jul-18 CE 22.50 0.55 -0.60
-52.17%
0.60
0.50
196,000 7 1.08 252,000 56,000
28.57%
ONGC 28-Jun-18 CE 185.00 0.15 -0.10
-40.00%
0.25
0.15
195,000 52 0.31 1,226,250 -15,000
-1.21%
SRTRANSFIN 28-Jun-18 CE 1,500.00 31.50 9.25
41.57%
36.00
23.00
195,000 325 60.98 79,800 11,400
16.67%
VEDL 26-Jul-18 CE 250.00 4.60 0.40
9.52%
4.95
4.25
194,250 111 8.95 278,250 56,000
25.20%
MCDOWELL-N 28-Jun-18 CE 3,500.00 78.25 11.35
16.97%
88.00
64.00
193,750 775 150.93 108,500 0
0.00%
RELCAPITAL 28-Jun-18 CE 480.00 1.40 0.45
47.37%
1.60
0.65
193,500 258 2.13 277,500 12,750
4.82%
TATASTEEL 28-Jun-18 CE 640.00 0.50 -0.10
-16.67%
0.60
0.45
193,102 182 0.95 1,004,767 -53,050
-5.02%
NTPC 28-Jun-18 CE 157.50 1.75 0.15
9.38%
2.00
1.50
192,000 48 3.40 456,000 -8,000
-1.72%
SAIL 28-Jun-18 CE 97.50 0.15 -0.05
-25.00%
0.20
0.15
192,000 16 0.29 1,884,000 36,000
1.95%
BIOCON 28-Jun-18 CE 700.00 1.45 0.10
7.41%
1.70
1.15
191,700 213 2.57 561,600 -30,600
-5.17%
COALINDIA 28-Jun-18 CE 295.00 0.35 -0.25
-41.67%
0.45
0.30
191,400 87 0.71 380,600 -17,600
-4.42%
RELIANCE 26-Jul-18 CE 1,000.00 40.60 12.25
43.21%
42.40
28.80
189,000 189 68.55 180,000 2,000
1.12%
INDUSINDBK 28-Jun-18 CE 1,980.00 17.50 8.15
87.17%
17.80
8.10
187,200 624 25.08 81,900 -1,800
-2.15%
IDFCBANK 26-Jul-18 CE 50.00 0.30 0.00
0.00%
0.35
0.30
187,000 21 0.58 352,000 176,000
100.00%
STAR 28-Jun-18 CE 400.00 20.00 -3.35
-14.35%
29.70
19.85
186,600 311 45.49 257,400 -16,200
-5.92%
TATACHEM 28-Jun-18 CE 740.00 7.70 0.75
10.79%
9.60
5.45
186,000 248 13.91 277,500 -15,750
-5.37%
DABUR 28-Jun-18 CE 400.00 1.05 -0.25
-19.23%
1.50
0.85
185,000 74 2.11 662,500 -40,000
-5.69%
TATAELXSI 28-Jun-18 CE 1,380.00 9.65 1.25
14.88%
14.00
8.85
184,000 230 20.72 50,400 11,200
28.57%
UBL 28-Jun-18 CE 1,300.00 19.00 -7.10
-27.20%
31.10
15.05
182,000 260 40.08 136,500 26,600
24.20%
ASHOKLEY 26-Jul-18 CE 145.00 2.85 -0.15
-5.00%
3.25
2.85
180,000 26 5.58 364,000 88,000
31.88%
KPIT 28-Jun-18 CE 300.00 0.35 -0.30
-46.15%
0.60
0.35
180,000 40 0.85 405,000 -67,500
-14.29%
NTPC 28-Jun-18 CE 155.00 3.05 0.15
5.17%
3.70
2.60
180,000 45 5.80 232,000 -12,000
-4.92%
HINDZINC 28-Jun-18 CE 310.00 0.90 0.00
0.00%
0.90
0.55
179,200 56 1.25 345,600 -6,400
-1.82%
DRREDDY 28-Jun-18 CE 2,600.00 7.30 -5.15
-41.37%
12.35
6.45
177,500 710 14.75 119,250 23,000
23.90%
ESCORTS 28-Jun-18 CE 960.00 3.20 -0.45
-12.33%
4.05
2.90
176,000 160 5.79 237,600 -5,500
-2.26%
HDFCBANK 28-Jun-18 CE 2,000.00 62.00 26.45
74.40%
62.00
34.95
176,000 352 80.56 94,000 -41,000
-30.37%
NCC 28-Jun-18 CE 130.00 0.10 -0.05
-33.33%
0.15
0.10
176,000 22 0.18 2,272,000 -40,000
-1.73%
PNB 26-Jul-18 CE 90.00 3.60 -0.85
-19.10%
4.45
3.60
176,000 44 7.22 247,500 55,000
28.57%
IDEA 28-Jun-18 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
175,000 25 0.09 182,000 175,000
2,500.00%
SUZLON 28-Jun-18 CE 12.50 0.05 0.00
0.00%
0.05
0.05
175,000 5 0.09 13,895,000 175,000
1.28%
DIVISLAB 28-Jun-18 CE 1,120.00 12.50 -4.30
-25.60%
21.60
10.30
172,800 216 26.56 62,400 -800
-1.27%
IDFC 26-Jul-18 CE 50.00 1.65 0.40
32.00%
1.70
1.60
171,600 13 2.85 211,200 -39,600
-15.79%
INDIACEM 26-Jul-18 CE 110.00 6.00 0.00
0.00%
6.00
5.00
171,500 49 9.81 255,500 10,500
4.29%
DIVISLAB 28-Jun-18 CE 1,100.00 18.75 -5.85
-23.78%
30.90
15.20
171,200 214 36.47 84,000 -6,400
-7.08%
TATASTEEL 26-Jul-18 CE 560.00 23.20 2.35
11.27%
23.25
19.00
170,821 161 35.74 261,006 26,525
11.31%
NIFTY 28-Jun-18 CE 11,400.00 0.95 -0.25
-20.83%
1.30
0.80
170,100 2,268 1.60 493,350 0
0.00%
RCOM 26-Jul-18 CE 17.50 1.55 -0.05
-3.13%
1.55
1.25
168,000 6 2.44 280,000 84,000
42.86%
IGL 28-Jun-18 CE 290.00 0.40 0.00
0.00%
0.40
0.30
167,750 61 0.57 374,000 -16,500
-4.23%
NIFTY 28-Jun-18 CE 8,400.00 2,359.65 1,383.15
141.64%
2,359.65
2,356.30
166,575 2,221 3,929.14 225,525 -166,575
-42.48%
FEDERALBNK 28-Jun-18 CE 92.50 0.15 -0.05
-25.00%
0.20
0.15
165,000 30 0.26 874,500 5,500
0.63%
ICICIBANK 26-Jul-18 CE 290.00 13.05 0.85
6.97%
13.30
12.00
165,000 60 21.37 283,250 90,750
47.14%
PNB 26-Jul-18 CE 100.00 1.55 -0.30
-16.22%
1.85
1.45
165,000 41 2.62 242,000 38,500
18.92%
TATAMOTORS 26-Jul-18 CE 330.00 4.65 -0.65
-12.26%
5.50
4.55
165,000 110 8.18 315,000 27,000
9.38%
KOTAKBANK 28-Jun-18 CE 1,300.00 32.00 12.10
60.80%
33.00
17.00
164,800 206 37.94 67,200 -28,000
-29.41%
MARUTI 28-Jun-18 CE 9,200.00 24.80 4.30
20.98%
26.00
15.50
162,375 2,165 35.92 91,275 -21,000
-18.70%
HCC 26-Jul-18 CE 22.50 0.30 -0.60
-66.67%
0.30
0.30
162,000 11 0.49 162,000 0
0.00%
M&M 28-Jun-18 CE 980.00 0.75 -0.60
-44.44%
1.65
0.75
162,000 162 1.75 300,000 58,000
23.97%
SYNDIBANK 28-Jun-18 CE 47.50 1.20 -0.25
-17.24%
1.65
1.10
162,000 18 1.99 288,000 54,000
23.08%
CANFINHOME 28-Jun-18 CE 380.00 1.40 -0.40
-22.22%
1.65
1.00
161,250 129 2.03 197,500 -15,000
-7.06%
GRANULES 28-Jun-18 CE 85.00 4.85 0.15
3.19%
4.90
3.40
160,000 32 6.27 365,000 20,000
5.80%
BANKNIFTY 28-Jun-18 CE 27,400.00 21.35 8.55
66.80%
22.15
10.60
158,600 3,965 26.74 69,000 18,800
37.45%
CIPLA 28-Jun-18 CE 660.00 1.35 0.20
17.39%
3.70
1.30
158,000 158 3.44 46,000 37,000
411.11%
DABUR 28-Jun-18 CE 390.00 2.60 -0.25
-8.77%
3.40
2.20
157,500 63 4.47 225,000 -10,000
-4.26%
ACC 28-Jun-18 CE 1,300.00 10.30 -5.95
-36.62%
17.30
10.00
156,000 390 18.78 79,600 18,000
29.22%
INDIGO 28-Jun-18 CE 1,300.00 2.20 -4.40
-66.67%
4.00
1.80
156,000 260 4.13 137,400 30,600
28.65%
VGUARD 28-Jun-18 CE 220.00 1.25 -0.40
-24.24%
2.80
1.20
156,000 52 3.39 168,000 12,000
7.69%
ASIANPAINT 28-Jun-18 CE 1,300.00 6.75 -1.30
-16.15%
8.55
5.15
155,400 259 10.32 212,400 -12,000
-5.35%
ASHOKLEY 28-Jun-18 CE 170.00 0.10 0.05
100.00%
0.10
0.05
154,000 22 0.12 3,808,000 35,000
0.93%
DISHTV 28-Jun-18 CE 85.00 0.05 0.00
0.00%
0.10
0.05
154,000 22 0.09 1,106,000 -91,000
-7.60%
HINDALCO 26-Jul-18 CE 230.00 9.60 0.25
2.67%
11.00
8.50
154,000 44 15.31 185,500 66,500
55.88%
IDEA 26-Jul-18 CE 62.50 3.80 0.20
5.56%
3.90
3.75
154,000 22 5.91 259,000 112,000
76.19%
IDEA 26-Jul-18 CE 65.00 2.75 -0.20
-6.78%
3.00
2.50
154,000 22 4.39 567,000 98,000
20.90%
PETRONET 28-Jun-18 CE 225.00 0.90 -0.35
-28.00%
1.60
0.85
153,000 51 1.71 246,000 21,000
9.33%
RBLBANK 28-Jun-18 CE 560.00 4.15 0.30
7.79%
5.90
3.65
153,000 153 7.50 194,000 -6,000
-3.00%
GAIL 28-Jun-18 CE 370.00 0.65 -0.30
-31.58%
1.00
0.60
152,019 57 1.08 189,357 -5,334
-2.74%
AUROPHARMA 28-Jun-18 CE 650.00 3.15 0.05
1.61%
4.15
2.30
151,200 189 4.63 146,400 -6,400
-4.19%
ASIANPAINT 28-Jun-18 CE 1,280.00 13.30 -0.25
-1.85%
14.65
9.40
151,200 252 18.08 70,200 1,200
1.74%
STAR 28-Jun-18 CE 460.00 3.30 -1.60
-32.65%
6.40
3.30
150,600 251 6.99 121,800 -13,200
-9.78%
BHEL 28-Jun-18 CE 72.50 3.20 -1.30
-28.89%
3.55
3.20
150,000 20 5.18 202,500 -15,000
-6.90%
HDFC 28-Jun-18 CE 1,950.00 2.65 0.45
20.45%
2.75
2.00
149,000 298 3.56 243,500 -11,000
-4.32%
TATAMOTORS 26-Jul-18 CE 310.00 11.25 -0.60
-5.06%
12.20
11.00
148,500 99 17.30 289,500 49,500
20.63%
AUROPHARMA 28-Jun-18 CE 610.00 17.05 2.85
20.07%
18.60
12.95
147,200 184 23.61 135,200 -10,400
-7.14%
IDEA 28-Jun-18 CE 90.00 0.05 0.00
0.00%
0.05
0.05
147,000 21 0.07 1,435,000 119,000
9.04%
JUBLFOOD 28-Jun-18 CE 2,850.00 18.95 -9.45
-33.27%
30.20
17.50
147,000 588 35.84 54,500 -9,500
-14.84%
TATAMOTORS 26-Jul-18 CE 350.00 1.95 -0.40
-17.02%
2.35
1.80
147,000 98 2.95 378,000 78,000
26.00%
MINDTREE 28-Jun-18 CE 1,060.00 3.70 -0.25
-6.33%
5.35
3.10
146,400 122 6.57 175,200 2,400
1.39%
HCLTECH 28-Jun-18 CE 980.00 1.60 -1.55
-49.21%
3.45
1.55
145,600 208 2.84 193,900 -16,800
-7.97%
IDFC 28-Jun-18 CE 55.00 0.15 0.05
50.00%
0.15
0.10
145,200 11 0.15 2,811,600 -39,600
-1.39%
NIFTY 26-Jul-18 CE 11,400.00 5.95 -0.55
-8.46%
7.50
5.60
144,525 1,927 8.82 153,075 2,850
1.90%
INFY 26-Jul-18 CE 1,300.00 22.15 -0.30
-1.34%
23.85
20.90
144,000 240 31.48 189,000 123,600
188.99%
RPOWER 26-Jul-18 CE 32.50 3.25 -2.85
-46.72%
3.25
2.55
143,000 11 3.73 130,000 130,000
0.00%
RPOWER 26-Jul-18 CE 35.00 2.55 0.50
24.39%
2.55
1.50
143,000 11 2.27 221,000 104,000
88.89%
IOC 28-Jun-18 CE 165.00 3.70 -2.35
-38.84%
5.30
3.70
141,000 47 5.85 183,000 57,000
45.24%
BEML 28-Jun-18 CE 900.00 15.40 -1.75
-10.20%
18.90
12.45
140,700 469 21.36 130,800 0
0.00%
BPCL 28-Jun-18 CE 400.00 16.75 -1.60
-8.72%
18.80
13.40
140,400 78 22.07 172,800 36,000
26.32%
AMBUJACEM 28-Jun-18 CE 215.00 0.40 -0.30
-42.86%
0.60
0.40
140,000 56 0.69 427,500 -45,000
-9.52%
RCOM 28-Jun-18 CE 30.00 0.05 0.00
0.00%
0.05
0.05
140,000 5 0.07 3,892,000 112,000
2.96%
BANKINDIA 28-Jun-18 CE 120.00 0.10 -0.05
-33.33%
0.10
0.10
138,000 23 0.14 624,000 -90,000
-12.61%
NMDC 26-Jul-18 CE 100.00 11.10 -1.20
-9.76%
11.10
9.75
138,000 23 14.10 126,000 120,000
2,000.00%
INDUSINDBK 28-Jun-18 CE 2,000.00 11.00 4.35
65.41%
11.00
5.50
137,700 459 11.84 141,000 -23,100
-14.08%
DLF 28-Jun-18 CE 230.00 0.35 0.05
16.67%
0.35
0.25
137,500 55 0.39 892,500 -30,000
-3.25%
HINDALCO 26-Jul-18 CE 250.00 3.20 -0.50
-13.51%
3.95
3.00
136,500 39 4.68 182,000 35,000
23.81%
TATAMOTORS 28-Jun-18 CE 290.00 16.95 0.00
0.00%
19.15
16.20
136,500 91 23.56 594,000 -28,500
-4.58%
HINDUNILVR 28-Jun-18 CE 1,640.00 5.65 -1.35
-19.29%
9.10
5.25
135,600 226 9.84 291,600 -4,800
-1.62%
AMBUJACEM 28-Jun-18 CE 220.00 0.30 -0.15
-33.33%
0.50
0.25
135,000 54 0.47 845,000 -5,000
-0.59%
JSWSTEEL 28-Jun-18 CE 360.00 0.50 0.05
11.11%
0.50
0.40
135,000 45 0.57 393,000 -60,000
-13.25%
TATAMTRDVR 28-Jun-18 CE 180.00 4.20 -0.40
-8.70%
4.40
3.55
135,000 54 5.24 320,000 0
0.00%
TATAPOWER 28-Jun-18 CE 72.50 2.45 0.55
28.95%
2.50
1.70
135,000 15 2.93 99,000 81,000
450.00%
BANKNIFTY 28-Jun-18 CE 28,000.00 2.40 0.30
14.29%
2.80
1.30
134,880 3,372 2.90 939,880 1,720
0.18%
BALRAMCHIN 28-Jun-18 CE 70.00 2.60 -0.25
-8.77%
3.15
2.40
133,000 38 3.66 1,106,000 0
0.00%
TATAELXSI 28-Jun-18 CE 1,300.00 38.70 3.65
10.41%
48.65
38.30
132,800 166 57.34 75,200 -26,400
-25.98%
RELINFRA 28-Jun-18 CE 500.00 0.80 0.15
23.08%
1.00
0.60
132,600 102 1.03 266,500 24,700
10.22%
BANKBARODA 26-Jul-18 CE 135.00 3.25 -1.50
-31.58%
4.05
3.15
132,000 33 4.65 188,000 80,000
74.07%
CGPOWER 26-Jul-18 CE 60.00 1.70 0.40
30.77%
1.75
1.40
132,000 11 2.05 216,000 96,000
80.00%
IDFCBANK 26-Jul-18 CE 47.50 0.45 0.05
12.50%
0.45
0.40
132,000 15 0.53 231,000 110,000
90.91%
TECHM 28-Jun-18 CE 740.00 1.70 -1.50
-46.88%
2.95
1.70
132,000 110 2.64 261,600 -12,000
-4.39%
TECHM 28-Jun-18 CE 760.00 0.65 -0.80
-55.17%
1.15
0.65
132,000 110 1.08 178,800 -14,400
-7.45%
WOCKPHARMA 28-Jun-18 CE 760.00 5.40 -0.95
-14.96%
7.50
4.20
131,400 146 6.73 173,700 -3,600
-2.03%
NIFTY 26-Jul-18 CE 10,600.00 274.95 39.75
16.90%
278.40
239.00
130,500 1,740 335.41 304,050 24,150
8.63%
ICICIBANK 26-Jul-18 CE 330.00 1.70 -0.10
-5.56%
1.95
1.60
129,250 47 2.30 167,750 88,000
110.34%
IGL 28-Jun-18 CE 250.00 7.60 0.35
4.83%
8.00
5.45
129,250 47 8.79 82,500 38,500
87.50%
NIFTY 28-Jun-18 CE 11,150.00 1.75 -0.30
-14.63%
2.00
1.55
128,325 1,711 2.30 95,025 -40,875
-30.08%
BANKBARODA 28-Jun-18 CE 160.00 0.15 0.00
0.00%
0.15
0.10
128,000 32 0.13 732,000 -40,000
-5.18%
NTPC 28-Jun-18 CE 165.00 0.20 -0.10
-33.33%
0.30
0.20
128,000 32 0.32 1,268,000 -12,000
-0.94%
SUNTV 28-Jun-18 CE 840.00 20.00 -15.00
-42.86%
35.00
19.60
128,000 128 28.85 72,000 66,000
1,100.00%
UNIONBANK 28-Jun-18 CE 110.00 0.10 -0.10
-50.00%
0.15
0.10
128,000 32 0.15 1,100,000 8,000
0.73%
VOLTAS 28-Jun-18 CE 580.00 0.55 -0.10
-15.38%
0.70
0.50
128,000 128 0.78 233,000 -21,000
-8.27%
BHEL 28-Jun-18 CE 100.00 0.05 0.00
0.00%
0.05
0.05
127,500 17 0.06 1,290,000 -67,500
-4.97%
BATAINDIA 28-Jun-18 CE 800.00 49.00 15.80
47.59%
50.05
29.00
126,500 115 48.44 169,400 -11,000
-6.10%
ICICIPRULI 28-Jun-18 CE 390.00 5.50 -0.70
-11.29%
7.65
4.25
126,100 97 7.25 115,700 28,600
32.84%
ZEEL 28-Jun-18 CE 600.00 0.50 -0.15
-23.08%
1.20
0.50
126,100 97 1.08 244,400 -3,900
-1.57%
IOC 28-Jun-18 CE 190.00 0.15 -0.15
-50.00%
0.25
0.15
126,000 42 0.23 624,000 -30,000
-4.59%
TATAPOWER 26-Jul-18 CE 80.00 0.90 0.00
0.00%
0.95
0.80
126,000 14 1.08 540,000 90,000
20.00%
TATAPOWER 28-Jun-18 CE 82.50 0.10 0.00
0.00%
0.10
0.10
126,000 14 0.13 1,125,000 45,000
4.17%
VEDL 28-Jun-18 CE 280.00 0.20 0.00
0.00%
0.20
0.15
124,250 71 0.21 1,884,750 -21,000
-1.10%
INFIBEAM 28-Jun-18 CE 200.00 0.20 -0.10
-33.33%
0.30
0.20
124,000 31 0.30 612,000 -124,000
-16.85%
PNB 28-Jun-18 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
124,000 31 0.06 1,116,000 0
0.00%
BHARATFORG 28-Jun-18 CE 640.00 7.55 -1.80
-19.25%
11.00
7.50
123,600 103 11.03 62,400 8,400
15.56%
ITC 26-Jul-18 CE 280.00 2.45 -0.50
-16.95%
2.85
2.25
122,400 51 3.08 247,200 57,600
30.38%
NIFTY 28-Jun-18 CE 10,650.00 158.05 34.20
27.61%
169.00
126.95
122,400 1,632 181.79 130,125 -6,525
-4.77%
ICICIPRULI 28-Jun-18 CE 410.00 0.70 -0.35
-33.33%
1.30
0.65
122,200 94 1.03 419,900 -24,700
-5.56%
SUNPHARMA 28-Jun-18 CE 640.00 0.65 -0.15
-18.75%
0.80
0.50
122,100 111 0.72 321,200 2,200
0.69%
L&TFH 28-Jun-18 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
121,500 27 0.06 162,000 -49,500
-23.40%
IGL 28-Jun-18 CE 300.00 0.30 0.00
0.00%
0.40
0.20
121,000 44 0.30 544,500 -35,750
-6.16%
CEATLTD 28-Jun-18 CE 1,300.00 45.00 9.05
25.17%
49.75
26.50
120,750 345 41.42 30,450 7,700
33.85%
YESBANK 28-Jun-18 CE 380.00 0.15 -0.15
-50.00%
0.25
0.15
120,750 69 0.24 698,250 36,750
5.56%
GLENMARK 28-Jun-18 CE 620.00 6.00 -0.35
-5.51%
8.10
4.55
120,600 134 7.09 105,300 -32,400
-23.53%
INFY 28-Jun-18 CE 1,340.00 1.10 -0.35
-24.14%
1.75
1.05
120,600 201 1.54 208,200 -3,000
-1.42%
BANKINDIA 28-Jun-18 CE 115.00 0.15 -0.05
-25.00%
0.20
0.10
120,000 20 0.18 462,000 -18,000
-3.75%
CGPOWER 28-Jun-18 CE 75.00 0.05 0.00
0.00%
0.05
0.05
120,000 10 0.06 1,356,000 0
0.00%
KSCL 28-Jun-18 CE 640.00 2.15 -0.60
-21.82%
3.55
2.00
120,000 80 3.14 87,000 -7,500
-7.94%
NBCC 28-Jun-18 CE 85.00 1.45 -0.75
-34.09%
1.95
1.30
120,000 20 1.82 246,000 54,000
28.13%
NCC 26-Jul-18 CE 100.00 8.30 -0.05
-0.60%
8.30
8.30
120,000 15 9.96 136,000 120,000
750.00%
PTC 28-Jun-18 CE 82.50 2.20 0.85
62.96%
2.20
1.45
120,000 15 2.10 136,000 8,000
6.25%
TORNTPOWER 28-Jun-18 CE 240.00 5.85 0.35
6.36%
7.55
3.45
120,000 40 6.72 39,000 3,000
8.33%
INFY 28-Jun-18 CE 1,220.00 27.50 -2.20
-7.41%
34.95
27.00
119,400 199 36.78 143,400 -1,800
-1.24%
HAVELLS 28-Jun-18 CE 540.00 9.30 -2.30
-19.83%
13.35
8.20
119,000 119 12.91 48,000 -5,000
-9.43%
ICICIBANK 26-Jul-18 CE 310.00 4.80 -0.05
-1.03%
5.45
4.65
118,250 43 5.85 211,750 27,500
14.93%
MARUTI 28-Jun-18 CE 8,900.00 136.95 34.85
34.13%
141.95
91.00
118,050 1,574 139.00 40,800 -7,875
-16.18%
RAYMOND 28-Jun-18 CE 1,000.00 10.75 -1.05
-8.90%
14.00
10.15
117,600 147 13.99 119,200 -6,400
-5.10%
MCDOWELL-N 28-Jun-18 CE 3,600.00 45.00 6.90
18.11%
49.50
34.30
117,500 470 52.42 71,750 0
0.00%
TITAN 28-Jun-18 CE 960.00 0.90 -0.55
-37.93%
1.55
0.85
117,000 156 1.36 246,000 -8,250
-3.24%
EXIDEIND 28-Jun-18 CE 270.00 0.60 0.25
71.43%
0.65
0.25
116,000 29 0.55 452,000 -32,000
-6.61%
POWERGRID 28-Jun-18 CE 197.50 3.15 0.15
5.00%
3.15
2.40
116,000 29 3.27 168,000 -4,000
-2.33%
BAJAJ-AUTO 28-Jun-18 CE 2,900.00 29.40 4.85
19.76%
33.00
24.80
115,750 463 33.05 74,750 -1,000
-1.32%
FEDERALBNK 28-Jun-18 CE 95.00 0.10 -0.05
-33.33%
0.15
0.10
115,500 21 0.14 1,996,500 5,500
0.28%
EQUITAS 28-Jun-18 CE 155.00 0.70 -0.50
-41.67%
1.45
0.70
115,200 36 1.18 198,400 38,400
24.00%
DLF 26-Jul-18 CE 220.00 4.10 0.70
20.59%
4.10
3.35
115,000 46 4.26 117,500 17,500
17.50%
ARVIND 28-Jun-18 CE 400.00 12.20 -0.50
-3.94%
13.20
8.70
114,000 57 11.86 184,000 28,000
17.95%
INDIANB 28-Jun-18 CE 360.00 4.20 -1.50
-26.32%
7.00
4.20
114,000 57 6.38 132,000 0
0.00%
NBCC 28-Jun-18 CE 95.00 0.20 -0.15
-42.86%
0.30
0.20
114,000 19 0.27 828,000 -18,000
-2.13%
RELIANCE 26-Jul-18 CE 1,080.00 10.50 2.90
38.16%
11.25
8.00
114,000 114 11.92 75,000 57,000
316.67%
ESCORTS 28-Jun-18 CE 900.00 21.15 3.45
19.49%
24.45
17.10
113,300 103 22.65 96,800 5,500
6.02%
WIPRO 28-Jun-18 CE 275.00 0.55 -0.40
-42.11%
1.00
0.55
112,800 47 0.78 199,200 -9,600
-4.60%
PCJEWELLER 28-Jun-18 CE 300.00 0.15 -0.15
-50.00%
0.30
0.15
112,500 75 0.19 1,620,000 -24,000
-1.46%
AUROPHARMA 28-Jun-18 CE 600.00 24.75 5.70
29.92%
25.50
18.95
112,000 140 24.92 652,800 6,400
0.99%
POWERGRID 28-Jun-18 CE 202.50 1.00 -0.15
-13.04%
1.20
0.80
112,000 28 1.09 240,000 16,000
7.14%
RCOM 28-Jun-18 CE 12.50 3.00 0.50
20.00%
3.15
2.80
112,000 4 3.32 308,000 28,000
10.00%
VEDL 26-Jul-18 CE 260.00 2.75 0.05
1.85%
2.95
2.60
112,000 64 3.10 180,250 38,500
27.16%
YESBANK 26-Jul-18 CE 340.00 12.40 2.40
24.00%
12.40
10.50
112,000 64 13.14 157,500 8,750
5.88%
GLENMARK 28-Jun-18 CE 610.00 8.40 0.35
4.35%
10.70
6.70
111,600 124 9.35 93,600 -5,400
-5.45%
NIFTY 28-Jun-18 CE 12,000.00 0.45 -0.05
-10.00%
0.55
0.45
111,150 1,482 0.57 521,925 -51,825
-9.03%
PETRONET 28-Jun-18 CE 230.00 0.50 -0.25
-33.33%
0.90
0.50
111,000 37 0.65 288,000 -12,000
-4.00%
RELCAPITAL 28-Jun-18 CE 400.00 31.00 14.05
82.89%
32.65
16.20
111,000 148 26.28 302,250 3,000
1.00%
WIPRO 28-Jun-18 CE 265.00 1.70 -0.85
-33.33%
2.40
1.70
110,400 46 2.11 240,000 12,000
5.26%
KTKBANK 28-Jun-18 CE 130.00 0.10 -0.10
-50.00%
0.20
0.10
110,200 29 0.14 554,800 -45,600
-7.59%
ALBK 26-Jul-18 CE 50.00 1.25 -0.75
-37.50%
1.25
1.20
110,000 11 1.35 99,000 99,000
0.00%
BAJAJ-AUTO 28-Jun-18 CE 2,950.00 15.10 1.95
14.83%
28.25
12.70
110,000 440 16.16 91,000 -4,750
-4.96%
DCBBANK 28-Jun-18 CE 180.00 1.70 0.45
36.00%
2.05
1.10
108,000 24 1.88 162,000 -36,000
-18.18%
MINDTREE 28-Jun-18 CE 1,100.00 1.50 -0.15
-9.09%
2.25
1.20
108,000 90 1.83 236,400 7,200
3.14%
NHPC 26-Jul-18 CE 25.00 1.00 -0.20
-16.67%
1.00
0.95
108,000 4 1.06 162,000 81,000
100.00%
NHPC 28-Jun-18 CE 30.00 0.05 0.00
0.00%
0.05
0.05
108,000 4 0.05 3,483,000 54,000
1.57%
SBIN 28-Jun-18 CE 305.00 0.25 -0.10
-28.57%
0.30
0.25
108,000 36 0.28 606,000 27,000
4.66%
TATAPOWER 26-Jul-18 CE 75.00 2.10 0.15
7.69%
2.15
1.75
108,000 12 2.15 288,000 99,000
52.38%
TATAPOWER 28-Jun-18 CE 85.00 0.10 0.00
0.00%
0.10
0.05
108,000 12 0.06 1,935,000 -54,000
-2.71%
TATAGLOBAL 28-Jun-18 CE 300.00 0.20 -0.15
-42.86%
0.25
0.20
108,000 48 0.22 402,750 -6,750
-1.65%
AJANTPHARM 28-Jun-18 CE 1,150.00 8.50 -6.20
-42.18%
17.65
7.50
107,500 215 11.30 85,500 -18,000
-17.39%
HDFCBANK 28-Jun-18 CE 2,180.00 1.85 -0.15
-7.50%
2.30
1.60
107,000 214 2.03 370,000 500
0.14%
ITC 26-Jul-18 CE 260.00 9.10 -1.90
-17.27%
10.85
9.10
105,600 44 10.46 115,200 105,600
1,100.00%
MOTHERSUMI 28-Jun-18 CE 300.00 13.75 -0.45
-3.17%
15.10
10.25
105,600 66 12.64 120,000 -49,600
-29.25%
IBULHSGFIN 28-Jun-18 CE 1,300.00 1.85 -0.70
-27.45%
2.60
1.25
105,200 263 2.23 242,400 2,000
0.83%
BHEL 26-Jul-18 CE 75.00 4.10 0.60
17.14%
4.10
3.50
105,000 14 4.00 210,000 37,500
21.74%
PCJEWELLER 26-Jul-18 CE 200.00 6.20 -1.90
-23.46%
8.45
6.20
105,000 70 6.98 258,000 52,500
25.55%
LICHSGFIN 28-Jun-18 CE 530.00 0.75 -0.05
-6.25%
0.95
0.55
104,500 95 0.77 106,700 26,400
32.88%
SUNPHARMA 28-Jun-18 CE 520.00 47.50 5.15
12.16%
47.50
35.75
104,500 95 42.51 405,900 -71,500
-14.98%
HEXAWARE 28-Jun-18 CE 460.00 1.70 -0.65
-27.66%
2.30
1.70
103,500 69 2.04 168,000 18,000
12.00%
L&TFH 28-Jun-18 CE 160.00 5.25 0.75
16.67%
5.45
4.15
103,500 23 5.00 225,000 0
0.00%
TECHM 28-Jun-18 CE 690.00 15.00 -3.85
-20.42%
16.95
13.80
103,200 86 15.61 34,800 9,600
38.10%
KTKBANK 28-Jun-18 CE 115.00 3.50 0.40
12.90%
3.50
2.55
102,600 27 3.04 144,400 38,000
35.71%
HDFCBANK 28-Jun-18 CE 2,200.00 1.70 0.00
0.00%
1.95
1.30
102,500 205 1.60 1,213,000 -39,000
-3.12%
HINDUNILVR 28-Jun-18 CE 1,680.00 2.10 -0.65
-23.64%
3.70
2.05
102,000 170 2.67 120,600 17,400
16.86%
JPASSOCIAT 26-Jul-18 CE 17.50 1.60 -0.10
-5.88%
1.90
1.60
102,000 3 1.73 306,000 34,000
12.50%
NBCC 28-Jun-18 CE 87.50 0.80 -0.40
-33.33%
1.45
0.75
102,000 17 0.94 174,000 6,000
3.57%
SBIN 26-Jul-18 CE 290.00 4.20 -0.45
-9.68%
4.95
4.00
102,000 34 4.61 147,000 9,000
6.52%
ICICIBANK 28-Jun-18 CE 340.00 0.20 -0.05
-20.00%
0.25
0.15
101,750 37 0.20 852,500 46,750
5.80%
KOTAKBANK 28-Jun-18 CE 1,380.00 2.70 0.10
3.85%
2.75
1.70
101,600 127 2.27 247,200 -19,200
-7.21%
ENGINERSIN 28-Jun-18 CE 130.00 2.10 -0.65
-23.64%
3.45
2.00
101,500 29 2.38 161,000 45,500
39.39%
GLENMARK 28-Jun-18 CE 590.00 16.30 1.50
10.14%
19.15
13.00
100,800 112 16.06 74,700 -10,800
-12.63%
TITAN 28-Jun-18 CE 880.00 19.30 -0.40
-2.03%
22.70
16.00
100,500 134 19.38 47,250 3,750
8.62%
ANDHRABANK 28-Jun-18 CE 40.00 0.10 -0.05
-33.33%
0.15
0.10
100,000 10 0.10 1,300,000 10,000
0.78%
IDBI 28-Jun-18 CE 55.00 4.20 0.20
5.00%
4.70
4.10
100,000 10 4.29 140,000 -40,000
-22.22%
IFCI 26-Jul-18 CE 20.00 0.40 0.15
60.00%
0.40
0.25
100,000 5 0.31 150,000 25,000
20.00%
INFIBEAM 28-Jun-18 CE 160.00 3.30 0.65
24.53%
3.50
2.55
100,000 25 2.94 1,040,000 -56,000
-5.11%
NIFTY 28-Jun-18 CE 8,800.00 1,959.65 -18.20
-0.92%
1,959.65
1,959.65
99,975 1,333 1,959.16 48,500 -99,975
-67.33%
BIOCON 28-Jun-18 CE 600.00 29.00 8.70
42.86%
32.00
20.35
99,900 111 25.43 99,900 -32,400
-24.49%
JUBLFOOD 28-Jun-18 CE 2,900.00 11.60 -6.20
-34.83%
18.65
10.40
99,500 398 14.10 93,250 -6,750
-6.75%
AUROPHARMA 28-Jun-18 CE 660.00 1.75 -0.15
-7.89%
2.45
1.30
99,200 124 1.76 249,600 4,800
1.96%
FEDERALBNK 28-Jun-18 CE 97.50 0.10 0.00
0.00%
0.10
0.10
99,000 18 0.10 374,000 -60,500
-13.92%
TCS 26-Jul-18 CE 1,900.00 25.00 -2.50
-9.09%
29.10
24.35
98,000 196 26.71 204,000 29,500
16.91%
CAPF 28-Jun-18 CE 580.00 4.60 1.45
46.03%
4.60
2.60
97,600 122 3.52 184,000 8,800
5.02%
SUNTV 28-Jun-18 CE 980.00 0.70 -0.80
-53.33%
1.45
0.70
97,000 97 0.76 128,000 -21,000
-14.09%
HINDPETRO 28-Jun-18 CE 350.00 0.55 -0.30
-35.29%
1.00
0.50
96,075 61 0.59 378,000 -15,750
-4.00%
HDFC 28-Jun-18 CE 2,000.00 1.55 0.05
3.33%
1.70
1.30
96,000 192 1.46 216,000 4,500
2.13%
INFIBEAM 28-Jun-18 CE 210.00 0.10 -0.15
-60.00%
0.15
0.10
96,000 24 0.12 444,000 -64,000
-12.60%
NMDC 28-Jun-18 CE 125.00 0.15 0.00
0.00%
0.15
0.10
96,000 16 0.10 642,000 -24,000
-3.60%
PFC 28-Jun-18 CE 100.00 0.05 0.00
0.00%
0.05
0.05
96,000 16 0.05 918,000 -84,000
-8.38%
PTC 28-Jun-18 CE 90.00 0.30 0.05
20.00%
0.35
0.25
96,000 12 0.27 664,000 8,000
1.22%
RELIANCE 28-Jun-18 CE 960.00 57.40 21.40
59.44%
58.10
36.00
96,000 96 50.14 995,000 -1,000
-0.10%
SAIL 26-Jul-18 CE 87.50 3.45 0.35
11.29%
3.45
2.80
96,000 8 2.94 108,000 12,000
12.50%
SAIL 26-Jul-18 CE 92.50 1.95 0.15
8.33%
1.95
1.55
96,000 8 1.61 132,000 72,000
120.00%
JINDALSTEL 26-Jul-18 CE 230.00 14.00 2.65
23.35%
15.00
11.30
94,500 42 12.58 87,750 18,000
25.81%
LT 28-Jun-18 CE 1,460.00 0.75 -0.05
-6.25%
0.75
0.60
93,750 125 0.67 421,500 40,500
10.63%
NIFTY 28-Jun-18 CE 10,400.00 387.40 58.10
17.64%
397.00
339.90
93,525 1,247 343.96 295,425 -12,975
-4.21%
CENTURYTEX 28-Jun-18 CE 900.00 17.20 -2.50
-12.69%
26.80
16.50
93,500 170 19.66 77,000 15,950
26.13%
SUNPHARMA 26-Jul-18 CE 580.00 16.45 0.65
4.11%
17.35
12.65
93,500 85 13.45 127,600 25,300
24.73%
TATASTEEL 26-Jul-18 CE 540.00 33.50 3.65
12.23%
33.50
29.00
93,368 88 29.13 31,830 -1,061
-3.23%
JINDALSTEL 28-Jun-18 CE 270.00 0.20 -0.15
-42.86%
0.35
0.15
92,250 41 0.19 400,500 -29,250
-6.81%
HAVELLS 28-Jun-18 CE 570.00 2.05 -1.10
-34.92%
3.40
2.00
92,000 92 2.28 174,000 18,000
11.54%
INDIANB 28-Jun-18 CE 370.00 2.50 -1.00
-28.57%
4.00
2.50
92,000 46 2.82 166,000 -16,000
-8.79%
RELIANCE 26-Jul-18 CE 1,060.00 15.50 5.00
47.62%
16.00
10.20
91,000 91 13.34 102,000 40,000
64.52%
RELIANCE 26-Jul-18 CE 1,100.00 7.40 2.15
40.95%
8.20
5.10
91,000 91 6.39 126,000 19,000
17.76%
RPOWER 28-Jun-18 CE 32.50 3.15 0.65
26.00%
3.35
2.50
91,000 7 2.79 299,000 -26,000
-8.00%
RPOWER 28-Jun-18 CE 45.00 0.05 0.00
0.00%
0.05
0.05
91,000 7 0.05 1,066,000 13,000
1.23%
BHEL 28-Jun-18 CE 95.00 0.10 0.05
100.00%
0.10
0.05
90,000 12 0.06 922,500 15,000
1.65%
GRANULES 28-Jun-18 CE 92.50 1.00 -0.35
-25.93%
1.20
0.80
90,000 18 0.84 195,000 5,000
2.63%
GMRINFRA 26-Jul-18 CE 20.00 0.20 -0.05
-20.00%
0.20
0.20
90,000 2 0.18 540,000 90,000
20.00%
RNAVAL 28-Jun-18 CE 30.00 0.05 0.00
0.00%
0.10
0.05
90,000 0 0.05 945,000 0
0.00%
HEROMOTOCO 28-Jun-18 CE 3,700.00 26.00 -3.15
-10.81%
34.00
24.00
89,800 449 25.34 62,600 2,600
4.33%
HINDZINC 28-Jun-18 CE 320.00 0.30 0.00
0.00%
0.35
0.25
89,600 28 0.24 288,000 -19,200
-6.25%
INFRATEL 28-Jun-18 CE 300.00 1.45 -0.60
-29.27%
2.50
1.30
88,400 52 1.62 236,300 8,500
3.73%
IFCI 28-Jun-18 CE 15.00 1.20 -0.15
-11.11%
1.40
1.20
88,000 4 1.13 550,000 22,000
4.17%
NCC 28-Jun-18 CE 140.00 0.10 0.05
100.00%
0.10
0.05
88,000 11 0.07 1,144,000 -24,000
-2.05%
YESBANK 26-Jul-18 CE 350.00 8.35 2.00
31.50%
8.35
7.00
87,500 50 6.85 138,250 22,750
19.70%
BHARATFORG 28-Jun-18 CE 660.00 2.85 -1.15
-28.75%
4.35
2.80
86,400 72 3.07 136,800 -8,400
-5.79%
HINDUNILVR 28-Jun-18 CE 1,700.00 1.55 -0.25
-13.89%
2.40
1.45
86,400 144 1.63 163,200 -19,200
-10.53%
BHARATFIN 28-Jun-18 CE 1,180.00 21.45 8.95
71.60%
22.00
11.65
86,000 172 14.32 69,500 -10,000
-12.58%
CANFINHOME 28-Jun-18 CE 340.00 10.80 -2.25
-17.24%
12.75
8.75
85,000 68 8.71 38,750 20,000
106.67%
ADANIPORTS 28-Jun-18 CE 410.00 0.35 -0.10
-22.22%
0.35
0.30
85,000 34 0.29 245,000 7,500
3.16%
IDEA 26-Jul-18 CE 80.00 0.60 0.00
0.00%
0.65
0.55
84,000 12 0.49 301,000 49,000
19.44%
ITC 26-Jul-18 CE 300.00 1.00 0.00
0.00%
1.05
1.00
84,000 35 0.85 180,000 84,000
87.50%
ITC 28-Jun-18 CE 300.00 0.20 0.00
0.00%
0.20
0.15
84,000 35 0.14 1,768,800 -21,600
-1.21%
NBCC 28-Jun-18 CE 100.00 0.10 -0.05
-33.33%
0.15
0.10
84,000 14 0.10 1,134,000 -54,000
-4.55%
RBLBANK 28-Jun-18 CE 570.00 2.10 -0.30
-12.50%
3.25
2.10
84,000 84 2.27 145,000 -25,000
-14.71%
SAIL 26-Jul-18 CE 95.00 1.20 -0.10
-7.69%
1.35
1.15
84,000 7 1.03 228,000 24,000
11.76%
LUPIN 28-Jun-18 CE 980.00 2.50 -1.35
-35.06%
4.55
2.50
83,400 139 2.66 168,600 -7,200
-4.10%
BHEL 28-Jun-18 CE 87.50 0.20 0.05
33.33%
0.25
0.15
82,500 11 0.16 1,477,500 -7,500
-0.51%
IRB 28-Jun-18 CE 240.00 1.05 -0.05
-4.55%
1.50
0.90
82,500 33 0.97 502,500 -10,000
-1.95%
TCS 28-Jun-18 CE 3,500.00 85.35 -9.05
-9.59%
94.05
75.00
82,500 165 70.13 80,750 0
0.00%
CAPF 28-Jun-18 CE 560.00 9.60 1.80
23.08%
11.20
5.75
82,400 103 7.06 112,800 6,400
6.02%
SRTRANSFIN 28-Jun-18 CE 1,550.00 13.80 4.40
46.81%
16.95
9.40
82,200 137 11.80 95,400 4,800
5.30%
BIOCON 28-Jun-18 CE 720.00 1.10 0.05
4.76%
1.15
0.85
81,900 91 0.80 499,500 -18,000
-3.48%
HINDPETRO 28-Jun-18 CE 300.00 12.50 -4.60
-26.90%
14.85
11.80
81,900 52 10.61 289,800 12,600
4.55%
BHARTIARTL 28-Jun-18 CE 440.00 0.25 0.00
0.00%
0.25
0.15
81,600 48 0.16 229,500 -30,600
-11.76%
CADILAHC 28-Jun-18 CE 400.00 15.80 1.70
12.06%
16.50
11.00
81,600 51 11.37 104,000 -24,000
-18.75%
JISLJALEQS 26-Jul-18 CE 105.00 2.90 -12.60
-81.29%
2.90
2.30
81,000 9 1.94 45,000 45,000
0.00%
JISLJALEQS 28-Jun-18 CE 115.00 0.15 0.00
0.00%
0.15
0.10
81,000 9 0.10 846,000 -72,000
-7.84%
NHPC 28-Jun-18 CE 25.00 0.55 0.10
22.22%
0.55
0.45
81,000 3 0.41 297,000 0
0.00%
RNAVAL 28-Jun-18 CE 27.50 0.05 0.00
0.00%
0.05
0.05
81,000 0 0.04 216,000 0
0.00%
TVSMOTOR 28-Jun-18 CE 620.00 2.00 -0.55
-21.57%
3.00
1.70
81,000 81 1.94 204,000 -2,000
-0.97%
ACC 28-Jun-18 CE 1,340.00 3.80 -3.10
-44.93%
6.35
3.80
80,800 202 3.80 118,400 400
0.34%
CAPF 28-Jun-18 CE 600.00 2.45 0.50
25.64%
2.60
1.70
80,800 101 1.69 315,200 -1,600
-0.51%
ENGINERSIN 28-Jun-18 CE 135.00 0.95 -0.20
-17.39%
1.85
0.75
80,500 23 0.83 245,000 17,500
7.69%
VEDL 26-Jul-18 CE 270.00 1.75 -0.05
-2.78%
2.40
1.65
80,500 46 1.44 197,750 68,250
52.70%
NIFTY 28-Jun-18 CE 8,900.00 1,859.65 -50.05
-2.62%
1,859.65
1,859.65
80,175 1,069 1,490.97 211,175 -80,175
-27.52%
ASHOKLEY 26-Jul-18 CE 160.00 0.90 -0.05
-5.26%
1.00
0.90
80,000 11 0.74 308,000 44,000
16.67%
ADANIPOWER 26-Jul-18 CE 22.50 1.15 0.85
283.33%
1.15
1.10
80,000 4 0.90 100,000 80,000
400.00%
EQUITAS 28-Jun-18 CE 150.00 2.15 -0.55
-20.37%
2.80
1.85
80,000 25 1.74 86,400 19,200
28.57%
TATAMOTORS 28-Jun-18 CE 400.00 0.10 0.00
0.00%
0.15
0.10
79,500 53 0.08 649,500 -78,000
-10.72%
IDFC 28-Jun-18 CE 60.00 0.05 0.00
0.00%
0.10
0.05
79,200 6 0.04 1,359,600 -52,800
-3.74%
TCS 28-Jun-18 CE 3,600.00 50.00 -5.30
-9.58%
54.95
42.50
79,000 158 38.84 114,250 0
0.00%
LT 26-Jul-18 CE 1,300.00 42.00 -3.00
-6.67%
42.30
36.95
78,750 105 30.95 133,500 25,500
23.61%
ONGC 26-Jul-18 CE 180.00 1.95 -0.15
-7.14%
1.95
1.90
78,750 21 1.50 153,750 78,750
105.00%
YESBANK 26-Jul-18 CE 330.00 17.65 3.65
26.07%
18.00
15.00
78,750 45 13.73 82,250 52,500
176.47%
BANKNIFTY 28-Jun-18 CE 26,200.00 476.00 198.45
71.50%
483.35
283.80
78,560 1,964 279.79 17,800 -7,520
-29.70%
BANKNIFTY 26-Jul-18 CE 28,000.00 55.45 14.60
35.74%
55.50
39.30
78,080 1,952 37.92 73,800 44,720
153.78%
DRREDDY 28-Jun-18 CE 2,550.00 9.90 -7.75
-43.91%
17.50
8.65
78,000 312 9.51 43,000 250
0.58%
PFC 26-Jul-18 CE 90.00 1.30 0.30
30.00%
1.50
0.95
78,000 13 0.91 180,000 54,000
42.86%
PIDILITIND 28-Jun-18 CE 1,100.00 8.05 2.60
47.71%
8.30
5.05
78,000 78 5.48 154,000 -5,000
-3.14%
PETRONET 28-Jun-18 CE 215.00 3.10 -1.10
-26.19%
3.90
2.80
78,000 26 2.39 78,000 0
0.00%
RELCAPITAL 28-Jun-18 CE 500.00 0.90 0.25
38.46%
1.00
0.50
78,000 104 0.59 270,750 24,750
10.06%
RECLTD 26-Jul-18 CE 115.00 3.80 0.60
18.75%
4.30
2.90
78,000 13 2.74 126,000 42,000
50.00%
TORNTPOWER 28-Jun-18 CE 250.00 2.80 0.80
40.00%
3.25
1.35
78,000 26 1.97 90,000 3,000
3.45%
HINDALCO 26-Jul-18 CE 240.00 5.85 -0.15
-2.50%
6.55
5.05
77,000 22 4.49 105,000 21,000
25.00%
PNB 26-Jul-18 CE 95.00 2.40 -0.50
-17.24%
2.75
2.40
77,000 19 1.97 143,000 5,500
4.00%
HEXAWARE 28-Jun-18 CE 470.00 1.00 -0.40
-28.57%
1.30
0.95
76,500 51 0.87 79,500 0
0.00%
CHOLAFIN 28-Jun-18 CE 1,700.00 14.00 1.95
16.18%
19.00
8.75
76,500 153 11.87 74,000 500
0.68%
NTPC 28-Jun-18 CE 162.50 0.40 0.00
0.00%
0.50
0.40
76,000 19 0.33 740,000 24,000
3.35%
UJJIVAN 28-Jun-18 CE 380.00 10.20 -0.30
-2.86%
10.60
7.30
75,200 47 6.66 32,000 19,200
150.00%
NIFTY 26-Dec-19 CE 11,600.00 715.00 183.35
34.49%
715.00
715.00
75,000 1,000 536.25 75,000 0
0.00%
ONGC 26-Jul-18 CE 170.00 3.50 -0.90
-20.45%
4.00
3.50
75,000 20 2.81 116,250 45,000
63.16%
TECHM 26-Jul-18 CE 700.00 20.65 -1.35
-6.14%
23.85
19.25
73,200 61 15.13 145,200 26,400
22.22%
APOLLOHOSP 28-Jun-18 CE 1,060.00 21.60 -5.90
-21.45%
32.60
19.45
72,500 145 19.39 54,500 -12,500
-18.66%
MRPL 28-Jun-18 CE 90.00 0.70 -0.55
-44.00%
1.30
0.65
72,000 16 0.58 162,000 9,000
5.88%
PFC 26-Jul-18 CE 82.50 3.70 0.00
0.00%
3.70
2.50
72,000 12 2.22 72,000 54,000
300.00%
TATAMOTORS 26-Jul-18 CE 340.00 2.90 -0.50
-14.71%
3.60
2.90
72,000 48 2.28 396,000 43,500
12.34%
UJJIVAN 28-Jun-18 CE 400.00 2.70 -0.35
-11.48%
3.00
2.05
72,000 45 1.68 129,600 -8,000
-5.81%
TCS 28-Jun-18 CE 1,975.00 1.55 -1.20
-43.64%
2.75
1.55
71,500 143 1.45 137,500 -22,500
-14.06%
ACC 28-Jun-18 CE 1,320.00 6.50 -3.75
-36.59%
11.00
6.00
70,800 177 5.08 87,200 -2,000
-2.24%
PCJEWELLER 26-Jul-18 CE 150.00 18.00 -2.50
-12.20%
21.05
17.25
70,500 47 13.59 250,500 22,500
9.87%
TATACHEM 28-Jun-18 CE 720.00 17.00 2.75
19.30%
19.90
11.50
70,500 94 9.98 53,250 9,750
22.41%
M&M 28-Jun-18 CE 1,000.00 0.65 -0.30
-31.58%
0.90
0.60
70,000 70 0.49 406,000 -39,000
-8.76%
KOTAKBANK 28-Jun-18 CE 1,400.00 1.20 -0.45
-27.27%
1.85
0.95
68,800 86 0.83 146,400 8,800
6.40%
UBL 28-Jun-18 CE 1,350.00 7.90 -4.90
-38.28%
13.50
6.40
68,600 98 6.77 88,900 -4,200
-4.51%
VEDL 28-Jun-18 CE 210.00 19.20 3.25
20.38%
20.90
17.35
68,250 39 12.45 29,750 -24,500
-45.16%
BANKBARODA 28-Jun-18 CE 155.00 0.15 -0.05
-25.00%
0.15
0.15
68,000 17 0.10 336,000 -44,000
-11.58%
NTPC 28-Jun-18 CE 170.00 0.15 -0.05
-25.00%
0.15
0.10
68,000 17 0.08 1,628,000 4,000
0.25%
BHEL 26-Jul-18 CE 80.00 2.00 -0.10
-4.76%
2.00
1.90
67,500 9 1.32 742,500 22,500
3.13%
DCBBANK 28-Jun-18 CE 175.00 3.40 0.70
25.93%
4.10
2.60
67,500 15 2.38 63,000 0
0.00%
L&TFH 28-Jun-18 CE 185.00 0.10 -0.05
-33.33%
0.10
0.05
67,500 15 0.06 337,500 -22,500
-6.25%
CHOLAFIN 28-Jun-18 CE 1,650.00 26.05 0.50
1.96%
37.30
18.50
67,000 134 20.85 34,000 -5,500
-13.92%
INFRATEL 28-Jun-18 CE 290.00 3.40 -1.50
-30.61%
5.35
3.40
66,300 39 2.61 108,800 37,400
52.38%
SOUTHBANK 26-Jul-18 CE 27.50 0.25 -0.05
-16.67%
0.25
0.25
66,282 2 0.17 497,115 66,282
15.38%
IDFC 26-Jul-18 CE 55.00 0.45 0.05
12.50%
0.45
0.40
66,000 5 0.29 475,200 52,800
12.50%
IOC 26-Jul-18 CE 175.00 3.50 -1.20
-25.53%
4.10
3.50
66,000 22 2.41 84,000 63,000
300.00%
JETAIRWAYS 28-Jun-18 CE 400.00 5.00 -2.55
-33.77%
6.05
4.35
66,000 55 3.27 168,000 -7,200
-4.11%
TCS 26-Jul-18 CE 2,000.00 8.75 -1.60
-15.46%
11.15
8.50
65,500 131 6.52 196,000 14,000
7.69%
HINDUNILVR 28-Jun-18 CE 1,660.00 3.40 -0.90
-20.93%
5.80
3.40
65,400 109 2.89 180,000 -600
-0.33%
NIFTY 26-Jul-18 CE 11,900.00 1.75 -0.15
-7.89%
2.00
1.55
65,025 867 1.10 600 -675
-52.94%
DLF 26-Jul-18 CE 210.00 7.10 1.45
25.66%
7.15
5.85
65,000 26 4.17 162,500 20,000
14.04%
IRB 28-Jun-18 CE 225.00 5.75 0.55
10.58%
6.70
5.50
65,000 26 3.85 57,500 5,000
9.52%
TVSMOTOR 28-Jun-18 CE 640.00 0.70 -0.30
-30.00%
1.10
0.65
65,000 65 0.57 108,000 5,000
4.85%
ITC 30-Aug-18 CE 280.00 5.00 -0.20
-3.85%
6.95
5.00
64,800 27 3.35 103,200 62,400
152.94%
WOCKPHARMA 28-Jun-18 CE 700.00 22.90 -0.25
-1.08%
27.00
18.40
64,800 72 13.72 75,600 0
0.00%
DRREDDY 28-Jun-18 CE 2,350.00 64.00 -22.00
-25.58%
91.75
58.00
64,500 258 43.49 63,250 -2,250
-3.44%
BAJAJ-AUTO 28-Jun-18 CE 3,000.00 7.40 -0.20
-2.63%
8.95
6.80
64,250 257 4.98 137,500 -2,500
-1.79%
CEATLTD 28-Jun-18 CE 1,450.00 4.90 0.90
22.50%
5.50
2.65
64,050 183 2.43 89,600 -1,750
-1.92%
DISHTV 26-Jul-18 CE 80.00 0.75 -0.15
-16.67%
0.85
0.70
64,000 9 0.49 216,000 32,000
17.39%
INFIBEAM 28-Jun-18 CE 180.00 0.50 0.00
0.00%
0.60
0.45
64,000 16 0.33 464,000 -44,000
-8.66%
COALINDIA 28-Jun-18 CE 265.00 7.55 -8.95
-54.24%
8.10
6.40
63,800 29 4.54 28,600 26,400
1,200.00%
COALINDIA 28-Jun-18 CE 305.00 0.20 -0.05
-20.00%
0.25
0.20
63,800 29 0.15 226,600 -4,400
-1.90%
SUNPHARMA 26-Jul-18 CE 540.00 37.00 2.35
6.78%
37.00
29.60
63,800 58 21.03 561,000 58,300
11.60%
UPL 26-Jul-18 CE 700.00 11.05 -5.95
-35.00%
15.05
11.05
63,600 53 8.15 67,200 45,600
211.11%
TCS 28-Jun-18 CE 2,050.00 1.20 -0.25
-17.24%
1.60
1.00
63,500 127 0.74 354,500 -31,000
-8.04%
NIFTY 26-Jul-18 CE 11,600.00 2.50 -0.40
-13.79%
3.55
2.25
63,375 845 1.79 51,000 11,625
29.52%
ENGINERSIN 28-Jun-18 CE 140.00 0.25 -0.35
-58.33%
0.50
0.25
63,000 18 0.23 301,000 7,000
2.38%
GSFC 28-Jun-18 CE 115.00 2.55 0.80
45.71%
2.55
1.70
63,000 14 1.22 198,000 13,500
7.32%
GSFC 28-Jun-18 CE 120.00 0.80 0.20
33.33%
0.80
0.60
63,000 14 0.42 535,500 -9,000
-1.65%
IDEA 26-Jul-18 CE 60.00 4.75 -0.25
-5.00%
4.75
4.40
63,000 9 2.81 476,000 49,000
11.48%
JISLJALEQS 26-Jul-18 CE 100.00 3.80 -0.70
-15.56%
3.80
2.80
63,000 7 2.08 72,000 63,000
700.00%
JISLJALEQS 28-Jun-18 CE 120.00 0.05 -0.05
-50.00%
0.10
0.05
63,000 7 0.06 486,000 -54,000
-10.00%
SBIN 26-Jul-18 CE 270.00 12.05 0.05
0.42%
12.75
11.55
63,000 21 7.62 132,000 39,000
41.94%
TORNTPOWER 28-Jun-18 CE 260.00 0.90 -0.10
-10.00%
1.50
0.65
63,000 21 0.64 96,000 6,000
6.67%
DLF 26-Jul-18 CE 200.00 11.30 1.95
20.86%
11.50
9.85
62,500 25 6.69 55,000 12,500
29.41%
NIFTY 26-Jul-18 CE 11,700.00 2.30 -0.30
-11.54%
3.10
2.05
62,025 827 1.58 32,850 -9,750
-22.89%
PIDILITIND 28-Jun-18 CE 1,080.00 14.00 4.05
40.70%
15.95
9.25
62,000 62 8.00 52,000 8,000
18.18%
TATAMOTORS 28-Jun-18 CE 380.00 0.10 -0.05
-33.33%
0.15
0.10
61,500 41 0.08 664,500 -43,500
-6.14%
AXISBANK 28-Jun-18 CE 580.00 0.45 0.00
0.00%
0.55
0.20
61,200 51 0.22 1,400,400 -6,000
-0.43%
KTKBANK 28-Jun-18 CE 135.00 0.10 0.00
0.00%
0.10
0.05
60,800 16 0.03 273,600 -26,600
-8.86%
JINDALSTEL 28-Jun-18 CE 210.00 21.10 4.60
27.88%
24.00
15.65
60,750 27 11.42 27,000 4,500
20.00%
ICICIBANK 28-Jun-18 CE 350.00 0.15 -0.05
-25.00%
0.20
0.10
60,500 22 0.08 654,500 -19,250
-2.86%
TATASTEEL 26-Jul-18 CE 620.00 5.30 0.30
6.00%
5.65
4.80
60,477 57 3.01 223,871 25,464
12.83%
WOCKPHARMA 28-Jun-18 CE 800.00 1.90 -0.60
-24.00%
3.10
1.65
60,300 67 1.24 111,600 2,700
2.48%
ANDHRABANK 28-Jun-18 CE 45.00 0.05 0.00
0.00%
0.05
0.05
60,000 6 0.03 440,000 20,000
4.76%
APOLLOTYRE 26-Jul-18 CE 270.00 9.55 -1.45
-13.18%
9.55
7.80
60,000 20 5.15 27,000 21,000
350.00%
BEML 28-Jun-18 CE 950.00 6.40 -1.70
-20.99%
8.20
5.15
60,000 200 3.98 103,500 -10,200
-8.97%
BHEL 26-Jul-18 CE 85.00 1.10 0.00
0.00%
1.15
1.00
60,000 8 0.65 277,500 45,000
19.35%
NBCC 28-Jun-18 CE 92.50 0.20 -0.30
-60.00%
0.45
0.20
60,000 10 0.19 252,000 -6,000
-2.33%
PFC 28-Jun-18 CE 92.50 0.15 0.05
50.00%
0.15
0.10
60,000 10 0.08 252,000 -18,000
-6.67%
SAIL 26-Jul-18 CE 100.00 0.65 -0.10
-13.33%
0.75
0.65
60,000 5 0.41 408,000 36,000
9.68%
SBIN 26-Jul-18 CE 275.00 9.60 -0.70
-6.80%
10.55
9.35
60,000 20 6.01 141,000 36,000
34.29%
ZEEL 28-Jun-18 CE 590.00 1.10 0.00
0.00%
2.00
1.10
59,800 46 0.90 61,100 9,100
17.50%
ACC 28-Jun-18 CE 1,280.00 17.50 -7.40
-29.72%
25.00
17.00
59,600 149 11.32 28,400 12,400
77.50%
INDIACEM 26-Jul-18 CE 105.00 8.40 0.10
1.20%
8.45
7.95
59,500 17 4.84 178,500 59,500
50.00%
DIVISLAB 28-Jun-18 CE 1,140.00 7.75 -3.75
-32.61%
14.30
6.75
59,200 74 6.06 53,600 -800
-1.47%
NIFTY 28-Jun-18 CE 11,800.00 0.50 0.05
11.11%
3.00
0.20
59,100 788 0.46 19,950 6,675
50.28%
AJANTPHARM 28-Jun-18 CE 1,050.00 43.10 -7.95
-15.57%
47.90
30.95
58,500 117 22.38 51,000 21,500
72.88%
GRASIM 28-Jun-18 CE 1,020.00 11.00 -1.30
-10.57%
16.90
9.60
58,500 78 7.47 34,500 3,750
12.20%
TATACHEM 28-Jun-18 CE 760.00 2.95 0.00
0.00%
3.95
2.25
58,500 78 1.70 75,000 -14,250
-15.97%
LICHSGFIN 28-Jun-18 CE 480.00 20.80 5.85
39.13%
21.00
12.65
58,300 53 9.82 213,400 0
0.00%
M&M 26-Jul-18 CE 940.00 13.00 2.55
24.40%
13.45
10.90
58,000 58 7.09 103,000 -31,000
-23.13%
MARUTI 28-Jun-18 CE 9,300.00 12.80 1.45
12.78%
14.00
8.50
57,750 770 6.81 65,475 -4,725
-6.73%
ACC 28-Jun-18 CE 1,360.00 2.75 -2.00
-42.11%
5.00
2.75
57,600 144 1.85 108,400 -12,800
-10.56%
ITC 28-Jun-18 CE 305.00 0.15 0.00
0.00%
0.15
0.15
57,600 24 0.09 223,200 7,200
3.33%
AXISBANK 28-Jun-18 CE 510.00 14.95 0.80
5.65%
20.15
14.70
57,600 48 9.59 80,400 -14,400
-15.19%
IOC 26-Jul-18 CE 180.00 2.25 -0.85
-27.42%
2.90
2.25
57,000 19 1.42 93,000 39,000
72.22%
ONGC 28-Jun-18 CE 190.00 0.10 -0.05
-33.33%
0.15
0.10
56,250 15 0.06 1,567,500 -41,250
-2.56%
ADANIENT 28-Jun-18 CE 160.00 0.10 -0.10
-50.00%
0.20
0.10
56,000 14 0.08 244,000 -24,000
-8.96%
EXIDEIND 26-Jul-18 CE 260.00 6.60 1.50
29.41%
6.60
5.85
56,000 14 3.61 56,000 52,000
1,300.00%
INDIACEM 26-Jul-18 CE 120.00 2.55 -0.20
-7.27%
2.80
2.25
56,000 16 1.33 108,500 21,000
24.00%
POWERGRID 28-Jun-18 CE 220.00 0.10 -0.05
-33.33%
0.10
0.10
56,000 14 0.06 516,000 -52,000
-9.15%
RAYMOND 28-Jun-18 CE 1,050.00 3.15 -1.05
-25.00%
4.75
3.00
56,000 70 2.09 109,600 -800
-0.72%
RCOM 28-Jun-18 CE 27.50 0.10 0.05
100.00%
0.10
0.10
56,000 2 0.06 2,100,000 56,000
2.74%
BERGEPAINT 28-Jun-18 CE 290.00 2.85 -1.40
-32.94%
3.95
2.85
55,000 25 1.88 41,800 6,600
18.75%
FEDERALBNK 28-Jun-18 CE 80.00 4.30 0.80
22.86%
4.60
3.40
55,000 10 2.33 126,500 16,500
15.00%
SUNPHARMA 28-Jun-18 CE 500.00 65.50 4.65
7.64%
65.50
55.00
55,000 50 32.59 376,200 -37,400
-9.04%
STAR 28-Jun-18 CE 500.00 1.50 -0.85
-36.17%
2.60
1.45
54,600 91 1.10 103,800 -9,600
-8.47%
BEL 28-Jun-18 CE 110.00 3.80 -0.80
-17.39%
4.50
3.70
54,450 11 2.14 79,200 19,800
33.33%
EQUITAS 28-Jun-18 CE 160.00 0.40 -0.30
-42.86%
0.65
0.35
54,400 17 0.28 249,600 -25,600
-9.30%
AJANTPHARM 28-Jun-18 CE 1,200.00 3.95 -3.25
-45.14%
8.25
3.55
54,000 108 2.57 77,500 -16,000
-17.11%
BPCL 28-Jun-18 CE 460.00 0.55 -0.45
-45.00%
0.90
0.50
54,000 30 0.31 160,200 0
0.00%
INDIANB 28-Jun-18 CE 380.00 1.20 -0.85
-41.46%
2.15
1.20
54,000 27 0.85 164,000 -20,000
-10.87%
LUPIN 28-Jun-18 CE 880.00 30.50 -1.60
-4.98%
39.05
28.05
54,000 90 17.24 147,000 1,800
1.24%
LT 28-Jun-18 CE 1,480.00 0.50 -0.40
-44.44%
0.75
0.45
54,000 72 0.29 240,750 -3,750
-1.53%
SUNTV 28-Jun-18 CE 1,000.00 0.65 -0.35
-35.00%
1.10
0.60
54,000 54 0.37 185,000 -17,000
-8.42%
ICICIPRULI 28-Jun-18 CE 420.00 0.60 0.00
0.00%
0.75
0.50
53,300 41 0.34 344,500 -3,900
-1.12%
LT 28-Jun-18 CE 1,440.00 0.80 -0.25
-23.81%
0.90
0.70
53,250 71 0.43 238,500 -24,000
-9.14%
HEROMOTOCO 28-Jun-18 CE 3,750.00 13.80 -2.45
-15.08%
18.05
12.30
53,000 265 7.97 44,800 -3,600
-7.44%
BANKNIFTY 21-Jun-18 CE 28,000.00 0.05 -0.45
-90.00%
0.45
0.05
52,840 1,321 0.13 110,400 -4,840
-4.20%
ASIANPAINT 28-Jun-18 CE 1,340.00 2.00 -0.85
-29.82%
2.60
1.75
52,800 88 1.06 99,000 22,800
29.92%
CANBK 28-Jun-18 CE 250.00 13.20 -1.00
-7.04%
16.35
13.20
52,800 33 7.70 84,800 6,400
8.16%
JETAIRWAYS 28-Jun-18 CE 420.00 2.35 -1.60
-40.51%
3.10
2.25
52,800 44 1.34 298,800 -22,800
-7.09%
MOTHERSUMI 28-Jun-18 CE 340.00 0.50 -0.25
-33.33%
1.40
0.50
52,800 33 0.36 164,800 6,400
4.04%
JUBLFOOD 26-Jul-18 CE 2,900.00 87.45 -9.10
-9.43%
100.55
84.95
52,750 211 48.28 308,000 15,500
5.30%
BHEL 28-Jun-18 CE 92.50 0.10 -0.05
-33.33%
0.10
0.10
52,500 7 0.05 262,500 -30,000
-10.26%
IRB 28-Jun-18 CE 235.00 1.95 0.00
0.00%
2.65
1.65
52,500 21 1.13 132,500 -22,500
-14.52%
ICICIBANK 30-Aug-18 CE 300.00 12.40 0.20
1.64%
12.45
12.15
52,250 19 6.43 393,250 52,250
15.32%
ARVIND 28-Jun-18 CE 450.00 0.25 -0.15
-37.50%
0.45
0.25
52,000 26 0.15 160,000 -42,000
-20.79%
BANKNIFTY 26-Jul-18 CE 27,000.00 289.00 93.30
47.68%
289.50
190.25
52,000 1,300 128.40 38,480 8,520
28.44%
HAVELLS 28-Jun-18 CE 580.00 1.30 -0.75
-36.59%
2.10
1.30
52,000 52 0.78 144,000 -13,000
-8.28%
INFIBEAM 28-Jun-18 CE 150.00 7.80 0.80
11.43%
7.80
7.20
52,000 13 3.85 160,000 -32,000
-16.67%
NTPC 28-Jun-18 CE 167.50 0.15 -0.05
-25.00%
0.15
0.15
52,000 13 0.08 276,000 -16,000
-5.48%
JUSTDIAL 28-Jun-18 CE 560.00 35.20 7.90
28.94%
44.05
33.60
51,800 37 20.32 79,800 -4,200
-5.00%
ESCORTS 28-Jun-18 CE 1,000.00 0.65 -0.70
-51.85%
1.10
0.65
51,700 47 0.49 160,600 -7,700
-4.58%
BHARTIARTL 28-Jun-18 CE 420.00 0.30 -0.10
-25.00%
0.40
0.30
51,000 30 0.19 234,600 -30,600
-11.54%
JUBLFOOD 28-Jun-18 CE 3,000.00 5.50 -3.35
-37.85%
8.95
5.30
51,000 204 3.50 67,000 3,250
5.10%
VEDL 28-Jun-18 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
50,750 29 0.03 1,172,500 -3,500
-0.30%
BANKNIFTY 26-Jul-18 CE 27,500.00 137.00 45.10
49.08%
137.00
91.25
50,480 1,262 57.50 42,720 16,400
62.31%
ITC 26-Jul-18 CE 275.00 3.55 -0.60
-14.46%
3.85
3.40
50,400 21 1.81 57,600 24,000
71.43%
LT 26-Jul-18 CE 1,400.00 7.90 -1.55
-16.40%
11.35
7.50
50,250 67 4.10 124,500 27,000
27.69%
ANDHRABANK 28-Jun-18 CE 32.50 2.10 -0.15
-6.67%
2.15
2.10
50,000 5 1.06 220,000 50,000
29.41%
ALBK 28-Jun-18 CE 52.50 0.10 -0.05
-33.33%
0.10
0.10
50,000 5 0.05 440,000 -20,000
-4.35%
IFCI 26-Jul-18 CE 17.50 0.80 -0.45
-36.00%
0.85
0.80
50,000 2 0.41 50,000 25,000
100.00%
MCDOWELL-N 28-Jun-18 CE 720.00 1.45 -1.00
-40.82%
2.10
1.45
50,000 200 0.88 298,750 -17,500
-5.53%
BEL 26-Jul-18 CE 120.00 2.80 -0.20
-6.67%
3.00
2.80
49,500 10 1.46 69,300 19,800
40.00%
KPIT 28-Jun-18 CE 270.00 8.45 -0.90
-9.63%
9.65
7.50
49,500 11 4.10 180,000 27,000
17.65%
TATAMOTORS 28-Jun-18 CE 360.00 0.15 -0.05
-25.00%
0.25
0.15
49,500 33 0.08 924,000 -9,000
-0.96%
NIITTECH 28-Jun-18 CE 1,250.00 2.55 0.35
15.91%
3.50
2.30
48,750 65 1.43 66,000 -750
-1.12%
JUBLFOOD 28-Jun-18 CE 2,700.00 75.95 -16.05
-17.45%
98.00
66.00
48,500 194 39.66 59,000 5,750
10.80%
CENTURYTEX 28-Jun-18 CE 1,000.00 1.25 -0.55
-30.56%
2.00
1.20
48,400 88 0.78 200,200 -1,100
-0.55%
BANKNIFTY 21-Jun-18 CE 27,700.00 0.30 -0.30
-50.00%
1.25
0.05
48,200 1,205 0.24 10,600 2,560
31.84%
CADILAHC 28-Jun-18 CE 430.00 3.40 -0.25
-6.85%
4.20
2.65
48,000 30 1.72 67,200 11,200
20.00%
GRASIM 28-Jun-18 CE 1,040.00 5.00 -1.70
-25.37%
8.55
4.60
48,000 64 3.26 66,000 4,500
7.32%
IOC 28-Jun-18 CE 200.00 0.10 0.00
0.00%
0.10
0.05
48,000 16 0.04 405,000 -12,000
-2.88%
JSWSTEEL 28-Jun-18 CE 320.00 15.55 3.60
30.13%
15.55
11.95
48,000 16 6.50 114,000 -12,000
-9.52%
MARUTI 28-Jun-18 CE 9,400.00 7.65 0.05
0.66%
8.90
5.80
48,000 640 3.38 40,425 1,125
2.86%
NATIONALUM 26-Jul-18 CE 72.50 1.90 -0.50
-20.83%
2.10
1.75
48,000 6 0.93 40,000 32,000
400.00%
NCC 26-Jul-18 CE 125.00 1.00 -11.25
-91.84%
1.00
1.00
48,000 6 0.48 48,000 48,000
0.00%
PTC 26-Jul-18 CE 90.00 2.10 -3.70
-63.79%
2.10
1.50
48,000 6 0.81 40,000 40,000
0.00%
PTC 28-Jun-18 CE 80.00 4.30 1.40
48.28%
4.30
2.80
48,000 6 1.61 96,000 0
0.00%
CASTROLIND 28-Jun-18 CE 180.00 0.70 0.00
0.00%
0.80
0.60
47,600 17 0.33 322,000 2,800
0.88%
ADANIPORTS 26-Jul-18 CE 380.00 8.40 0.65
8.39%
8.40
6.70
47,500 19 3.42 57,500 30,000
109.09%
TATAMTRDVR 28-Jun-18 CE 200.00 0.25 -0.05
-16.67%
0.30
0.20
47,500 19 0.12 440,000 -32,500
-6.88%
TORNTPHARM 28-Jun-18 CE 1,520.00 24.50 -4.40
-15.22%
45.00
19.50
47,500 95 13.42 21,000 -1,000
-4.55%
HDFC 28-Jun-18 CE 1,800.00 54.50 14.40
35.91%
55.00
41.80
47,000 94 23.42 62,500 -20,000
-24.24%
DHFL 28-Jun-18 CE 740.00 2.50 1.40
127.27%
2.50
1.20
46,500 31 0.74 219,000 -28,500
-11.52%
CANFINHOME 28-Jun-18 CE 400.00 0.65 -0.20
-23.53%
0.75
0.50
46,250 37 0.26 315,000 0
0.00%
BERGEPAINT 28-Jun-18 CE 300.00 1.70 -0.95
-35.85%
3.15
1.30
46,200 21 0.82 173,800 0
0.00%
CESC 28-Jun-18 CE 960.00 15.00 1.00
7.14%
18.00
10.60
45,650 83 6.49 20,900 8,250
65.22%
ACC 28-Jun-18 CE 1,400.00 1.50 -1.10
-42.31%
2.65
1.40
45,600 114 0.85 147,200 -18,400
-11.11%
BHARATFORG 28-Jun-18 CE 700.00 0.40 -0.40
-50.00%
0.80
0.40
45,600 38 0.29 168,000 -4,800
-2.78%
WIPRO 28-Jun-18 CE 285.00 0.30 -0.20
-40.00%
0.40
0.30
45,600 19 0.15 170,400 16,800
10.94%
HINDALCO 28-Jun-18 CE 270.00 0.15 0.00
0.00%
0.20
0.10
45,500 13 0.05 1,435,000 -21,000
-1.44%
GRANULES 28-Jun-18 CE 87.50 2.30 -1.10
-32.35%
2.85
2.15
45,000 9 1.09 175,000 -15,000
-7.89%
GMRINFRA 26-Jul-18 CE 15.00 1.45 0.00
0.00%
1.45
1.45
45,000 1 0.65 225,000 45,000
25.00%
KTKBANK 26-Jul-18 CE 125.00 2.15 -0.25
-10.42%
2.25
1.50
45,000 12 0.97 126,000 45,000
55.56%
ADANIPORTS 28-Jun-18 CE 420.00 0.30 0.00
0.00%
0.30
0.25
45,000 18 0.12 187,500 -5,000
-2.60%
ONGC 28-Jun-18 CE 200.00 0.10 -0.05
-33.33%
0.15
0.10
45,000 12 0.05 1,203,750 -22,500
-1.83%
TATAMTRDVR 28-Jun-18 CE 195.00 0.40 -0.15
-27.27%
0.50
0.40
45,000 18 0.20 132,500 -20,000
-13.11%
TATAGLOBAL 28-Jun-18 CE 250.00 11.85 -3.00
-20.20%
12.95
10.65
45,000 20 5.14 45,000 2,250
5.26%
BANKNIFTY 21-Jun-18 CE 27,600.00 0.25 -0.55
-68.75%
1.40
0.05
44,800 1,120 0.24 16,440 4,240
34.75%
JETAIRWAYS 28-Jun-18 CE 440.00 1.70 -0.65
-27.66%
2.00
1.55
44,400 37 0.78 289,200 -30,000
-9.40%
BANKBARODA 26-Jul-18 CE 145.00 1.50 -0.55
-26.83%
2.00
1.35
44,000 11 0.72 84,000 28,000
50.00%
CIPLA 26-Jul-18 CE 620.00 15.50 -1.15
-6.91%
23.85
15.50
44,000 44 9.28 37,000 30,000
428.57%
EXIDEIND 26-Jul-18 CE 270.00 3.35 -1.05
-23.86%
3.35
3.30
44,000 11 1.46 44,000 44,000
0.00%
IDFCBANK 26-Jul-18 CE 40.00 2.90 -0.40
-12.12%
2.90
2.55
44,000 5 1.18 110,000 44,000
66.67%
IDFCBANK 26-Jul-18 CE 42.50 1.65 0.25
17.86%
1.65
1.30
44,000 5 0.65 308,000 22,000
7.69%
IDFCBANK 26-Jul-18 CE 52.50 0.10 -0.75
-88.24%
0.10
0.05
44,000 5 0.04 44,000 44,000
0.00%
POWERGRID 28-Jun-18 CE 210.00 0.25 -0.05
-16.67%
0.30
0.25
44,000 11 0.11 1,048,000 4,000
0.38%
NIFTY 26-Jul-18 CE 12,000.00 1.50 -0.30
-16.67%
1.95
1.30
43,650 582 0.66 50,850 15,975
45.81%
BHARATFORG 28-Jun-18 CE 680.00 1.15 -0.40
-25.81%
1.75
1.15
43,200 36 0.59 134,400 -7,200
-5.08%
INDUSINDBK 28-Jun-18 CE 1,920.00 58.55 29.70
102.95%
58.55
27.00
43,200 144 16.69 20,700 -9,600
-31.68%
DABUR 28-Jun-18 CE 385.00 3.25 -0.95
-22.62%
4.90
3.25
42,500 17 1.72 55,000 5,000
10.00%
TV18BRDCST 28-Jun-18 CE 67.50 0.10 -0.05
-33.33%
0.10
0.05
42,500 5 0.03 102,000 -8,500
-7.69%
BANKNIFTY 28-Jun-18 CE 27,600.00 11.80 4.30
57.33%
12.00
5.95
42,080 1,052 4.04 44,840 9,640
27.39%
BANKINDIA 26-Jul-18 CE 100.00 3.80 -0.05
-1.30%
4.20
3.30
42,000 7 1.60 66,000 18,000
37.50%
BANKINDIA 28-Jun-18 CE 90.00 6.00 -0.30
-4.76%
6.50
5.05
42,000 7 2.43 156,000 0
0.00%
HINDALCO 26-Jul-18 CE 260.00 1.75 -0.30
-14.63%
2.10
1.75
42,000 12 0.84 56,000 -17,500
-23.81%
IDEA 26-Jul-18 CE 75.00 1.05 0.10
10.53%
1.30
0.95
42,000 6 0.47 98,000 28,000
40.00%
IDEA 28-Jun-18 CE 77.50 0.15 -0.05
-25.00%
0.20
0.15
42,000 6 0.07 581,000 -21,000
-3.49%
MANAPPURAM 28-Jun-18 CE 120.00 0.10 -0.05
-33.33%
0.15
0.10
42,000 7 0.05 702,000 -24,000
-3.31%
RECLTD 26-Jul-18 CE 120.00 2.45 0.50
25.64%
2.45
1.55
42,000 7 0.78 108,000 24,000
28.57%
RECLTD 28-Jun-18 CE 135.00 0.10 0.05
100.00%
0.10
0.05
42,000 7 0.04 450,000 -24,000
-5.06%
SBIN 28-Jun-18 CE 320.00 0.15 -0.05
-25.00%
0.20
0.10
42,000 14 0.05 873,000 -9,000
-1.02%
AXISBANK 28-Jun-18 CE 500.00 23.00 2.70
13.30%
27.00
21.50
42,000 35 10.35 128,400 0
0.00%
SUNPHARMA 28-Jun-18 CE 660.00 0.45 -0.05
-10.00%
0.45
0.35
41,800 38 0.16 188,100 -6,600
-3.39%
M&MFIN 28-Jun-18 CE 510.00 2.80 1.05
60.00%
2.85
2.00
41,250 33 0.99 37,500 0
0.00%
RELIANCE 28-Jun-18 CE 940.00 76.20 22.00
40.59%
78.00
55.00
41,000 41 28.31 419,000 -5,000
-1.18%
ASIANPAINT 28-Jun-18 CE 1,320.00 3.60 -1.00
-21.74%
4.75
3.00
40,800 68 1.53 74,400 -13,200
-15.07%
WIPRO 28-Jun-18 CE 290.00 0.25 -0.10
-28.57%
0.30
0.25
40,800 17 0.11 254,400 12,000
4.95%
BANKNIFTY 26-Jul-18 CE 26,500.00 518.00 146.95
39.60%
518.00
375.30
40,600 1,015 186.55 29,480 520
1.80%
DCBBANK 28-Jun-18 CE 185.00 0.70 0.00
0.00%
0.85
0.70
40,500 9 0.31 202,500 -4,500
-2.17%
BANKBARODA 26-Jul-18 CE 150.00 1.00 -1.00
-50.00%
1.55
0.90
40,000 10 0.43 116,000 36,000
45.00%
BANKBARODA 28-Jun-18 CE 120.00 6.60 -2.75
-29.41%
8.20
6.40
40,000 10 2.85 72,000 20,000
38.46%
INDIANB 28-Jun-18 CE 350.00 8.05 -0.85
-9.55%
10.90
8.05
40,000 20 3.61 98,000 6,000
6.52%
IDBI 28-Jun-18 CE 85.00 0.05 0.00
0.00%
0.05
0.05
40,000 4 0.02 280,000 20,000
7.69%
INFIBEAM 28-Jun-18 CE 190.00 0.30 0.00
0.00%
0.30
0.30
40,000 10 0.12 412,000 -40,000
-8.85%
NATIONALUM 26-Jul-18 CE 75.00 1.30 -11.45
-89.80%
1.40
1.30
40,000 5 0.54 32,000 32,000
0.00%
SREINFRA 28-Jun-18 CE 72.50 3.65 -1.75
-32.41%
3.65
2.50
40,000 8 1.16 20,000 10,000
100.00%
NIFTY 26-Jul-18 CE 10,500.00 350.00 46.75
15.42%
353.55
311.00
39,825 531 131.74 192,825 12,600
6.99%
IDFC 28-Jun-18 CE 47.50 2.35 0.85
56.67%
2.35
1.95
39,600 3 0.83 396,000 26,400
7.14%
APOLLOHOSP 28-Jun-18 CE 1,080.00 14.65 -4.75
-24.48%
25.00
14.00
39,500 79 7.47 43,500 3,000
7.41%
IOC 26-Jul-18 CE 170.00 4.80 -2.20
-31.43%
5.30
4.80
39,000 13 1.98 36,000 27,000
300.00%
CHENNPETRO 28-Jun-18 CE 300.00 7.80 -0.10
-1.27%
8.25
6.30
39,000 26 2.92 54,000 7,500
16.13%
RELCAPITAL 26-Jul-18 CE 440.00 17.85 4.85
37.31%
20.00
11.00
39,000 52 6.15 30,000 21,000
233.33%
TVSMOTOR 28-Jun-18 CE 580.00 13.10 -0.50
-3.68%
16.00
10.60
39,000 39 5.03 133,000 10,000
8.13%
VGUARD 28-Jun-18 CE 210.00 4.70 0.60
14.63%
6.30
4.60
39,000 13 1.98 78,000 0
0.00%
FEDERALBNK 28-Jun-18 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
38,500 7 0.02 1,221,000 -16,500
-1.33%
HINDALCO 28-Jun-18 CE 265.00 0.20 0.00
0.00%
0.20
0.15
38,500 11 0.06 696,500 -35,000
-4.78%
JINDALSTEL 26-Jul-18 CE 250.00 6.50 1.00
18.18%
6.50
5.30
38,250 17 2.28 40,500 24,750
157.14%
VOLTAS 28-Jun-18 CE 600.00 0.35 -0.05
-12.50%
0.35
0.30
38,000 38 0.13 160,000 13,000
8.84%
HEROMOTOCO 28-Jun-18 CE 3,800.00 6.50 -2.15
-24.86%
9.20
6.20
37,600 188 2.87 43,600 -3,200
-6.84%
CHENNPETRO 28-Jun-18 CE 310.00 4.80 0.10
2.13%
5.00
3.05
37,500 25 1.64 70,500 -3,000
-4.08%
ONGC 26-Jul-18 CE 175.00 2.20 -0.80
-26.67%
2.90
2.20
37,500 10 0.93 63,750 30,000
88.89%
ONGC 26-Jul-18 CE 190.00 0.80 -0.30
-27.27%
0.90
0.80
37,500 10 0.32 97,500 37,500
62.50%
CEATLTD 26-Jul-18 CE 1,400.00 29.00 5.15
21.59%
32.00
20.00
37,450 107 9.03 29,750 -21,700
-42.18%
OIL 28-Jun-18 CE 210.00 7.10 -6.90
-49.29%
8.90
3.65
37,389 11 2.68 6,798 6,798
0.00%
MINDTREE 28-Jun-18 CE 980.00 31.15 4.15
15.37%
35.00
23.95
37,200 31 11.16 18,000 -1,200
-6.25%
TATASTEEL 28-Jun-18 CE 660.00 0.25 -0.10
-28.57%
0.30
0.25
37,135 35 0.09 462,596 -18,037
-3.75%
SRF 28-Jun-18 CE 1,900.00 15.20 -12.25
-44.63%
25.00
15.10
37,000 74 7.14 29,500 1,000
3.51%
NIFTY 28-Jun-18 CE 12,500.00 0.15 -0.10
-40.00%
0.35
0.15
36,825 491 0.09 137,175 -4,500
-3.18%
NIITTECH 26-Jul-18 CE 1,150.00 44.50 13.45
43.32%
45.00
31.95
36,750 49 13.45 165,750 27,750
20.11%
HDFCBANK 26-Jul-18 CE 2,100.00 29.00 6.80
30.63%
29.90
22.20
36,500 73 9.18 41,000 16,000
64.00%
MARICO 28-Jun-18 CE 340.00 4.55 0.30
7.06%
4.75
3.25
36,400 14 1.43 78,000 7,800
11.11%
BANKINDIA 26-Jul-18 CE 95.00 5.20 -1.70
-24.64%
6.50
5.20
36,000 6 2.20 24,000 18,000
300.00%
BANKINDIA 28-Jun-18 CE 125.00 0.10 0.00
0.00%
0.10
0.10
36,000 6 0.04 90,000 -36,000
-28.57%
CGPOWER 26-Jul-18 CE 55.00 3.25 0.60
22.64%
3.25
2.75
36,000 3 1.11 420,000 36,000
9.38%
GODREJIND 28-Jun-18 CE 620.00 4.60 -0.40
-8.00%
5.50
3.50
36,000 24 1.59 126,000 1,500
1.20%
IOC 28-Jun-18 CE 160.00 7.45 -8.90
-54.43%
7.70
7.00
36,000 12 2.66 606,000 -9,000
-1.46%
CHENNPETRO 28-Jun-18 CE 320.00 2.25 -0.15
-6.25%
2.45
1.65
36,000 24 0.72 73,500 -15,000
-16.95%
MRPL 28-Jun-18 CE 95.00 0.30 -0.15
-33.33%
0.35
0.20
36,000 8 0.10 162,000 -4,500
-2.70%
NMDC 26-Jul-18 CE 115.00 2.50 0.45
21.95%
2.55
2.40
36,000 6 0.89 36,000 24,000
200.00%
NTPC 26-Jul-18 CE 160.00 3.05 0.25
8.93%
3.30
3.05
36,000 9 1.16 276,000 -16,000
-5.48%
NTPC 26-Jul-18 CE 165.00 1.90 0.50
35.71%
1.90
1.70
36,000 9 0.64 76,000 20,000
35.71%
ORIENTBANK 28-Jun-18 CE 95.00 0.15 -0.05
-25.00%
0.15
0.10
36,000 6 0.05 168,000 -24,000
-12.50%
PETRONET 28-Jun-18 CE 235.00 0.40 0.00
0.00%
0.45
0.30
36,000 12 0.14 153,000 18,000
13.33%
STAR 28-Jun-18 CE 480.00 2.00 -1.10
-35.48%
3.60
2.00
36,000 60 0.93 48,600 -600
-1.22%
SAIL 28-Jun-18 CE 102.50 0.05 0.00
0.00%
0.05
0.05
36,000 3 0.02 516,000 -12,000
-2.27%
SBIN 28-Jun-18 CE 250.00 24.10 0.65
2.77%
24.90
22.85
36,000 12 8.50 372,000 -6,000
-1.59%
CESC 28-Jun-18 CE 1,000.00 3.65 -1.45
-28.43%
6.00
3.50
35,750 65 1.47 50,600 8,250
19.48%
ULTRACEMCO 28-Jun-18 CE 3,800.00 11.50 -4.00
-25.81%
17.85
10.65
35,600 178 4.30 41,400 -10,400
-20.08%
COALINDIA 28-Jun-18 CE 320.00 0.10 -0.05
-33.33%
0.20
0.10
35,200 16 0.06 235,400 -2,200
-0.93%
ESCORTS 28-Jun-18 CE 980.00 1.65 -0.50
-23.26%
2.30
1.55
35,200 32 0.65 151,800 3,300
2.22%
EQUITAS 28-Jun-18 CE 170.00 0.20 -0.05
-20.00%
0.25
0.20
35,200 11 0.08 268,800 -6,400
-2.33%
BALRAMCHIN 28-Jun-18 CE 85.00 0.10 -0.10
-50.00%
0.25
0.10
35,000 10 0.06 731,500 -3,500
-0.48%
DISHTV 28-Jun-18 CE 90.00 0.10 0.05
100.00%
0.10
0.05
35,000 5 0.02 602,000 -21,000
-3.37%
IRB 28-Jun-18 CE 245.00 0.55 0.00
0.00%
0.80
0.40
35,000 14 0.19 207,500 -7,500
-3.49%
DHFL 28-Jun-18 CE 700.00 6.10 2.10
52.50%
6.20
3.80
34,500 23 1.86 180,000 3,000
1.69%
HCLTECH 28-Jun-18 CE 1,020.00 0.85 -0.65
-43.33%
1.50
0.80
34,300 49 0.33 83,300 6,300
8.18%
TV18BRDCST 26-Jul-18 CE 62.50 1.20 -5.65
-82.48%
1.20
1.20
34,000 4 0.41 34,000 34,000
0.00%
JPASSOCIAT 26-Jul-18 CE 15.00 3.40 1.40
70.00%
3.40
3.40
34,000 1 1.16 68,000 0
0.00%
JPASSOCIAT 26-Jul-18 CE 25.00 0.30 0.10
50.00%
0.30
0.30
34,000 1 0.10 34,000 0
0.00%
PIDILITIND 28-Jun-18 CE 1,120.00 4.70 1.70
56.67%
4.70
2.55
34,000 34 1.22 111,000 -6,000
-5.13%
RBLBANK 28-Jun-18 CE 580.00 1.45 -0.05
-3.33%
2.00
1.40
34,000 34 0.54 193,000 -11,000
-5.39%
VOLTAS 26-Jul-18 CE 560.00 9.45 0.25
2.72%
10.85
8.70
34,000 34 3.45 293,000 -3,000
-1.01%
RELINFRA 28-Jun-18 CE 400.00 41.50 14.50
53.70%
45.80
31.50
33,800 26 13.81 65,000 6,500
11.11%
JINDALSTEL 28-Jun-18 CE 280.00 0.10 -0.05
-33.33%
0.20
0.10
33,750 15 0.04 164,250 -9,000
-5.19%
JETAIRWAYS 28-Jun-18 CE 460.00 1.30 -0.65
-33.33%
1.70
1.30
33,600 28 0.50 232,800 -10,800
-4.43%
TECHM 28-Jun-18 CE 770.00 0.40 -0.55
-57.89%
0.95
0.40
33,600 28 0.18 66,000 -26,400
-28.57%
AJANTPHARM 26-Jul-18 CE 1,100.00 62.00 1.95
3.25%
75.00
53.50
33,500 67 19.88 31,000 18,500
148.00%
SOUTHBANK 26-Jul-18 CE 30.00 0.15 0.00
0.00%
0.15
0.15
33,141 1 0.05 629,679 0
0.00%
HINDPETRO 28-Jun-18 CE 400.00 0.05 -0.05
-50.00%
0.20
0.05
33,075 21 0.02 176,400 7,875
4.67%
HEXAWARE 28-Jun-18 CE 480.00 0.70 -0.15
-17.65%
0.80
0.40
33,000 22 0.18 76,500 -3,000
-3.77%
LT 26-Jul-18 CE 1,360.00 17.90 -0.15
-0.83%
18.15
14.40
33,000 44 5.06 48,750 12,000
32.65%
TATAMOTORS 28-Jun-18 CE 370.00 0.10 -0.10
-50.00%
0.20
0.10
33,000 22 0.04 691,500 -33,000
-4.55%
ZEEL 28-Jun-18 CE 550.00 13.95 2.55
22.37%
19.05
12.60
32,500 25 5.21 46,800 -1,300
-2.70%
GAIL 28-Jun-18 CE 330.00 14.10 -3.15
-18.26%
15.70
11.00
32,004 12 4.13 42,672 8,001
23.08%
BANKBARODA 26-Jul-18 CE 125.00 6.75 -1.95
-22.41%
8.25
6.75
32,000 8 2.29 32,000 24,000
300.00%
BANKBARODA 28-Jun-18 CE 170.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 160,000 -32,000
-16.67%
CADILAHC 28-Jun-18 CE 450.00 1.00 -0.15
-13.04%
2.15
0.75
32,000 20 0.36 22,400 8,000
55.56%
DISHTV 26-Jul-18 CE 75.00 1.75 0.20
12.90%
1.75
1.60
32,000 5 0.53 128,000 24,000
23.08%
NCC 26-Jul-18 CE 115.00 2.60 0.60
30.00%
2.60
2.40
32,000 4 0.80 80,000 32,000
66.67%
NCC 26-Jul-18 CE 120.00 1.90 0.60
46.15%
1.90
1.35
32,000 4 0.51 200,000 24,000
13.64%
POWERGRID 28-Jun-18 CE 195.00 4.80 -0.20
-4.00%
5.00
4.10
32,000 8 1.48 132,000 -8,000
-5.71%
PTC 28-Jun-18 CE 87.50 0.60 0.20
50.00%
0.60
0.40
32,000 4 0.17 112,000 8,000
7.69%
RELIANCE 28-Jun-18 CE 1,120.00 0.55 0.05
10.00%
0.55
0.40
32,000 32 0.16 113,000 7,000
6.60%
ULTRACEMCO 28-Jun-18 CE 3,700.00 31.50 -6.65
-17.43%
39.00
29.75
31,800 159 10.44 25,000 5,400
27.55%
GODREJIND 28-Jun-18 CE 600.00 12.25 1.25
11.36%
12.40
8.25
31,500 21 3.23 58,500 1,500
2.63%
GSFC 28-Jun-18 CE 125.00 0.35 0.05
16.67%
0.35
0.25
31,500 7 0.09 270,000 4,500
1.69%
GSFC 28-Jun-18 CE 130.00 0.15 0.00
0.00%
0.15
0.10
31,500 7 0.03 283,500 -27,000
-8.70%
INDIACEM 28-Jun-18 CE 135.00 0.10 -0.05
-33.33%
0.20
0.10
31,500 9 0.04 483,000 -7,000
-1.43%
INDIACEM 28-Jun-18 CE 140.00 0.10 0.00
0.00%
0.15
0.10
31,500 9 0.04 458,500 -14,000
-2.96%
JINDALSTEL 26-Jul-18 CE 240.00 9.50 1.70
21.79%
9.50
7.90
31,500 14 2.71 38,250 6,750
21.43%
VEDL 28-Jun-18 CE 310.00 0.10 0.00
0.00%
0.10
0.10
31,500 18 0.03 327,250 -28,000
-7.88%
YESBANK 26-Jul-18 CE 360.00 5.30 1.00
23.26%
5.40
4.50
31,500 18 1.61 101,500 12,250
13.73%
JETAIRWAYS 28-Jun-18 CE 700.00 0.10 -0.15
-60.00%
0.25
0.10
31,200 26 0.05 72,000 -33,600
-31.82%
APOLLOHOSP 28-Jun-18 CE 1,100.00 11.00 -2.55
-18.82%
16.50
9.20
31,000 62 3.97 61,000 6,000
10.91%
BAJAJ-AUTO 28-Jun-18 CE 2,850.00 54.70 10.20
22.92%
59.80
48.20
31,000 124 16.10 13,750 1,250
10.00%
TCS 28-Jun-18 CE 2,075.00 1.10 -0.25
-18.52%
1.20
1.00
31,000 62 0.33 137,000 -3,500
-2.49%
DRREDDY 28-Jun-18 CE 2,300.00 98.35 -23.60
-19.35%
128.30
88.70
30,750 123 30.59 71,000 -1,000
-1.39%
BAJFINANCE 28-Jun-18 CE 2,500.00 1.00 -0.45
-31.03%
2.10
1.00
30,500 61 0.51 81,500 -4,000
-4.68%
TORNTPHARM 28-Jun-18 CE 1,500.00 33.00 -3.55
-9.71%
43.05
27.50
30,500 61 10.19 22,500 -5,000
-18.18%
CADILAHC 28-Jun-18 CE 440.00 1.65 -0.60
-26.67%
2.10
1.25
30,400 19 0.50 46,400 0
0.00%
DIVISLAB 28-Jun-18 CE 1,160.00 4.70 -3.15
-40.13%
9.90
4.70
30,400 38 1.91 50,400 -800
-1.56%
TATAELXSI 28-Jun-18 CE 1,420.00 3.90 0.25
6.85%
14.95
3.80
30,400 38 1.64 20,000 5,600
38.89%
UJJIVAN 28-Jun-18 CE 410.00 1.10 -0.30
-21.43%
1.40
0.95
30,400 19 0.32 128,000 -3,200
-2.44%
TATACOMM 28-Jun-18 CE 620.00 6.80 1.05
18.26%
7.80
5.50
30,400 38 2.12 85,600 -7,200
-7.76%
BHEL 26-Jul-18 CE 90.00 0.60 0.00
0.00%
0.65
0.60
30,000 4 0.19 195,000 15,000
8.33%
CIPLA 26-Jul-18 CE 630.00 13.00 2.00
18.18%
19.45
11.50
30,000 30 4.70 23,000 17,000
283.33%
DABUR 28-Jun-18 CE 380.00 5.80 0.55
10.48%
8.80
5.10
30,000 12 2.11 40,000 7,500
23.08%
HAVELLS 28-Jun-18 CE 590.00 0.70 -0.50
-41.67%
1.20
0.70
30,000 30 0.26 94,000 2,000
2.17%
IDBI 26-Jul-18 CE 75.00 0.55 -0.95
-63.33%
0.55
0.50
30,000 3 0.15 40,000 30,000
300.00%
IDBI 26-Jul-18 CE 80.00 0.30 0.05
20.00%
0.30
0.30
30,000 3 0.09 40,000 20,000
100.00%
MANAPPURAM 28-Jun-18 CE 100.00 4.70 1.70
56.67%
4.80
4.00
30,000 5 1.35 54,000 12,000
28.57%
M&MFIN 28-Jun-18 CE 470.00 18.90 6.95
58.16%
21.60
13.15
30,000 24 5.16 17,500 -2,500
-12.50%
NMDC 26-Jul-18 CE 120.00 1.55 0.35
29.17%
1.55
1.35
30,000 5 0.42 72,000 24,000
50.00%
NMDC 28-Jun-18 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 5 0.02 870,000 -30,000
-3.33%
PETRONET 28-Jun-18 CE 250.00 0.10 -0.15
-60.00%
0.15
0.10
30,000 10 0.03 162,000 -24,000
-12.90%
TCS 28-Jun-18 CE 3,700.00 28.25 -3.00
-9.60%
31.00
23.00
30,000 60 8.10 107,000 0
0.00%
TORNTPOWER 28-Jun-18 CE 270.00 0.45 -0.20
-30.77%
0.75
0.45
30,000 10 0.18 114,000 -3,000
-2.56%
BIOCON 28-Jun-18 CE 740.00 0.95 -0.05
-5.00%
0.95
0.55
29,700 33 0.22 252,900 -12,600
-4.75%
GLENMARK 28-Jun-18 CE 580.00 21.40 1.55
7.81%
24.80
17.30
29,700 33 6.42 51,300 -4,500
-8.06%
TORNTPHARM 28-Jun-18 CE 1,540.00 17.25 -5.20
-23.16%
27.00
15.30
29,500 59 5.87 31,000 4,000
14.81%
AMARAJABAT 28-Jun-18 CE 780.00 7.45 1.80
31.86%
7.50
5.40
29,400 42 1.93 37,100 4,200
12.77%
TATACHEM 28-Jun-18 CE 780.00 1.50 0.10
7.14%
1.65
1.15
29,250 39 0.40 52,500 -8,250
-13.58%
INDUSINDBK 28-Jun-18 CE 2,020.00 6.80 2.15
46.24%
6.80
3.90
29,100 97 1.58 37,200 -3,300
-8.15%
EQUITAS 28-Jun-18 CE 165.00 0.35 -0.05
-12.50%
0.35
0.30
28,800 9 0.10 166,400 -9,600
-5.45%
HEROMOTOCO 28-Jun-18 CE 3,650.00 51.00 1.60
3.24%
70.20
44.15
28,800 144 14.34 23,600 8,200
53.25%
HINDZINC 28-Jun-18 CE 290.00 7.50 -1.00
-11.76%
7.65
5.90
28,800 9 1.96 83,200 -3,200
-3.70%
ITC 26-Jul-18 CE 265.00 6.75 -0.25
-3.57%
8.85
6.75
28,800 12 2.02 28,800 26,400
1,100.00%
ITC 28-Jun-18 CE 295.00 0.20 -0.05
-20.00%
0.25
0.20
28,800 12 0.06 876,000 0
0.00%
UPL 28-Jun-18 CE 760.00 0.60 -0.35
-36.84%
0.85
0.60
28,800 24 0.21 78,000 -6,000
-7.14%
AXISBANK 28-Jun-18 CE 600.00 0.35 -0.05
-12.50%
0.40
0.30
28,800 24 0.10 296,400 0
0.00%
NIFTY 30-Aug-18 CE 11,000.00 119.40 14.25
13.55%
123.00
105.70
28,125 375 32.70 188,550 -2,175
-1.14%
ASHOKLEY 28-Jun-18 CE 165.00 0.10 0.00
0.00%
0.10
0.10
28,000 4 0.03 3,122,000 28,000
0.90%
CASTROLIND 28-Jun-18 CE 175.00 1.30 -0.05
-3.70%
1.70
1.30
28,000 10 0.41 268,800 -11,200
-4.00%
EXIDEIND 28-Jun-18 CE 280.00 0.20 -0.05
-20.00%
0.20
0.15
28,000 7 0.05 240,000 4,000
1.69%
HINDALCO 26-Jul-18 CE 225.00 11.70 -7.35
-38.58%
12.60
11.20
28,000 8 3.33 28,000 24,500
700.00%
MCX 28-Jun-18 CE 800.00 12.30 0.45
3.80%
12.30
8.55
28,000 56 2.92 38,000 -3,500
-8.43%
RBLBANK 28-Jun-18 CE 540.00 12.00 1.60
15.38%
15.00
11.00
28,000 28 3.68 124,000 1,000
0.81%
RCOM 26-Jul-18 CE 30.00 0.20 -0.05
-20.00%
0.20
0.20
28,000 1 0.06 84,000 28,000
50.00%
RCOM 28-Jun-18 CE 35.00 0.05 0.00
0.00%
0.05
0.05
28,000 1 0.01 1,176,000 28,000
2.44%
LT 26-Jul-18 CE 1,340.00 22.50 -2.50
-10.00%
24.75
19.85
27,750 37 5.92 36,750 18,000
96.00%
UPL 26-Jul-18 CE 660.00 24.00 -86.20
-78.22%
32.40
24.00
27,600 23 7.72 27,600 27,600
0.00%
IRB 28-Jun-18 CE 250.00 0.35 -0.10
-22.22%
0.55
0.35
27,500 11 0.12 290,000 -2,500
-0.85%
PNB 26-Jul-18 CE 105.00 0.95 -0.25
-20.83%
1.00
0.90
27,500 7 0.27 49,500 22,000
80.00%
BPCL 28-Jun-18 CE 470.00 0.35 -0.25
-41.67%
0.60
0.35
27,000 15 0.12 189,000 -27,000
-12.50%
DCBBANK 28-Jun-18 CE 190.00 0.45 0.00
0.00%
0.50
0.40
27,000 6 0.12 373,500 0
0.00%
JINDALSTEL 26-Jul-18 CE 260.00 3.90 0.40
11.43%
3.90
3.45
27,000 12 1.01 27,000 22,500
500.00%
JSWSTEEL 28-Jun-18 CE 370.00 0.15 -0.05
-25.00%
0.20
0.15
27,000 9 0.04 186,000 -21,000
-10.14%
KPIT 28-Jun-18 CE 310.00 0.15 -0.10
-40.00%
0.15
0.10
27,000 6 0.03 135,000 -27,000
-16.67%
NHPC 26-Jul-18 CE 30.00 0.10 0.00
0.00%
0.10
0.10
27,000 1 0.03 378,000 0
0.00%
SUNTV 26-Jul-18 CE 900.00 19.00 -9.85
-34.14%
29.70
19.00
27,000 27 6.44 33,000 19,000
135.71%
TITAN 28-Jun-18 CE 1,000.00 0.65 -0.25
-27.78%
0.65
0.55
27,000 36 0.17 194,250 -9,000
-4.43%
NIFTY 26-Jul-18 CE 9,000.00 1,766.90 52.80
3.08%
1,783.20
1,721.85
26,925 359 473.00 47,400 22,125
87.54%
PVR 28-Jun-18 CE 1,450.00 8.35 -1.00
-10.70%
11.50
6.00
26,800 67 2.30 87,600 -8,800
-9.13%
BATAINDIA 26-Jul-18 CE 860.00 27.00 6.45
31.39%
27.00
17.00
26,400 24 6.23 17,600 8,800
100.00%
IDFC 28-Jun-18 CE 57.50 0.10 0.00
0.00%
0.10
0.10
26,400 2 0.03 1,280,400 -26,400
-2.02%
JETAIRWAYS 28-Jun-18 CE 380.00 11.00 -19.00
-63.33%
11.75
7.05
26,400 22 2.72 25,200 14,400
133.33%
SUNPHARMA 26-Jul-18 CE 620.00 5.55 -1.10
-16.54%
7.05
5.00
26,400 24 1.54 63,800 4,400
7.41%
YESBANK 28-Jun-18 CE 390.00 0.20 0.00
0.00%
0.20
0.15
26,250 15 0.04 187,250 -22,750
-10.83%
RELINFRA 26-Jul-18 CE 460.00 15.05 0.10
0.67%
17.20
11.95
26,000 20 3.94 24,700 15,600
171.43%
ICICIPRULI 28-Jun-18 CE 450.00 0.20 -0.10
-33.33%
0.20
0.15
26,000 20 0.04 110,500 -3,900
-3.41%
MARICO 28-Jun-18 CE 350.00 1.55 -0.20
-11.43%
1.65
1.10
26,000 10 0.35 205,400 -7,800
-3.66%
PIDILITIND 28-Jun-18 CE 1,060.00 22.00 2.95
15.49%
25.85
17.95
26,000 26 5.56 28,000 -5,000
-15.15%
RPOWER 26-Jul-18 CE 40.00 0.65 -0.60
-48.00%
0.65
0.65
26,000 2 0.17 65,000 26,000
66.67%
RPOWER 26-Jul-18 CE 45.00 0.45 0.35
350.00%
0.45
0.30
26,000 2 0.10 26,000 13,000
100.00%
RPOWER 28-Jun-18 CE 47.50 0.05 0.00
0.00%
0.05
0.05
26,000 2 0.01 117,000 0
0.00%
HCLTECH 26-Jul-18 CE 1,000.00 8.50 -2.00
-19.05%
11.40
7.70
25,900 37 2.24 89,600 11,200
14.29%
BEML 28-Jun-18 CE 1,000.00 3.50 -0.65
-15.66%
5.00
2.90
25,800 86 0.86 93,600 -9,600
-9.30%
INFRATEL 28-Jun-18 CE 310.00 0.70 -0.30
-30.00%
1.00
0.70
25,500 15 0.20 231,200 6,800
3.03%
BHARTIARTL 26-Jul-18 CE 390.00 8.50 -1.00
-10.53%
10.20
8.50
25,500 15 2.39 6,800 5,100
300.00%
GRASIM 28-Jun-18 CE 1,060.00 2.30 -1.15
-33.33%
3.55
2.30
25,500 34 0.72 53,250 -4,500
-7.79%
CASTROLIND 28-Jun-18 CE 170.00 2.85 -0.40
-12.31%
3.20
2.35
25,200 9 0.74 137,200 11,200
8.89%
GLENMARK 28-Jun-18 CE 630.00 4.50 -0.25
-5.26%
5.00
4.00
25,200 28 1.09 65,700 -1,800
-2.67%
LUPIN 28-Jun-18 CE 1,060.00 0.65 -0.40
-38.10%
1.45
0.50
25,200 42 0.20 69,600 -13,200
-15.94%
UBL 28-Jun-18 CE 1,400.00 3.05 -3.10
-50.41%
7.00
2.55
25,200 36 0.99 39,900 -2,100
-5.00%
BANKNIFTY 21-Jun-18 CE 27,800.00 0.05 -0.50
-90.91%
1.10
0.05
25,080 627 0.12 4,080 -40
-0.97%
CIPLA 28-Jun-18 CE 670.00 0.90 -0.15
-14.29%
2.00
0.85
25,000 25 0.41 12,000 11,000
1,100.00%
IFCI 26-Jul-18 CE 15.00 2.00 0.05
2.56%
2.00
2.00
25,000 1 0.50 175,000 25,000
16.67%
IFCI 26-Jul-18 CE 22.50 0.20 0.10
100.00%
0.20
0.20
25,000 1 0.05 50,000 25,000
100.00%
ADANIPORTS 28-Jun-18 CE 350.00 19.15 2.15
12.65%
19.15
12.50
25,000 10 4.00 17,500 15,000
600.00%
TITAN 26-Jul-18 CE 900.00 26.50 0.50
1.92%
28.50
24.00
24,750 33 6.65 18,750 15,750
525.00%
BALRAMCHIN 28-Jun-18 CE 90.00 0.10 0.00
0.00%
0.40
0.10
24,500 7 0.04 385,000 -21,000
-5.17%
HINDALCO 26-Jul-18 CE 245.00 4.05 -0.10
-2.41%
5.00
4.05
24,500 7 1.13 49,000 21,000
75.00%
HDFC 26-Jul-18 CE 1,900.00 21.00 3.85
22.45%
22.00
18.50
24,500 49 4.95 38,000 15,500
68.89%
HDFC 28-Jun-18 CE 2,050.00 1.25 0.20
19.05%
1.40
0.95
24,500 49 0.28 80,500 1,500
1.90%
INDIACEM 26-Jul-18 CE 115.00 4.00 -1.00
-20.00%
4.00
3.75
24,500 7 0.95 49,000 21,000
75.00%
GAIL 28-Jun-18 CE 380.00 0.40 -0.10
-20.00%
0.40
0.30
24,003 9 0.08 130,683 -5,334
-3.92%
ADANIENT 26-Jul-18 CE 150.00 2.40 -0.60
-20.00%
2.40
2.00
24,000 6 0.55 28,000 24,000
600.00%
APOLLOTYRE 26-Jul-18 CE 280.00 6.50 0.65
11.11%
6.50
4.00
24,000 8 1.32 24,000 18,000
300.00%
CGPOWER 26-Jul-18 CE 65.00 0.80 0.15
23.08%
0.80
0.80
24,000 2 0.19 84,000 0
0.00%
CGPOWER 28-Jun-18 CE 67.50 0.10 0.00
0.00%
0.10
0.10
24,000 2 0.02 660,000 0
0.00%
MUTHOOTFIN 28-Jun-18 CE 400.00 4.75 0.50
11.76%
5.50
4.00
24,000 16 1.14 40,500 -9,000
-18.18%
MANAPPURAM 28-Jun-18 CE 125.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 4 0.01 126,000 -12,000
-8.70%
NBCC 26-Jul-18 CE 75.00 10.50 -20.65
-66.29%
10.50
10.50
24,000 4 2.52 24,000 24,000
0.00%
NBCC 26-Jul-18 CE 90.00 2.05 -0.55
-21.15%
2.10
2.05
24,000 4 0.50 36,000 24,000
200.00%
PFC 26-Jul-18 CE 85.00 3.00 0.50
20.00%
3.00
2.00
24,000 4 0.64 114,000 18,000
18.75%
PCJEWELLER 28-Jun-18 CE 350.00 0.10 -0.05
-33.33%
0.25
0.10
24,000 16 0.03 610,500 0
0.00%
RECLTD 28-Jun-18 CE 105.00 7.40 -6.90
-48.25%
7.40
5.20
24,000 4 1.44 54,000 0
0.00%
SAIL 28-Jun-18 CE 75.00 9.50 0.00
0.00%
9.50
8.15
24,000 2 2.12 1,488,000 -12,000
-0.80%
SAIL 28-Jun-18 CE 77.50 7.15 0.65
10.00%
7.15
6.75
24,000 2 1.67 2,268,000 0
0.00%
SAIL 28-Jun-18 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 2 0.01 408,000 12,000
3.03%
UNIONBANK 26-Jul-18 CE 90.00 4.10 -1.30
-24.07%
5.05
4.10
24,000 6 1.08 30,000 18,000
150.00%
BANKNIFTY 28-Jun-18 CE 27,700.00 8.00 2.15
36.75%
9.45
4.50
23,800 595 1.64 27,640 5,440
24.50%
BANKNIFTY 05-Jul-18 CE 27,000.00 135.00 51.20
61.10%
135.00
76.65
23,640 591 26.45 7,320 2,800
61.95%
BAJFINANCE 26-Jul-18 CE 2,400.00 39.50 -2.50
-5.95%
47.00
37.00
23,500 47 9.52 41,000 11,000
36.67%
INFY 28-Jun-18 CE 1,360.00 0.80 -0.25
-23.81%
1.00
0.80
23,400 39 0.21 373,200 -6,000
-1.58%
TATASTEEL 26-Jul-18 CE 660.00 2.20 -0.60
-21.43%
2.80
1.80
23,342 22 0.60 23,342 12,732
120.00%
LT 26-Jul-18 CE 1,320.00 28.60 -4.40
-13.33%
29.55
27.20
23,250 31 6.63 30,750 16,500
115.79%
TITAN 28-Jun-18 CE 980.00 1.05 0.15
16.67%
1.05
0.70
23,250 31 0.21 157,500 -4,500
-2.78%
SUNPHARMA 28-Jun-18 CE 680.00 0.40 0.00
0.00%
0.40
0.30
23,100 21 0.07 60,500 -2,200
-3.51%
AUROPHARMA 26-Jul-18 CE 620.00 25.45 1.45
6.04%
26.50
23.70
23,000 29 5.82 47,000 11,000
30.56%
AJANTPHARM 28-Jun-18 CE 1,250.00 2.30 -1.45
-38.67%
3.50
1.70
23,000 46 0.58 39,500 -2,000
-4.82%
MCDOWELL-N 28-Jun-18 CE 3,400.00 130.00 18.05
16.12%
140.00
111.70
23,000 92 29.40 38,500 0
0.00%
PIDILITIND 28-Jun-18 CE 1,140.00 2.25 0.55
32.35%
2.90
1.80
23,000 23 0.47 94,000 -2,000
-2.08%
MINDTREE 28-Jun-18 CE 1,080.00 2.20 0.05
2.33%
3.35
2.05
22,800 19 0.62 130,800 1,200
0.93%
STAR 28-Jun-18 CE 380.00 35.40 -1.85
-4.97%
45.20
34.05
22,800 38 8.88 101,400 -9,000
-8.15%
AXISBANK 26-Jul-18 CE 540.00 12.05 -0.45
-3.60%
14.55
12.05
22,800 19 3.04 69,600 4,800
7.41%
CONCOR 28-Jun-18 CE 1,280.00 19.50 -4.65
-19.25%
28.30
17.00
22,500 36 5.11 6,250 -3,750
-37.50%
DLF 28-Jun-18 CE 240.00 0.20 0.05
33.33%
0.20
0.10
22,500 9 0.03 317,500 -5,000
-1.55%
DCBBANK 28-Jun-18 CE 195.00 0.25 0.05
25.00%
0.25
0.15
22,500 5 0.04 40,500 -4,500
-10.00%
AMBUJACEM 28-Jun-18 CE 230.00 0.10 -0.15
-60.00%
0.15
0.10
22,500 9 0.03 300,000 -17,500
-5.51%
MRPL 28-Jun-18 CE 100.00 0.10 -0.10
-50.00%
0.30
0.10
22,500 5 0.04 117,000 -4,500
-3.70%
RELCAPITAL 26-Jul-18 CE 460.00 12.20 3.25
36.31%
13.00
8.50
22,500 30 2.37 33,000 19,500
144.44%
TATAELXSI 28-Jun-18 CE 1,280.00 53.95 7.70
16.65%
62.50
51.65
22,400 28 12.59 35,200 -4,000
-10.20%
MARUTI 28-Jun-18 CE 9,500.00 4.50 -1.20
-21.05%
6.40
4.10
22,125 295 1.10 103,725 -8,250
-7.37%
IGL 28-Jun-18 CE 310.00 0.15 -0.05
-25.00%
0.20
0.10
22,000 8 0.03 162,250 -8,250
-4.84%
AMARAJABAT 28-Jun-18 CE 760.00 15.05 3.35
28.63%
16.00
11.00
21,700 31 2.98 20,300 5,600
38.10%
HCLTECH 30-Aug-18 CE 940.00 31.65 -26.60
-45.67%
31.65
29.50
21,700 31 6.54 20,300 20,300
0.00%
BIOCON 28-Jun-18 CE 800.00 0.45 0.00
0.00%
0.45
0.40
21,600 24 0.10 127,800 -17,100
-11.80%
ITC 28-Jun-18 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
21,600 9 0.02 304,800 0
0.00%
UPL 26-Jul-18 CE 680.00 17.60 -10.05
-36.35%
22.00
17.60
21,600 18 4.17 20,400 18,000
750.00%
TATAELXSI 26-Jul-18 CE 1,400.00 30.00 3.10
11.52%
30.00
25.00
21,600 27 6.39 20,000 16,000
400.00%
WIPRO 28-Jun-18 CE 300.00 0.15 -0.10
-40.00%
0.25
0.15
21,600 9 0.04 319,200 -7,200
-2.21%
M&MFIN 28-Jun-18 CE 520.00 1.55 0.50
47.62%
1.55
1.00
21,250 17 0.29 37,500 -5,000
-11.76%
ASHOKLEY 28-Jun-18 CE 180.00 0.05 0.00
0.00%
0.05
0.05
21,000 3 0.01 1,218,000 -21,000
-1.69%
DHFL 28-Jun-18 CE 760.00 0.50 -0.15
-23.08%
0.85
0.50
21,000 14 0.14 397,500 -18,000
-4.33%
DISHTV 28-Jun-18 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
21,000 3 0.01 161,000 -21,000
-11.54%
HINDALCO 26-Jul-18 CE 235.00 6.60 -0.75
-10.20%
8.15
6.60
21,000 6 1.64 24,500 7,000
40.00%
HINDALCO 28-Jun-18 CE 275.00 0.10 0.00
0.00%
0.10
0.10
21,000 6 0.02 315,000 -10,500
-3.23%
INDIACEM 28-Jun-18 CE 105.00 5.70 0.10
1.79%
5.70
4.60
21,000 6 1.09 31,500 10,500
50.00%
PCJEWELLER 26-Jul-18 CE 250.00 3.00 -0.75
-20.00%
3.60
2.70
21,000 14 0.66 105,000 4,500
4.48%
TCS 26-Jul-18 CE 1,850.00 41.30 -2.85
-6.46%
46.35
41.15
21,000 42 9.26 46,500 15,000
47.62%
RELINFRA 26-Jul-18 CE 440.00 24.85 6.85
38.06%
24.85
16.75
20,800 16 4.15 24,700 0
0.00%
DIVISLAB 28-Jun-18 CE 1,180.00 3.55 -1.50
-29.70%
5.10
3.00
20,800 26 0.79 29,600 -2,400
-7.50%
HDFC 28-Jun-18 CE 2,100.00 0.85 0.00
0.00%
1.10
0.65
20,500 41 0.17 151,500 3,000
2.02%
MCDOWELL-N 28-Jun-18 CE 3,700.00 24.15 4.70
24.16%
26.95
18.30
20,500 82 5.03 22,750 0
0.00%
SRF 28-Jun-18 CE 2,000.00 4.00 -3.15
-44.06%
6.20
3.20
20,500 41 0.94 48,500 -1,000
-2.02%
HINDPETRO 26-Jul-18 CE 340.00 4.80 -1.70
-26.15%
6.65
4.80
20,475 13 1.13 129,150 -1,575
-1.20%
ASIANPAINT 28-Jun-18 CE 1,260.00 26.00 4.00
18.18%
26.00
17.90
20,400 34 4.33 25,200 2,400
10.53%
JETAIRWAYS 28-Jun-18 CE 500.00 0.65 0.20
44.44%
0.90
0.35
20,400 17 0.11 327,600 -19,200
-5.54%
ANDHRABANK 28-Jun-18 CE 42.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 2 0.01 380,000 -20,000
-5.00%
ADANIENT 28-Jun-18 CE 120.00 11.60 -0.20
-1.69%
11.60
10.35
20,000 5 2.21 228,000 4,000
1.79%
ADANIPOWER 28-Jun-18 CE 15.00 3.25 0.30
10.17%
3.25
3.25
20,000 1 0.65 340,000 20,000
6.25%
BAJFINANCE 28-Jun-18 CE 2,200.00 83.30 -5.25
-5.93%
111.00
83.30
20,000 40 20.20 106,000 -1,000
-0.93%
GRANULES 26-Jul-18 CE 90.00 4.00 0.20
5.26%
4.00
4.00
20,000 4 0.80 20,000 -10,000
-33.33%
IDBI 28-Jun-18 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 2 0.01 1,500,000 -20,000
-1.32%
IDBI 28-Jun-18 CE 90.00 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 130,000 0
0.00%
SUNTV 28-Jun-18 CE 1,020.00 0.65 -0.05
-7.14%
0.70
0.55
20,000 20 0.12 67,000 -7,000
-9.46%
BEL 28-Jun-18 CE 135.00 0.05 -0.05
-50.00%
0.05
0.05
19,800 4 0.01 252,450 -19,800
-7.27%
BATAINDIA 28-Jun-18 CE 920.00 1.75 0.60
52.17%
1.80
0.80
19,800 18 0.28 19,800 4,400
28.57%
BIOCON 28-Jun-18 CE 760.00 0.50 -0.25
-33.33%
0.60
0.50
19,800 22 0.10 85,500 -11,700
-12.04%
CESC 28-Jun-18 CE 980.00 7.90 -0.40
-4.82%
10.00
6.45
19,800 36 1.54 20,350 4,400
27.59%
CASTROLIND 28-Jun-18 CE 185.00 0.25 0.00
0.00%
0.35
0.25
19,600 7 0.06 131,600 -16,800
-11.32%
CASTROLIND 28-Jun-18 CE 190.00 0.20 0.05
33.33%
0.25
0.10
19,600 7 0.04 319,200 -11,200
-3.39%
BAJFINANCE 28-Jun-18 CE 2,450.00 2.00 -1.15
-36.51%
4.30
2.00
19,500 39 0.57 51,500 2,500
5.10%
RELCAPITAL 26-Jul-18 CE 400.00 40.85 15.35
60.20%
40.85
37.55
19,500 26 7.52 16,500 -19,500
-54.17%
TATAMOTORS 26-Jul-18 CE 360.00 1.25 -0.55
-30.56%
1.80
1.15
19,500 13 0.29 127,500 10,500
8.97%
IGL 26-Jul-18 CE 260.00 8.50 0.00
0.00%
10.00
7.40
19,250 7 1.68 19,250 13,750
250.00%
VEDL 28-Jun-18 CE 290.00 0.15 0.00
0.00%
0.15
0.10
19,250 11 0.02 903,000 -8,750
-0.96%
DIVISLAB 28-Jun-18 CE 1,200.00 2.10 -1.45
-40.85%
3.90
2.00
19,200 24 0.49 112,800 4,800
4.44%
NIFTY 28-Jun-18 CE 11,600.00 0.80 -0.05
-5.88%
0.90
0.70
19,200 256 0.16 161,775 3,375
2.13%
TECHM 28-Jun-18 CE 800.00 0.30 -0.15
-33.33%
0.35
0.20
19,200 16 0.05 207,600 -13,200
-5.98%
CIPLA 28-Jun-18 CE 590.00 18.50 0.50
2.78%
30.50
18.50
19,000 19 4.98 77,000 -6,000
-7.23%
ULTRACEMCO 28-Jun-18 CE 3,900.00 6.25 -1.75
-21.88%
6.65
5.35
19,000 95 1.14 47,800 -3,200
-6.27%
AMARAJABAT 28-Jun-18 CE 800.00 3.35 1.10
48.89%
3.35
2.20
18,900 27 0.52 51,100 -7,000
-12.05%
WOCKPHARMA 28-Jun-18 CE 780.00 2.75 -1.05
-27.63%
4.40
2.60
18,900 21 0.62 92,700 -5,400
-5.50%
NIFTY 28-Jun-18 CE 10,550.00 243.75 45.75
23.11%
252.20
197.15
18,750 250 43.93 22,125 -8,775
-28.40%
BATAINDIA 26-Jul-18 CE 900.00 14.30 5.55
63.43%
14.30
10.50
18,700 17 2.28 16,500 13,200
400.00%
NIFTY 28-Jun-18 CE 9,000.00 1,776.50 65.40
3.82%
1,788.00
1,727.70
18,675 249 328.84 1,302,600 -4,275
-0.33%
HINDUNILVR 28-Jun-18 CE 1,720.00 1.10 0.00
0.00%
1.40
1.05
18,600 31 0.22 48,000 -1,800
-3.61%
ASIANPAINT 28-Jun-18 CE 1,360.00 1.55 -0.20
-11.43%
1.75
1.20
18,000 30 0.26 54,600 -10,800
-16.51%
APOLLOTYRE 28-Jun-18 CE 310.00 0.10 -0.05
-33.33%
0.25
0.05
18,000 6 0.02 129,000 -3,000
-2.27%
CIPLA 28-Jun-18 CE 580.00 27.95 -0.15
-0.53%
39.00
27.95
18,000 18 5.60 102,000 -7,000
-6.42%
DHFL 28-Jun-18 CE 660.00 15.10 4.40
41.12%
15.10
12.00
18,000 12 2.42 669,000 -6,000
-0.89%
HCC 26-Jul-18 CE 15.00 0.60 -0.40
-40.00%
0.60
0.60
18,000 1 0.11 72,000 18,000
33.33%
IDFCBANK 28-Jun-18 CE 52.50 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 306,000 9,000
3.03%
IOC 26-Jul-18 CE 165.00 7.40 -5.75
-43.73%
7.40
7.00
18,000 6 1.29 12,000 12,000
0.00%
INFY 26-Jul-18 CE 1,280.00 28.00 0.00
0.00%
31.30
26.15
18,000 30 5.08 20,400 5,400
36.00%
JISLJALEQS 28-Jun-18 CE 90.00 5.25 -0.75
-12.50%
5.25
4.45
18,000 2 0.87 27,000 9,000
50.00%
NMDC 28-Jun-18 CE 135.00 0.10 0.05
100.00%
0.10
0.05
18,000 3 0.01 156,000 -6,000
-3.70%
ORIENTBANK 28-Jun-18 CE 75.00 5.40 0.65
13.68%
5.40
4.90
18,000 3 0.94 90,000 6,000
7.14%
PFC 28-Jun-18 CE 75.00 7.00 3.00
75.00%
7.00
5.00
18,000 3 1.08 138,000 6,000
4.55%
PCJEWELLER 28-Jun-18 CE 400.00 0.05 -0.05
-50.00%
0.15
0.05
18,000 12 0.02 204,000 -10,500
-4.90%
PETRONET 28-Jun-18 CE 210.00 5.40 -0.10
-1.82%
5.50
5.40
18,000 6 0.98 48,000 6,000
14.29%
PETRONET 28-Jun-18 CE 240.00 0.20 -0.15
-42.86%
0.30
0.20
18,000 6 0.05 198,000 -12,000
-5.71%
RELIANCE 28-Jun-18 CE 900.00 118.10 26.10
28.37%
118.10
96.00
18,000 18 20.35 55,000 -10,000
-15.38%
SYNDIBANK 26-Jul-18 CE 50.00 1.70 -0.35
-17.07%
1.70
1.60
18,000 2 0.30 90,000 0
0.00%
SYNDIBANK 28-Jun-18 CE 42.50 5.20 -1.30
-20.00%
5.35
5.20
18,000 2 0.95 - 0
0.00%
SYNDIBANK 28-Jun-18 CE 57.50 0.10 0.00
0.00%
0.10
0.10
18,000 2 0.02 450,000 -9,000
-1.96%
SBIN 28-Jun-18 CE 315.00 0.15 -0.05
-25.00%
0.15
0.15
18,000 6 0.03 351,000 0
0.00%
SBIN 28-Jun-18 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
18,000 6 0.01 117,000 -12,000
-9.30%
TATAPOWER 26-Jul-18 CE 70.00 4.60 -0.80
-14.81%
4.60
4.50
18,000 2 0.82 18,000 0
0.00%
UNIONBANK 26-Jul-18 CE 115.00 0.40 -2.20
-84.62%
0.40
0.40
18,000 5 0.07 18,000 18,000
0.00%
AXISBANK 26-Jul-18 CE 530.00 15.60 0.65
4.35%
18.50
15.50
18,000 15 3.10 16,800 2,400
16.67%
ACC 28-Jun-18 CE 1,380.00 1.90 -1.55
-44.93%
3.30
1.80
17,600 44 0.37 43,200 4,400
11.34%
BATAINDIA 26-Jul-18 CE 840.00 35.20 9.20
35.38%
35.20
26.50
17,600 16 5.75 13,200 12,100
1,100.00%
DIVISLAB 28-Jun-18 CE 1,080.00 28.05 -6.55
-18.93%
42.05
22.25
17,600 22 4.88 32,000 1,600
5.26%
MOTHERSUMI 28-Jun-18 CE 350.00 0.40 -0.05
-11.11%
0.45
0.30
17,600 11 0.07 118,400 0
0.00%
NIFTY 26-Jul-18 CE 10,400.00 428.00 45.05
11.76%
435.00
385.30
17,550 234 71.51 172,200 12,825
8.05%
AMBUJACEM 28-Jun-18 CE 250.00 0.15 0.05
50.00%
2.95
0.05
17,500 7 0.37 27,500 -2,500
-8.33%
HINDALCO 26-Jul-18 CE 255.00 2.80 -20.10
-87.77%
2.80
2.60
17,500 5 0.46 17,500 17,500
0.00%
HINDALCO 28-Jun-18 CE 280.00 0.10 -0.05
-33.33%
0.10
0.10
17,500 5 0.02 623,000 -3,500
-0.56%
INDIACEM 28-Jun-18 CE 150.00 0.10 0.05
100.00%
0.10
0.10
17,500 5 0.02 168,000 -7,000
-4.00%
HEROMOTOCO 28-Jun-18 CE 3,850.00 3.60 -0.95
-20.88%
4.90
3.30
17,400 87 0.72 15,000 -2,400
-13.79%
MGL 28-Jun-18 CE 840.00 9.15 1.90
26.21%
12.00
6.00
17,400 29 1.71 31,200 1,800
6.12%
HINDPETRO 28-Jun-18 CE 370.00 0.30 0.10
50.00%
0.30
0.15
17,325 11 0.04 170,100 -11,025
-6.09%
TITAN 26-Jul-18 CE 920.00 20.25 0.10
0.50%
22.05
17.00
17,250 23 3.36 15,750 13,500
600.00%
BAJAJ-AUTO 28-Jun-18 CE 3,050.00 3.95 -0.45
-10.23%
5.00
3.60
17,000 68 0.71 38,500 -750
-1.91%
BHARTIARTL 28-Jun-18 CE 360.00 14.70 -0.65
-4.23%
18.50
14.70
17,000 10 2.89 57,800 6,800
13.33%
DRREDDY 28-Jun-18 CE 2,650.00 4.75 -3.40
-41.72%
8.20
3.30
17,000 68 0.93 11,500 -2,000
-14.81%
TV18BRDCST 28-Jun-18 CE 65.00 0.05 0.00
0.00%
0.05
0.05
17,000 2 0.01 697,000 0
0.00%
JUBLFOOD 26-Jul-18 CE 3,000.00 60.00 -8.85
-12.85%
69.60
59.95
17,000 68 10.55 31,750 15,250
92.42%
SRF 28-Jun-18 CE 1,850.00 35.00 -6.00
-14.63%
47.55
30.00
17,000 34 6.27 10,500 8,000
320.00%
RELINFRA 28-Jun-18 CE 520.00 0.50 0.05
11.11%
0.60
0.40
16,900 13 0.09 62,400 0
0.00%
ITC 26-Jul-18 CE 290.00 1.25 -0.35
-21.88%
1.60
1.25
16,800 7 0.24 36,000 -2,400
-6.25%
MINDTREE 28-Jun-18 CE 1,120.00 0.70 -0.15
-17.65%
1.10
0.60
16,800 14 0.14 72,000 -3,600
-4.76%
PVR 28-Jun-18 CE 1,400.00 17.50 -0.85
-4.63%
25.65
15.50
16,800 42 3.43 62,800 -400
-0.63%
RAYMOND 28-Jun-18 CE 950.00 34.80 1.15
3.42%
35.45
31.00
16,800 21 5.59 19,200 2,400
14.29%
TCS 28-Jun-18 CE 3,800.00 15.00 -3.20
-17.58%
18.30
13.25
16,750 34 2.69 41,250 0
0.00%
DHFL 28-Jun-18 CE 620.00 30.15 6.40
26.95%
30.45
27.50
16,500 11 4.81 1,323,000 0
0.00%
FEDERALBNK 26-Jul-18 CE 90.00 2.00 0.30
17.65%
2.00
1.90
16,500 3 0.32 115,500 5,500
5.00%
ICICIBANK 28-Jun-18 CE 270.00 24.75 0.85
3.56%
25.00
23.55
16,500 6 4.03 585,750 -8,250
-1.39%
KSCL 28-Jun-18 CE 660.00 1.00 -0.30
-23.08%
1.40
1.00
16,500 11 0.19 27,000 6,000
28.57%
LICHSGFIN 28-Jun-18 CE 540.00 0.50 -0.05
-9.09%
0.55
0.40
16,500 15 0.08 95,700 -5,500
-5.43%
LT 28-Jun-18 CE 1,280.00 31.50 -41.50
-56.85%
35.80
30.45
16,500 22 5.44 7,500 3,750
100.00%
PCJEWELLER 26-Jul-18 CE 400.00 1.05 0.05
5.00%
1.30
1.00
16,500 11 0.19 25,500 -4,500
-15.00%
RELCAPITAL 26-Jul-18 CE 500.00 4.90 2.35
92.16%
5.00
3.50
16,500 22 0.70 18,000 13,500
300.00%
SRF 28-Jun-18 CE 1,950.00 7.30 -6.75
-48.04%
14.90
7.30
16,500 33 1.51 29,000 -2,500
-7.94%
TATAMOTORS 28-Jun-18 CE 280.00 28.00 2.00
7.69%
28.20
26.10
16,500 11 4.44 270,000 -3,000
-1.10%
NIFTY 28-Jun-18 CE 10,300.00 488.95 64.55
15.21%
494.65
435.30
16,275 217 75.39 233,925 -5,850
-2.44%
NIFTY 26-Jul-18 CE 10,950.00 78.60 14.50
22.62%
78.60
60.55
16,200 216 11.61 12,975 10,200
367.57%
NIFTY 30-Aug-18 CE 11,400.00 27.50 4.30
18.53%
27.65
22.95
16,200 216 4.23 31,950 14,700
85.22%
GAIL 26-Jul-18 CE 370.00 3.90 -0.30
-7.14%
3.90
3.90
16,002 6 0.62 37,338 16,002
75.00%
ASHOKLEY 26-Jul-18 CE 155.00 1.20 -0.20
-14.29%
1.30
1.20
16,000 2 0.20 52,000 4,000
8.33%
ARVIND 28-Jun-18 CE 460.00 0.25 -0.05
-16.67%
0.25
0.20
16,000 8 0.03 44,000 -4,000
-8.33%
CANBK 26-Jul-18 CE 270.00 11.85 1.90
19.10%
11.85
11.50
16,000 10 1.87 12,000 10,000
500.00%
CANBK 26-Jul-18 CE 280.00 8.20 1.20
17.14%
8.50
8.05
16,000 10 1.34 38,000 6,000
18.75%
EXIDEIND 28-Jun-18 CE 275.00 0.35 0.10
40.00%
0.35
0.35
16,000 4 0.06 40,000 -4,000
-9.09%
NCC 26-Jul-18 CE 110.00 4.00 0.90
29.03%
4.00
3.90
16,000 2 0.63 168,000 0
0.00%
NTPC 28-Jun-18 CE 180.00 0.10 0.00
0.00%
0.10
0.10
16,000 4 0.02 612,000 -16,000
-2.55%
PIDILITIND 28-Jun-18 CE 1,160.00 1.60 0.70
77.78%
2.50
1.25
16,000 16 0.29 57,000 -7,000
-10.94%
PTC 26-Jul-18 CE 80.00 6.40 -4.95
-43.61%
6.40
6.40
16,000 2 1.02 16,000 16,000
0.00%
PTC 28-Jun-18 CE 95.00 0.10 0.00
0.00%
0.10
0.05
16,000 2 0.01 232,000 -8,000
-3.33%
RELIANCE 26-Jul-18 CE 980.00 52.45 14.10
36.77%
55.00
39.50
16,000 16 7.74 40,000 -1,000
-2.44%
TATASTEEL 28-Jun-18 CE 680.00 0.25 0.00
0.00%
0.25
0.20
15,915 15 0.04 253,579 -3,183
-1.24%
HINDPETRO 28-Jun-18 CE 360.00 0.40 -0.05
-11.11%
0.40
0.25
15,750 10 0.05 315,000 -3,150
-0.99%
TATAGLOBAL 26-Jul-18 CE 270.00 7.75 -1.50
-16.22%
8.35
7.05
15,750 7 1.19 22,500 9,000
66.67%
NIFTY 26-Jul-18 CE 10,750.00 170.85 26.45
18.32%
175.00
148.00
15,675 209 24.85 15,750 1,575
11.11%
NIFTY 28-Jun-18 CE 10,000.00 782.10 69.15
9.70%
789.40
730.00
15,675 209 119.00 402,100 -2,325
-0.57%
INFY 26-Jul-18 CE 1,340.00 12.90 -0.60
-4.44%
12.95
11.30
15,600 26 1.94 23,400 13,800
143.75%
AXISBANK 26-Jul-18 CE 550.00 9.00 0.20
2.27%
11.00
8.80
15,600 13 1.51 19,200 -1,200
-5.88%
NIFTY 30-Aug-18 CE 10,900.00 162.30 21.30
15.11%
167.25
143.40
15,525 207 24.89 69,750 3,000
4.49%
TCS 26-Jul-18 CE 1,800.00 64.85 -4.10
-5.95%
73.00
64.85
15,500 31 10.90 104,000 4,000
4.00%
SUNPHARMA 26-Jul-18 CE 640.00 4.30 0.30
7.50%
4.95
3.85
15,400 14 0.71 28,600 14,300
100.00%
GLENMARK 28-Jun-18 CE 650.00 2.10 -0.75
-26.32%
3.50
1.80
15,300 17 0.38 19,800 0
0.00%
RAYMOND 28-Jun-18 CE 1,100.00 1.15 -0.50
-30.30%
1.40
0.90
15,200 19 0.17 79,200 -7,200
-8.33%
DABUR 28-Jun-18 CE 410.00 0.30 -0.20
-40.00%
0.30
0.30
15,000 6 0.05 197,500 0
0.00%
GRANULES 28-Jun-18 CE 75.00 11.45 -2.85
-19.93%
12.80
11.45
15,000 3 1.85 85,000 -10,000
-10.53%
HDFCBANK 28-Jun-18 CE 1,980.00 79.00 30.45
62.72%
79.00
55.95
15,000 30 10.42 31,500 -1,000
-3.08%
HAVELLS 28-Jun-18 CE 600.00 0.60 -0.30
-33.33%
0.75
0.50
15,000 15 0.09 121,000 -10,000
-7.63%
JSWSTEEL 26-Jul-18 CE 350.00 5.60 1.35
31.76%
5.60
5.10
15,000 5 0.81 24,000 12,000
100.00%
MUTHOOTFIN 28-Jun-18 CE 390.00 8.65 0.60
7.45%
9.40
7.00
15,000 10 1.25 21,000 -1,500
-6.67%
ADANIPORTS 26-Jul-18 CE 400.00 3.60 0.10
2.86%
3.60
2.90
15,000 6 0.48 65,000 2,500
4.00%
SBIN 26-Jul-18 CE 285.00 5.40 -0.45
-7.69%
6.60
5.40
15,000 5 0.90 33,000 12,000
57.14%
SBIN 28-Jun-18 CE 330.00 0.10 0.00
0.00%
0.10
0.10
15,000 5 0.02 186,000 -12,000
-6.06%
SBIN 28-Jun-18 CE 340.00 0.05 0.00
0.00%
0.10
0.05
15,000 5 0.01 105,000 0
0.00%
TATAMOTORS 26-Jul-18 CE 300.00 16.40 -0.60
-3.53%
18.00
16.40
15,000 10 2.56 312,000 7,500
2.46%
TATAMOTORS 30-Aug-18 CE 330.00 11.00 -0.30
-2.65%
11.50
10.80
15,000 10 1.64 40,500 12,000
42.11%
BEL 26-Jul-18 CE 115.00 4.35 -1.40
-24.35%
4.35
4.25
14,850 3 0.64 19,800 9,900
100.00%
BEL 26-Jul-18 CE 125.00 1.50 -0.60
-28.57%
2.00
1.50
14,850 3 0.27 24,750 14,850
150.00%
NIFTY 26-Jul-18 CE 11,800.00 1.95 -0.50
-20.41%
2.25
1.70
14,850 198 0.30 12,225 300
2.52%
PVR 28-Jun-18 CE 1,550.00 3.00 -0.60
-16.67%
3.70
2.25
14,800 37 0.41 141,600 -6,800
-4.58%
BAJAJ-AUTO 28-Jun-18 CE 3,100.00 2.35 -0.40
-14.55%
2.90
2.25
14,750 59 0.38 41,750 -8,750
-17.33%
TECHM 28-Jun-18 CE 780.00 0.35 -0.45
-56.25%
0.40
0.35
14,400 12 0.05 66,000 -6,000
-8.33%
WIPRO 26-Jul-18 CE 270.00 4.60 -0.45
-8.91%
5.05
4.60
14,400 6 0.69 24,000 7,200
42.86%
NIFTY 30-Aug-18 CE 11,200.00 60.85 9.05
17.47%
62.00
52.00
14,325 191 8.39 55,050 1,050
1.94%
RELINFRA 26-Jul-18 CE 480.00 9.85 2.45
33.11%
10.10
7.15
14,300 11 1.19 10,400 1,300
14.29%
HINDPETRO 26-Jul-18 CE 320.00 10.60 -2.60
-19.70%
11.05
10.00
14,175 9 1.51 26,775 6,300
30.77%
ASHOKLEY 28-Jun-18 CE 185.00 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 266,000 0
0.00%
CIPLA 28-Jun-18 CE 560.00 46.45 3.45
8.02%
59.00
45.15
14,000 14 6.76 108,000 -1,000
-0.92%
ENGINERSIN 28-Jun-18 CE 145.00 0.20 -0.05
-20.00%
0.25
0.15
14,000 4 0.03 87,500 -10,500
-10.71%
IDEA 28-Jun-18 CE 85.00 0.10 0.00
0.00%
0.10
0.10
14,000 2 0.01 728,000 0
0.00%
DRREDDY 28-Jun-18 CE 2,700.00 2.55 -3.35
-56.78%
5.70
2.55
13,750 55 0.52 23,500 -2,250
-8.74%
ICICIBANK 28-Jun-18 CE 360.00 0.15 0.00
0.00%
0.15
0.15
13,750 5 0.02 277,750 0
0.00%
IGL 26-Jul-18 CE 300.00 1.45 0.40
38.10%
1.45
1.30
13,750 5 0.19 68,750 13,750
25.00%
IGL 28-Jun-18 CE 320.00 0.20 0.00
0.00%
0.20
0.20
13,750 5 0.03 167,750 0
0.00%
JUBLFOOD 28-Jun-18 CE 2,950.00 7.10 -4.40
-38.26%
11.00
7.10
13,750 55 1.21 14,000 -250
-1.75%
ACC 26-Jul-18 CE 1,300.00 32.00 -6.50
-16.88%
36.00
30.50
13,600 34 4.33 31,600 12,800
68.09%
INFRATEL 28-Jun-18 CE 320.00 0.30 -0.25
-45.45%
0.45
0.15
13,600 8 0.05 147,900 -8,500
-5.43%
TATACOMM 28-Jun-18 CE 610.00 10.60 2.10
24.71%
11.30
7.55
13,600 17 1.39 17,600 0
0.00%
BAJFINANCE 26-Jul-18 CE 2,300.00 70.95 -5.05
-6.64%
84.90
70.95
13,500 27 10.78 23,500 5,500
30.56%
INDUSINDBK 28-Jun-18 CE 2,040.00 3.90 0.90
30.00%
4.20
2.90
13,500 45 0.46 32,100 600
1.90%
KPIT 28-Jun-18 CE 320.00 0.20 0.00
0.00%
0.20
0.10
13,500 3 0.02 265,500 -4,500
-1.67%
RELCAPITAL 28-Jun-18 CE 380.00 48.55 16.35
50.78%
50.05
35.00
13,500 18 5.83 16,500 -2,250
-12.00%
TATAMOTORS 30-Aug-18 CE 340.00 8.50 -1.00
-10.53%
8.50
8.00
13,500 9 1.13 16,500 1,500
10.00%
TATAGLOBAL 26-Jul-18 CE 280.00 5.40 -0.45
-7.69%
5.40
4.50
13,500 6 0.69 29,250 11,250
62.50%
NIFTY 30-Aug-18 CE 11,100.00 85.35 10.35
13.80%
88.95
74.80
13,425 179 11.25 72,750 -2,475
-3.29%
HEROMOTOCO 28-Jun-18 CE 3,900.00 1.75 -1.15
-39.66%
2.60
0.65
13,400 67 0.21 7,000 -7,200
-50.70%
GAIL 28-Jun-18 CE 400.00 0.15 -0.05
-25.00%
0.20
0.15
13,335 5 0.02 408,051 -8,001
-1.92%
BANKNIFTY 21-Jun-18 CE 27,900.00 0.05 -0.25
-83.33%
0.80
0.05
13,200 330 0.06 2,560 -400
-13.51%
BERGEPAINT 28-Jun-18 CE 280.00 6.50 -0.50
-7.14%
9.45
6.00
13,200 6 0.99 6,600 -2,200
-25.00%
COALINDIA 26-Jul-18 CE 300.00 1.40 -1.05
-42.86%
1.40
1.40
13,200 6 0.18 19,800 13,200
200.00%
IDFC 26-Jul-18 CE 52.50 0.90 0.05
5.88%
0.90
0.90
13,200 1 0.12 79,200 13,200
20.00%
INFY 28-Jun-18 CE 1,200.00 47.00 1.15
2.51%
52.00
44.75
13,200 22 6.38 71,400 -1,800
-2.46%
LUPIN 28-Jun-18 CE 820.00 82.60 0.00
0.00%
90.00
79.00
13,200 22 10.92 144,600 -5,400
-3.60%
STAR 28-Jun-18 CE 360.00 53.35 -1.35
-2.47%
58.00
53.35
13,200 22 7.36 82,800 -4,200
-4.83%
ANDHRABANK 26-Jul-18 CE 37.50 0.90 -3.35
-78.82%
0.90
0.90
13,000 1 0.12 13,000 13,000
0.00%
ICICIPRULI 28-Jun-18 CE 440.00 0.25 -0.05
-16.67%
0.30
0.20
13,000 10 0.03 120,900 -10,400
-7.92%
RPOWER 26-Jul-18 CE 50.00 0.15 -0.60
-80.00%
0.15
0.15
13,000 1 0.02 13,000 13,000
0.00%
BHARATFIN 28-Jun-18 CE 1,220.00 6.10 2.35
62.67%
6.30
3.25
13,000 26 0.62 33,500 -3,000
-8.22%
SUNTV 26-Jul-18 CE 860.00 32.00 -18.85
-37.07%
39.35
31.25
13,000 13 4.56 11,000 9,000
450.00%
NIFTY 30-Aug-18 CE 10,800.00 217.10 30.80
16.53%
219.40
191.00
12,750 170 25.75 232,950 5,475
2.41%
TCS 28-Jun-18 CE 3,550.00 65.00 -9.00
-12.16%
71.70
57.30
12,750 26 8.32 18,000 0
0.00%
CESC 28-Jun-18 CE 940.00 26.00 3.75
16.85%
26.00
19.00
12,650 23 2.80 6,600 3,850
140.00%
BAJAJFINSV 28-Jun-18 CE 6,000.00 80.45 0.45
0.56%
98.00
76.50
12,625 101 10.86 12,000 1,375
12.94%
HCLTECH 26-Jul-18 CE 940.00 23.25 -3.75
-13.89%
23.50
20.40
12,600 18 2.70 46,200 -4,200
-8.33%
HINDPETRO 28-Jun-18 CE 290.00 19.60 -4.70
-19.34%
21.75
1