YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
May 06, 00:00
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 06-May-21 CE 14,700.00 24.70 -11.80
-32.33%
49.95
4.05
231,131,550 3,081,754 54,570.16 2,225,550 -1,122,000
-33.52%
NIFTY 06-May-21 CE 14,750.00 0.05 -22.00
-99.77%
28.50
0.05
175,346,175 2,337,949 14,694.01 3,817,875 2,675,775
234.29%
NIFTY 06-May-21 CE 14,800.00 0.05 -12.35
-99.60%
12.40
0.05
160,072,350 2,134,298 5,970.70 3,665,775 -49,200
-1.32%
BANKNIFTY 06-May-21 CE 33,000.00 0.05 -170.50
-99.97%
243.90
0.05
138,846,575 5,553,863 68,423.59 1,875,175 624,900
49.98%
BHEL 27-May-21 CE 65.00 1.70 -0.10
-5.56%
2.50
1.65
96,358,500 9,177 1,888.63 14,017,500 5,470,500
64.00%
BANKNIFTY 06-May-21 CE 32,800.00 28.20 -238.40
-89.42%
321.50
8.00
95,987,100 3,839,484 88,749.67 779,700 516,125
195.82%
BANKNIFTY 06-May-21 CE 32,900.00 0.10 -215.80
-99.95%
285.40
0.05
84,427,600 3,377,104 49,466.13 1,372,275 1,169,200
575.75%
BHEL 27-May-21 CE 60.00 3.00 -0.15
-4.76%
4.30
2.85
79,695,000 7,590 2,749.48 22,071,000 5,008,500
29.35%
NIFTY 06-May-21 CE 14,650.00 74.60 16.85
29.18%
88.60
26.20
71,225,700 949,676 37,977.54 775,425 -297,675
-27.74%
BANKNIFTY 06-May-21 CE 33,100.00 0.05 -131.95
-99.96%
207.40
0.05
60,370,200 2,414,808 17,905.80 492,975 265,350
116.57%
NIFTY 06-May-21 CE 14,600.00 124.70 40.85
48.72%
131.80
54.00
57,714,375 769,525 52,589.34 715,875 -2,389,950
-76.95%
NIFTY 06-May-21 CE 14,850.00 0.05 -6.80
-99.27%
5.25
0.05
54,666,075 728,881 770.79 1,532,025 -310,575
-16.86%
BANKNIFTY 06-May-21 CE 33,200.00 0.05 -102.45
-99.95%
128.30
0.05
53,726,975 2,149,079 11,669.50 548,675 139,000
33.93%
IDEA 27-May-21 CE 9.00 0.30 -0.10
-25.00%
0.40
0.25
50,120,000 716 140.34 44,730,000 -13,300,000
-22.92%
BANKNIFTY 06-May-21 CE 33,500.00 0.05 -43.35
-99.88%
54.70
0.05
47,357,175 1,894,287 4,617.32 866,050 -150,975
-14.84%
BANKNIFTY 06-May-21 CE 33,300.00 0.05 -77.30
-99.94%
145.00
0.05
42,134,650 1,685,386 6,897.44 399,125 15,100
3.93%
NIFTY 06-May-21 CE 14,900.00 0.05 -3.85
-98.72%
4.40
0.05
41,856,600 558,088 376.71 2,846,475 -959,550
-25.21%
BANKNIFTY 06-May-21 CE 32,700.00 128.15 -193.70
-60.18%
395.00
42.70
40,911,200 1,636,448 69,266.75 181,425 16,575
10.05%
NIFTY 06-May-21 CE 15,000.00 0.05 -1.95
-97.50%
1.75
0.05
32,941,425 439,219 184.47 4,909,125 -1,268,325
-20.53%
PNB 27-May-21 CE 40.00 0.75 -0.45
-37.50%
1.20
0.70
31,392,000 1,962 269.97 20,608,000 1,616,000
8.51%
BANKNIFTY 06-May-21 CE 33,400.00 0.05 -58.30
-99.91%
99.00
0.05
31,378,650 1,255,146 3,887.81 363,700 -95,375
-20.78%
TATAMOTORS 27-May-21 CE 300.00 16.10 4.50
38.79%
16.60
10.95
20,101,050 7,053 2,836.26 5,192,700 253,650
5.14%
BANKNIFTY 06-May-21 CE 34,000.00 0.05 -10.40
-99.52%
11.05
0.05
17,897,750 715,910 502.93 1,540,275 122,300
8.62%
BANKNIFTY 06-May-21 CE 32,600.00 227.30 -159.75
-41.27%
470.00
109.15
17,547,750 701,910 41,854.89 98,425 -16,425
-14.30%
BANKNIFTY 06-May-21 CE 32,500.00 327.20 -132.75
-28.86%
598.55
181.05
17,466,525 698,661 57,029.95 226,325 -335,425
-59.71%
BHEL 27-May-21 CE 55.00 5.40 0.25
4.85%
6.60
5.00
17,430,000 1,660 1,007.45 8,788,500 -630,000
-6.69%
TATASTEEL 27-May-21 CE 1,200.00 18.20 1.65
9.97%
29.20
9.40
17,290,700 20,342 3,871.39 1,749,300 862,750
97.32%
NATIONALUM 27-May-21 CE 70.00 3.60 0.85
30.91%
4.05
2.75
17,272,000 1,016 583.79 8,534,000 34,000
0.40%
BHEL 27-May-21 CE 58.00 3.85 -0.10
-2.53%
5.00
3.55
16,989,000 1,618 720.33 5,008,500 1,480,500
41.96%
BANKNIFTY 06-May-21 CE 33,600.00 0.10 -31.65
-99.69%
51.00
0.05
16,893,150 675,726 1,067.65 260,950 -81,950
-23.90%
TATASTEEL 27-May-21 CE 1,100.00 52.10 9.30
21.73%
71.95
28.60
16,559,700 19,482 8,993.57 1,943,100 -1,023,400
-34.50%
ITC 27-May-21 CE 210.00 3.00 0.05
1.69%
4.35
2.85
16,444,800 5,139 554.19 13,264,000 1,884,800
16.56%
ITC 27-May-21 CE 220.00 1.20 0.05
4.35%
1.75
1.10
16,432,000 5,135 220.19 10,067,200 640,000
6.79%
SAIL 27-May-21 CE 140.00 7.15 1.30
22.22%
7.40
5.35
13,015,000 1,370 835.56 4,854,500 -28,500
-0.58%
BHEL 27-May-21 CE 68.00 1.10 -1.05
-48.84%
1.65
1.10
12,957,000 1,234 173.62 3,801,000 3,801,000
0.00%
TATAMOTORS 27-May-21 CE 310.00 11.80 3.70
45.68%
12.00
7.65
12,380,400 4,344 1,257.85 4,146,750 -247,950
-5.64%
PNB 27-May-21 CE 45.00 0.25 -0.15
-37.50%
0.40
0.25
12,352,000 772 34.59 10,416,000 448,000
4.49%
BHEL 27-May-21 CE 62.00 2.35 -0.15
-6.00%
3.45
2.30
12,043,500 1,147 331.20 3,633,000 1,974,000
118.99%
HINDALCO 27-May-21 CE 400.00 15.15 7.20
90.57%
15.20
7.80
11,999,150 5,581 1,468.70 2,743,400 -131,150
-4.56%
SAIL 27-May-21 CE 145.00 5.40 0.95
21.35%
5.60
4.00
11,894,000 1,252 563.78 5,168,000 -560,500
-9.78%
TATAMOTORS 27-May-21 CE 320.00 8.10 2.50
44.64%
8.35
5.20
11,422,800 4,008 803.02 4,374,750 866,400
24.70%
BANKNIFTY 06-May-21 CE 33,700.00 0.05 -23.15
-99.78%
22.50
0.05
11,415,675 456,627 606.17 334,975 -44,100
-11.63%
SAIL 27-May-21 CE 135.00 9.20 1.60
21.05%
9.45
7.00
11,162,500 1,175 919.79 4,826,000 -199,500
-3.97%
TATASTEEL 27-May-21 CE 1,150.00 31.50 5.05
19.09%
46.70
16.55
11,008,350 12,951 3,977.32 1,075,250 312,800
41.03%
NIFTY 06-May-21 CE 14,950.00 0.05 -2.50
-98.04%
2.65
0.05
10,961,250 146,150 77.82 803,850 -167,550
-17.25%
GAIL 27-May-21 CE 150.00 6.90 2.85
70.37%
6.95
4.25
10,894,600 1,786 597.02 1,860,500 -1,049,200
-36.06%
IDFCFIRSTB 27-May-21 CE 60.00 1.70 0.15
9.68%
1.80
1.35
10,877,500 1,145 168.60 12,302,500 684,000
5.89%
HINDALCO 27-May-21 CE 380.00 24.30 10.45
75.45%
24.75
13.95
10,833,850 5,039 2,135.35 2,405,850 -161,250
-6.28%
BHEL 27-May-21 CE 59.00 3.35 -0.15
-4.29%
4.55
3.20
10,710,000 1,020 410.19 3,759,000 1,575,000
72.12%
SAIL 27-May-21 CE 130.00 11.75 2.00
20.51%
12.00
8.80
10,421,500 1,097 1,089.05 4,807,000 -864,500
-15.24%
BEL 27-May-21 CE 140.00 7.65 1.75
29.66%
8.40
5.55
10,267,600 2,702 680.74 2,549,800 -1,204,600
-32.09%
GMRINFRA 27-May-21 CE 25.00 0.80 0.15
23.08%
0.90
0.55
10,237,500 455 76.78 5,152,500 585,000
12.81%
NMDC 27-May-21 CE 170.00 8.30 0.85
11.41%
9.55
7.15
10,210,800 1,524 858.73 3,812,300 194,300
5.37%
WIPRO 27-May-21 CE 500.00 22.60 9.75
75.88%
25.50
11.00
10,195,200 6,372 1,897.33 1,561,600 -393,600
-20.13%
ITC 27-May-21 CE 205.00 4.65 0.20
4.49%
6.50
4.40
10,169,600 3,178 530.85 6,444,800 416,000
6.90%
IDEA 27-May-21 CE 10.00 0.15 -0.05
-25.00%
0.20
0.10
9,590,000 137 13.43 45,640,000 210,000
0.46%
NIFTY 06-May-21 CE 14,500.00 224.30 71.60
46.89%
227.80
130.00
9,495,075 126,601 16,934.47 353,625 -523,575
-59.69%
NIFTY 06-May-21 CE 15,100.00 0.05 -1.20
-96.00%
0.95
0.05
9,443,850 125,918 39.66 1,980,225 -875,400
-30.66%
NIFTY 12-May-21 CE 14,700.00 178.95 36.60
25.71%
180.95
126.25
9,425,550 125,674 14,751.93 1,691,175 1,251,075
284.27%
WIPRO 27-May-21 CE 510.00 17.00 7.65
81.82%
19.70
8.00
9,377,600 5,861 1,475.10 1,168,000 -355,200
-23.32%
TATAPOWER 27-May-21 CE 105.00 4.05 0.30
8.00%
4.75
3.55
9,200,250 1,363 381.81 4,900,500 249,750
5.37%
BANKNIFTY 06-May-21 CE 33,800.00 0.05 -17.00
-99.71%
19.95
0.05
9,169,825 366,793 397.97 279,350 -141,150
-33.57%
WIPRO 27-May-21 CE 520.00 12.60 5.85
86.67%
14.85
5.80
8,918,400 5,574 1,058.61 1,563,200 137,600
9.65%
BHEL 27-May-21 CE 57.00 4.35 0.10
2.35%
5.40
4.00
8,893,500 847 418.88 2,583,000 -546,000
-17.45%
L&TFH 27-May-21 CE 95.00 1.30 -0.10
-7.14%
1.55
1.15
8,683,052 973 118.09 4,506,620 821,008
22.28%
BPCL 27-May-21 CE 440.00 12.15 2.75
29.26%
13.10
9.25
8,647,200 4,804 1,015.18 3,810,600 356,400
10.32%
SUNPHARMA 27-May-21 CE 700.00 18.10 -4.95
-21.48%
28.25
17.05
8,643,600 6,174 1,936.17 2,986,200 488,600
19.56%
TATAPOWER 27-May-21 CE 110.00 2.40 0.15
6.67%
2.85
2.10
8,552,250 1,267 209.53 5,676,750 -405,000
-6.66%
ONGC 27-May-21 CE 115.00 2.60 -0.65
-20.00%
3.70
2.45
8,092,700 1,051 238.73 13,575,100 1,447,600
11.94%
TATASTEEL 27-May-21 CE 1,120.00 43.00 7.50
21.13%
60.55
20.00
8,037,600 9,456 3,879.75 666,400 181,900
37.54%
BHEL 27-May-21 CE 63.00 2.05 -0.15
-6.82%
3.10
2.05
7,990,500 761 194.97 3,969,000 346,500
9.57%
ITC 27-May-21 CE 230.00 0.55 0.00
0.00%
0.75
0.50
7,939,200 2,481 50.02 4,739,200 -3,200
-0.07%
PNB 27-May-21 CE 37.00 1.50 -0.75
-33.33%
2.10
1.45
7,888,000 493 129.36 5,520,000 1,344,000
32.18%
VEDL 27-May-21 CE 270.00 14.45 1.70
13.33%
16.20
12.45
7,839,900 2,529 1,157.17 4,894,900 1,205,900
32.69%
SBIN 27-May-21 CE 360.00 13.60 -1.10
-7.48%
16.00
12.20
7,756,500 5,171 1,065.74 4,510,500 543,000
13.69%
NATIONALUM 27-May-21 CE 80.00 0.90 0.15
20.00%
1.25
0.80
7,667,000 451 74.37 4,301,000 1,156,000
36.76%
PNB 27-May-21 CE 38.00 1.15 -0.65
-36.11%
1.75
1.15
7,504,000 469 100.55 6,592,000 1,120,000
20.47%
NIFTY 06-May-21 CE 14,550.00 174.45 59.10
51.24%
178.65
89.30
7,443,900 99,252 9,735.13 195,375 -77,400
-28.38%
IDFCFIRSTB 27-May-21 CE 65.00 0.80 0.10
14.29%
0.80
0.60
7,372,000 776 49.39 7,172,500 256,500
3.71%
HINDALCO 27-May-21 CE 390.00 19.20 8.70
82.86%
19.40
10.50
7,290,650 3,391 1,173.07 2,182,250 -68,800
-3.06%
NATIONALUM 27-May-21 CE 75.00 1.90 0.45
31.03%
2.30
1.45
7,208,000 424 132.63 5,474,000 714,000
15.00%
NIFTY 12-May-21 CE 15,000.00 44.00 3.70
9.18%
49.65
30.55
7,202,475 96,033 2,839.22 1,949,625 945,750
94.21%
MARICO 27-May-21 CE 470.00 16.90 8.75
107.36%
17.45
8.95
7,076,000 3,538 1,007.62 424,000 -218,000
-33.96%
BANKNIFTY 06-May-21 CE 34,500.00 0.10 -4.40
-97.78%
3.80
0.05
6,995,975 279,839 106.34 733,025 -21,400
-2.84%
BANKBARODA 27-May-21 CE 80.00 1.10 -0.50
-31.25%
1.70
1.05
6,903,000 590 84.91 7,160,400 -23,400
-0.33%
NIFTY 06-May-21 CE 15,300.00 0.05 -0.90
-94.74%
0.80
0.05
6,866,850 91,558 21.29 1,493,325 -942,975
-38.71%
NIFTY 06-May-21 CE 15,200.00 0.05 -1.00
-95.24%
0.80
0.05
6,838,050 91,174 23.93 1,327,275 -885,675
-40.02%
NIFTY 12-May-21 CE 14,800.00 122.50 23.80
24.11%
126.00
83.80
6,545,100 87,268 6,992.13 880,200 272,325
44.80%
NATIONALUM 27-May-21 CE 65.00 6.35 1.30
25.74%
6.90
5.00
6,528,000 384 393.64 4,216,000 -17,000
-0.40%
BANKNIFTY 06-May-21 CE 35,000.00 0.10 -3.30
-97.06%
2.50
0.05
6,511,200 260,448 73.58 856,150 -464,250
-35.16%
TATAPOWER 27-May-21 CE 100.00 6.50 0.40
6.56%
7.50
5.75
6,358,500 942 417.12 7,067,250 -1,275,750
-15.29%
NMDC 27-May-21 CE 175.00 6.20 0.70
12.73%
7.30
5.10
6,204,200 926 389.00 2,150,700 790,600
58.13%
BANKNIFTY 06-May-21 CE 33,900.00 0.05 -13.15
-99.62%
15.00
0.05
6,149,400 245,976 226.91 160,625 -152,550
-48.71%
ITC 27-May-21 CE 215.00 1.85 0.00
0.00%
2.80
1.75
6,140,800 1,919 132.03 6,044,800 566,400
10.34%
BEL 27-May-21 CE 150.00 3.60 0.95
35.85%
4.10
2.45
6,133,200 1,614 199.94 1,824,000 262,200
16.79%
IOC 27-May-21 CE 100.00 0.85 -0.05
-5.56%
1.00
0.80
6,064,500 933 52.76 6,149,000 26,000
0.42%
ONGC 27-May-21 CE 110.00 4.75 -0.80
-14.41%
6.30
4.50
6,044,500 785 312.50 4,111,800 -331,100
-7.45%
MOTHERSUMI 27-May-21 CE 230.00 8.20 0.40
5.13%
9.60
6.20
6,027,000 1,722 490.00 1,599,500 182,000
12.84%
PFC 27-May-21 CE 120.00 1.35 -0.15
-10.00%
1.70
1.20
5,970,600 963 89.56 2,535,800 -279,000
-9.91%
BHEL 27-May-21 CE 61.00 2.65 -0.10
-3.64%
3.80
2.60
5,964,000 568 183.09 1,879,500 1,018,500
118.29%
BANKBARODA 27-May-21 CE 75.00 2.15 -0.85
-28.33%
3.10
2.05
5,931,900 507 137.62 5,452,200 514,800
10.43%
GAIL 27-May-21 CE 160.00 2.85 1.25
78.13%
2.95
1.60
5,782,800 948 128.96 1,653,100 -18,300
-1.09%
MARICO 27-May-21 CE 480.00 12.30 6.80
123.64%
12.40
6.00
5,740,000 2,870 596.39 624,000 154,000
32.77%
ICICIBANK 27-May-21 CE 610.00 19.00 2.45
14.80%
19.25
15.15
5,659,500 4,116 979.09 1,711,875 122,375
7.70%
BEL 27-May-21 CE 145.00 5.25 1.30
32.91%
5.95
3.75
5,639,200 1,484 274.07 1,269,200 247,000
24.16%
NIFTY 06-May-21 CE 15,500.00 0.05 -0.80
-94.12%
1.30
0.05
5,633,550 75,114 15.77 1,687,350 -921,525
-35.32%
JSWSTEEL 27-May-21 CE 750.00 30.45 3.35
12.36%
37.00
26.30
5,611,950 4,157 1,825.01 1,680,750 -51,300
-2.96%
WIPRO 27-May-21 CE 550.00 4.80 2.20
84.62%
5.50
2.35
5,521,600 3,451 236.88 1,331,200 -420,800
-24.02%
PNB 27-May-21 CE 35.00 2.50 -0.90
-26.47%
3.40
2.30
5,472,000 342 143.37 9,280,000 1,248,000
15.54%
BHARTIARTL 27-May-21 CE 580.00 9.50 -1.15
-10.80%
11.60
8.75
5,471,556 2,956 546.61 3,705,702 879,225
31.11%
TATASTEEL 27-May-21 CE 1,130.00 38.70 6.65
20.75%
55.75
20.65
5,468,900 6,434 2,366.39 650,250 30,600
4.94%
GAIL 27-May-21 CE 155.00 4.45 1.90
74.51%
4.55
2.50
5,416,800 888 200.96 1,012,600 231,800
29.69%
ONGC 27-May-21 CE 120.00 1.45 -0.40
-21.62%
2.10
1.35
5,405,400 702 86.49 4,997,300 261,800
5.53%
TATASTEEL 27-May-21 CE 1,180.00 22.60 2.70
13.57%
35.15
10.05
5,333,750 6,275 1,440.11 878,050 1,700
0.19%
IOC 27-May-21 CE 95.00 2.20 -0.05
-2.22%
2.40
2.00
5,310,500 817 116.30 8,430,500 -318,500
-3.64%
TATAMOTORS 27-May-21 CE 330.00 5.60 1.80
47.37%
5.75
3.50
5,298,150 1,859 249.54 2,408,250 302,100
14.34%
TATASTEEL 27-May-21 CE 1,140.00 34.60 5.40
18.49%
50.95
20.00
5,254,700 6,182 2,102.93 489,600 226,100
85.81%
BHARTIARTL 27-May-21 CE 560.00 17.10 -1.60
-8.56%
20.80
15.60
5,199,459 2,809 921.34 2,665,440 397,965
17.55%
CIPLA 27-May-21 CE 900.00 37.00 -0.60
-1.60%
54.50
35.90
5,172,050 7,957 2,253.98 1,591,850 712,400
81.01%
BHEL 27-May-21 CE 64.00 1.85 -0.15
-7.50%
2.60
1.80
5,166,000 492 112.62 1,449,000 787,500
119.05%
NMDC 27-May-21 CE 180.00 4.40 0.40
10.00%
5.50
3.75
5,045,100 753 232.07 1,835,800 247,900
15.61%
TATASTEEL 27-May-21 CE 1,220.00 14.40 6.60
84.62%
24.20
9.00
5,037,100 5,926 931.86 718,250 718,250
0.00%
PFC 27-May-21 CE 115.00 2.50 -0.20
-7.41%
2.95
1.50
4,960,000 800 130.94 5,102,600 55,800
1.11%
JINDALSTEL 27-May-21 CE 460.00 28.50 10.50
58.33%
28.70
18.55
4,927,500 1,971 1,189.50 1,105,000 225,000
25.57%
PNB 27-May-21 CE 39.00 0.90 -0.55
-37.93%
1.45
0.85
4,912,000 307 51.58 3,120,000 256,000
8.94%
HINDALCO 27-May-21 CE 370.00 30.50 12.40
68.51%
31.00
18.35
4,906,300 2,282 1,163.28 1,023,400 -498,800
-32.77%
WIPRO 27-May-21 CE 530.00 9.10 4.20
85.71%
10.80
4.25
4,870,400 3,044 411.55 822,400 -20,800
-2.47%
NIFTY 12-May-21 CE 15,200.00 10.55 -2.00
-15.94%
16.00
7.90
4,846,350 64,618 495.30 1,695,225 1,135,800
203.03%
MOTHERSUMI 27-May-21 CE 225.00 10.20 0.55
5.70%
11.85
7.65
4,718,000 1,348 472.74 770,000 203,000
35.80%
M&MFIN 27-May-21 CE 170.00 3.80 0.20
5.56%
4.30
3.25
4,708,000 1,177 175.14 4,880,000 -452,000
-8.48%
MOTHERSUMI 27-May-21 CE 220.00 12.25 0.35
2.94%
14.35
9.35
4,707,500 1,345 567.25 1,225,000 59,500
5.11%
BHEL 27-May-21 CE 56.00 4.80 0.15
3.23%
6.00
4.50
4,683,000 446 245.39 1,932,000 -409,500
-17.49%
NTPC 27-May-21 CE 110.00 1.05 -0.30
-22.22%
1.45
1.00
4,645,500 815 52.96 9,792,600 68,400
0.70%
BHARTIARTL 27-May-21 CE 600.00 5.20 -0.95
-15.45%
6.50
5.05
4,644,159 2,509 259.14 4,510,887 286,905
6.79%
NIFTY 12-May-21 CE 14,900.00 76.00 11.50
17.83%
82.00
52.00
4,630,800 61,744 3,104.49 1,081,500 607,050
127.95%
NIFTY 06-May-21 CE 16,000.00 0.05 -0.60
-92.31%
0.35
0.05
4,610,475 61,473 6.92 1,657,800 -1,019,400
-38.08%
COALINDIA 27-May-21 CE 140.00 2.45 0.30
13.95%
2.80
2.15
4,565,400 1,087 111.40 5,880,000 -184,800
-3.05%
HINDALCO 27-May-21 CE 420.00 8.65 4.20
94.38%
8.85
4.35
4,538,650 2,111 309.99 1,279,250 294,550
29.91%
TATAMOTORS 27-May-21 CE 350.00 2.65 0.85
47.22%
2.80
1.55
4,531,500 1,590 96.97 3,052,350 247,950
8.84%
SBIN 27-May-21 CE 370.00 9.70 -1.05
-9.77%
11.70
8.85
4,519,500 3,013 449.69 3,418,500 -12,000
-0.35%
ITC 27-May-21 CE 200.00 7.30 0.55
8.15%
9.50
6.90
4,518,400 1,412 358.76 3,376,000 -595,200
-14.99%
SBIN 27-May-21 CE 380.00 6.65 -0.85
-11.33%
8.25
6.20
4,515,000 3,010 311.54 5,071,500 538,500
11.88%
GMRINFRA 27-May-21 CE 26.00 0.50 0.15
42.86%
0.60
0.30
4,500,000 200 19.35 2,700,000 967,500
55.84%
NIFTY 12-May-21 CE 16,000.00 1.70 -0.60
-26.09%
2.30
1.50
4,499,175 59,989 81.88 3,417,675 3,095,475
960.73%
CIPLA 27-May-21 CE 920.00 29.45 -0.25
-0.84%
45.30
28.65
4,486,950 6,903 1,668.70 1,125,800 518,050
85.24%
VEDL 27-May-21 CE 280.00 10.20 1.00
10.87%
11.80
8.90
4,457,800 1,438 470.30 2,201,000 337,900
18.14%
COALINDIA 27-May-21 CE 135.00 4.25 0.65
18.06%
4.80
3.80
4,447,800 1,059 189.03 3,406,200 33,600
1.00%
JINDALSTEL 27-May-21 CE 500.00 13.40 5.60
71.79%
13.70
7.75
4,432,500 1,773 490.23 1,500,000 50,000
3.45%
NIFTY 12-May-21 CE 15,100.00 22.15 -1.00
-4.32%
28.65
16.05
4,411,200 58,816 909.59 1,334,700 740,325
124.56%
IDEA 27-May-21 CE 8.00 0.70 -0.10
-12.50%
0.80
0.60
4,410,000 63 29.99 8,330,000 420,000
5.31%
VEDL 27-May-21 CE 300.00 4.95 0.20
4.21%
6.10
4.50
4,408,200 1,422 233.19 1,897,200 217,000
12.92%
GMRINFRA 27-May-21 CE 24.00 1.20 0.20
20.00%
1.40
0.85
4,365,000 194 46.27 2,745,000 67,500
2.52%
JINDALSTEL 27-May-21 CE 450.00 33.70 11.65
52.83%
33.85
21.15
4,257,500 1,703 1,189.97 1,142,500 -297,500
-20.66%
BHEL 27-May-21 CE 50.00 8.80 0.50
6.02%
10.15
8.30
4,242,000 404 388.99 5,344,500 -966,000
-15.31%
PNB 27-May-21 CE 42.00 0.45 -0.30
-40.00%
0.75
0.45
4,160,000 260 22.46 3,856,000 304,000
8.56%
JSWSTEEL 27-May-21 CE 800.00 15.25 1.30
9.32%
20.35
13.45
4,144,500 3,070 704.98 1,197,450 228,150
23.54%
BPCL 27-May-21 CE 450.00 8.30 1.90
29.69%
8.95
6.35
4,143,600 2,302 318.23 2,714,400 151,200
5.90%
NIFTY 06-May-21 CE 15,050.00 0.05 -1.50
-96.77%
1.25
0.05
4,129,500 55,060 21.89 547,200 -346,875
-38.80%
ADANIENT 27-May-21 CE 1,400.00 30.50 1.20
4.10%
42.50
24.15
4,100,000 4,100 1,364.48 833,000 -44,000
-5.02%
MARICO 27-May-21 CE 500.00 5.70 3.00
111.11%
5.70
3.00
4,090,000 2,045 190.19 828,000 -160,000
-16.19%
ICICIBANK 27-May-21 CE 600.00 25.05 3.10
14.12%
25.20
20.15
4,067,250 2,958 920.83 1,947,000 -68,750
-3.41%
GRANULES 27-May-21 CE 380.00 10.90 0.85
8.46%
12.20
8.65
4,053,250 2,615 434.91 824,600 500,650
154.55%
BHEL 27-May-21 CE 67.00 1.30 -1.05
-44.68%
1.85
1.25
4,021,500 383 62.33 1,228,500 1,228,500
0.00%
ICICIBANK 27-May-21 CE 620.00 14.10 1.80
14.63%
14.35
11.15
3,983,375 2,897 513.46 3,278,000 -55,000
-1.65%
BHARTIARTL 27-May-21 CE 570.00 13.00 -1.30
-9.09%
15.85
11.80
3,981,501 2,151 538.30 1,975,017 336,882
20.56%
WIPRO 27-May-21 CE 540.00 6.55 3.10
89.86%
7.75
3.10
3,950,400 2,469 239.79 627,200 -100,800
-13.85%
BANKNIFTY 06-May-21 CE 36,000.00 0.05 -2.15
-97.73%
5.20
0.05
3,942,225 157,689 27.20 425,600 -305,775
-41.81%
IDFCFIRSTB 27-May-21 CE 56.00 3.25 0.20
6.56%
3.35
2.75
3,933,000 414 119.56 2,764,500 -826,500
-23.02%
M&MFIN 27-May-21 CE 160.00 6.90 0.25
3.76%
7.85
6.15
3,892,000 973 269.33 2,564,000 332,000
14.87%
CADILAHC 27-May-21 CE 600.00 32.45 -1.40
-4.14%
37.85
28.40
3,878,600 1,763 1,239.21 2,109,800 -24,200
-1.13%
LUPIN 27-May-21 CE 1,300.00 20.45 -4.80
-19.01%
32.20
16.00
3,878,550 4,563 875.78 809,200 -203,150
-20.07%
JINDALSTEL 27-May-21 CE 470.00 24.00 9.15
61.62%
24.10
15.00
3,877,500 1,551 772.79 1,830,000 995,000
119.16%
NIFTY 06-May-21 CE 15,400.00 0.05 -0.85
-94.44%
1.95
0.05
3,863,250 51,510 11.59 922,875 -443,475
-32.46%
TATAMOTORS 27-May-21 CE 340.00 3.90 1.30
50.00%
3.95
2.35
3,833,250 1,345 117.68 2,228,700 427,500
23.73%
TATASTEEL 27-May-21 CE 1,160.00 28.30 4.20
17.43%
42.45
17.05
3,820,750 4,495 1,266.20 377,400 143,650
61.45%
NIFTY 12-May-21 CE 14,600.00 241.00 45.75
23.43%
246.20
170.20
3,778,575 50,381 8,004.53 936,525 397,950
73.89%
LUPIN 27-May-21 CE 1,200.00 53.20 -7.60
-12.50%
68.95
42.50
3,757,000 4,420 2,056.96 603,500 -9,350
-1.53%
TATASTEEL 27-May-21 CE 1,080.00 62.80 11.65
22.78%
84.00
35.40
3,733,200 4,392 2,384.77 604,350 -232,050
-27.74%
BANKBARODA 27-May-21 CE 70.00 4.05 -1.40
-25.69%
5.35
3.85
3,720,600 318 159.24 5,066,100 175,500
3.59%
PNB 27-May-21 CE 50.00 0.10 -0.05
-33.33%
0.15
0.10
3,680,000 230 4.78 5,168,000 -1,392,000
-21.22%
SBIN 27-May-21 CE 400.00 3.10 -0.50
-13.89%
4.00
3.00
3,667,500 2,445 121.03 7,242,000 472,500
6.98%
TATAMOTORS 27-May-21 CE 305.00 13.90 4.15
42.56%
14.15
9.50
3,659,400 1,284 447.54 1,199,850 54,150
4.73%
BANDHANBNK 27-May-21 CE 300.00 12.75 -9.60
-42.95%
22.50
12.50
3,636,000 2,020 535.95 1,341,000 1,258,200
1,519.57%
PNB 27-May-21 CE 36.00 1.95 -0.80
-29.09%
2.60
1.80
3,584,000 224 72.40 3,680,000 688,000
22.99%
NATIONALUM 27-May-21 CE 68.00 4.50 1.05
30.43%
5.00
3.55
3,570,000 210 153.87 1,428,000 17,000
1.20%
ZEEL 27-May-21 CE 200.00 4.90 -0.70
-12.50%
5.85
4.50
3,540,000 1,180 172.75 9,069,000 690,000
8.23%
HINDALCO 27-May-21 CE 385.00 21.50 9.25
75.51%
21.90
12.30
3,519,550 1,637 639.15 698,750 262,300
60.10%
BANKNIFTY 06-May-21 CE 37,000.00 0.05 -1.35
-96.43%
2.50
0.05
3,475,425 139,017 15.64 231,000 -94,400
-29.01%
AXISBANK 27-May-21 CE 720.00 23.00 -1.35
-5.54%
26.95
20.90
3,466,800 2,889 798.40 1,442,400 306,000
26.93%
BPCL 27-May-21 CE 430.00 17.20 3.85
28.84%
18.40
13.10
3,459,600 1,922 555.61 927,000 -187,200
-16.80%
HINDALCO 27-May-21 CE 440.00 4.70 2.35
100.00%
5.00
2.25
3,435,700 1,598 136.05 1,055,650 113,950
12.10%
ONGC 27-May-21 CE 114.00 3.00 -0.65
-17.81%
4.15
2.80
3,395,700 441 114.44 3,842,300 -107,800
-2.73%
TATAPOWER 27-May-21 CE 120.00 0.80 -0.05
-5.88%
1.05
0.75
3,395,250 503 29.20 3,739,500 -135,000
-3.48%
ADANIPORTS 27-May-21 CE 800.00 18.30 -1.10
-5.67%
24.00
17.05
3,353,750 2,683 654.65 3,061,250 -76,250
-2.43%
BANKNIFTY 06-May-21 CE 34,100.00 0.10 -8.05
-98.77%
6.60
0.05
3,321,275 132,851 90.01 248,325 68,500
38.09%
TATAPOWER 27-May-21 CE 115.00 1.30 0.00
0.00%
1.65
1.20
3,321,000 492 47.16 2,187,000 -101,250
-4.42%
L&TFH 27-May-21 CE 90.00 2.45 -0.20
-7.55%
2.90
2.20
3,310,804 371 80.12 3,980,104 223,100
5.94%
NMDC 27-May-21 CE 165.00 12.25 2.60
26.94%
12.25
9.30
3,249,500 485 349.00 1,849,200 -415,400
-18.34%
NIFTY 12-May-21 CE 15,500.00 2.30 -1.75
-43.21%
4.05
2.15
3,221,550 42,954 88.27 1,556,325 1,065,900
217.34%
BANDHANBNK 27-May-21 CE 320.00 6.85 -5.90
-46.27%
13.55
6.70
3,202,200 1,779 280.19 1,256,400 734,400
140.69%
ADANIENT 27-May-21 CE 1,300.00 65.85 4.90
8.04%
82.55
54.00
3,188,000 3,188 2,144.25 748,000 -21,000
-2.73%
AMBUJACEM 27-May-21 CE 320.00 9.50 0.60
6.74%
10.80
7.95
3,180,000 1,060 306.55 2,166,000 15,000
0.70%
BANKBARODA 27-May-21 CE 85.00 0.60 -0.25
-29.41%
1.00
0.55
3,170,700 271 21.24 2,644,200 117,000
4.63%
VEDL 27-May-21 CE 290.00 6.90 0.50
7.81%
8.35
6.30
3,149,600 1,016 229.61 1,953,000 517,700
36.07%
MOTHERSUMI 27-May-21 CE 240.00 5.10 0.30
6.25%
6.15
3.75
3,115,000 890 154.82 1,032,500 119,000
13.03%
GMRINFRA 27-May-21 CE 27.00 0.35 0.10
40.00%
0.40
0.20
3,105,000 138 8.69 1,845,000 472,500
34.43%
INFY 27-May-21 CE 1,400.00 17.90 2.55
16.61%
20.95
13.25
3,088,200 5,147 555.26 2,297,400 -87,000
-3.65%
SUNPHARMA 27-May-21 CE 690.00 21.80 -5.40
-19.85%
33.00
20.55
3,067,400 2,191 784.03 721,000 317,800
78.82%
CIPLA 27-May-21 CE 1,000.00 11.50 0.40
3.60%
18.65
10.90
3,046,550 4,687 443.58 1,077,700 210,600
24.29%
TATASTEEL 27-May-21 CE 1,210.00 16.25 1.35
9.06%
26.40
6.70
3,041,300 3,578 609.78 374,000 -22,950
-5.78%
TATASTEEL 27-May-21 CE 1,110.00 47.50 8.65
22.27%
66.00
25.90
3,018,350 3,551 1,525.47 277,100 46,750
20.30%
RELIANCE 27-May-21 CE 2,000.00 30.80 1.40
4.76%
32.35
24.85
3,018,250 12,073 868.05 2,818,250 -6,500
-0.23%
BANKNIFTY 06-May-21 CE 34,200.00 0.15 -6.30
-97.67%
5.65
0.05
3,017,625 120,705 65.78 157,450 -17,025
-9.76%
CADILAHC 27-May-21 CE 650.00 14.80 -1.20
-7.50%
19.00
12.55
3,014,000 1,370 461.74 1,113,200 301,400
37.13%
GAIL 27-May-21 CE 145.00 9.65 3.60
59.50%
9.90
6.45
3,013,400 494 237.15 1,006,500 -280,600
-21.80%
ONGC 27-May-21 CE 130.00 0.45 -0.15
-25.00%
0.65
0.40
3,003,000 390 14.41 3,126,200 146,300
4.91%
SUNPHARMA 27-May-21 CE 710.00 15.20 -4.35
-22.25%
24.00
14.40
2,996,000 2,140 579.13 758,800 232,400
44.15%
VEDL 27-May-21 CE 275.00 12.25 1.40
12.90%
13.90
10.75
2,945,000 950 370.78 1,097,400 362,700
49.37%
SBIN 27-May-21 CE 355.00 15.85 -1.20
-7.04%
18.55
14.35
2,943,000 1,962 469.70 1,033,500 249,000
31.74%
HINDPETRO 27-May-21 CE 250.00 6.40 -0.55
-7.91%
8.95
6.25
2,929,500 1,085 221.18 1,968,300 89,100
4.74%
NIFTY 12-May-21 CE 15,300.00 4.75 -2.85
-37.50%
8.75
3.90
2,927,925 39,039 149.32 1,022,250 707,625
224.91%
NTPC 27-May-21 CE 105.00 2.60 -0.45
-14.75%
3.45
2.50
2,924,100 513 82.46 6,207,300 364,800
6.24%
HINDALCO 27-May-21 CE 410.00 11.60 5.60
93.33%
11.75
5.95
2,913,250 1,355 270.64 496,650 92,450
22.87%
FEDERALBNK 27-May-21 CE 85.00 1.65 -0.60
-26.67%
2.30
1.55
2,910,000 291 53.54 3,760,000 -220,000
-5.53%
SAIL 27-May-21 CE 132.50 10.35 1.70
19.65%
10.65
8.00
2,907,000 306 270.06 950,000 -76,000
-7.41%
COALINDIA 27-May-21 CE 150.00 0.70 -0.05
-6.67%
0.90
0.65
2,906,400 692 22.67 3,885,000 197,400
5.35%
NTPC 27-May-21 CE 115.00 0.45 -0.15
-25.00%
0.60
0.40
2,884,200 506 13.84 1,977,900 216,600
12.30%
PFC 27-May-21 CE 110.00 4.25 -0.30
-6.59%
5.05
4.20
2,876,800 464 130.89 3,651,800 -86,800
-2.32%
ONGC 27-May-21 CE 112.00 3.85 -0.70
-15.38%
5.10
3.60
2,872,100 373 121.20 1,609,300 569,800
54.81%
ITC 27-May-21 CE 225.00 0.75 0.00
0.00%
1.05
0.70
2,864,000 895 24.34 3,097,600 86,400
2.87%
GRANULES 27-May-21 CE 360.00 17.15 0.25
1.48%
18.75
14.55
2,853,550 1,841 492.24 1,119,100 52,700
4.94%
TATAMOTORS 27-May-21 CE 295.00 18.95 5.25
38.32%
19.30
13.50
2,850,000 1,000 459.71 436,050 -168,150
-27.83%
ASHOKLEY 27-May-21 CE 115.00 4.70 0.50
11.90%
5.05
3.75
2,844,000 632 126.56 1,525,500 18,000
1.19%
BANKBARODA 27-May-21 CE 72.00 3.20 -1.10
-25.58%
4.20
3.05
2,843,100 243 95.24 1,708,200 315,900
22.69%
SBIN 27-May-21 CE 350.00 18.70 -1.20
-6.03%
21.65
16.70
2,832,000 1,888 525.05 2,289,000 3,000
0.13%
HINDALCO 27-May-21 CE 375.00 27.95 12.15
76.90%
27.95
16.00
2,831,550 1,317 587.83 281,650 -79,550
-22.02%
BHEL 27-May-21 CE 66.00 1.45 -1.05
-42.00%
2.00
1.45
2,824,500 269 48.86 661,500 661,500
0.00%
BANKBARODA 27-May-21 CE 90.00 0.30 -0.20
-40.00%
0.50
0.30
2,819,700 241 10.71 2,363,400 0
0.00%
CIPLA 27-May-21 CE 950.00 20.40 0.30
1.49%
32.65
19.50
2,777,450 4,273 701.31 1,389,700 496,600
55.60%
L&TFH 27-May-21 CE 100.00 0.80 0.05
6.67%
0.80
0.65
2,775,364 311 19.43 4,319,216 -571,136
-11.68%
IDFCFIRSTB 27-May-21 CE 57.00 2.75 0.20
7.84%
2.90
2.30
2,764,500 291 72.15 2,128,000 95,000
4.67%
BANKNIFTY 06-May-21 CE 32,400.00 428.55 -98.60
-18.70%
631.90
267.35
2,754,600 110,184 11,184.50 29,350 -41,775
-58.73%
SAIL 27-May-21 CE 137.50 8.00 1.30
19.40%
8.30
6.25
2,745,500 289 195.21 2,384,500 -133,000
-5.28%
SUNPHARMA 27-May-21 CE 720.00 12.35 -3.95
-24.23%
20.30
11.80
2,737,000 1,955 425.33 728,000 63,000
9.47%
EXIDEIND 27-May-21 CE 185.00 6.25 -0.45
-6.72%
8.00
6.05
2,721,600 756 188.06 2,037,600 360,000
21.46%
RBLBANK 27-May-21 CE 200.00 4.30 -0.35
-7.53%
4.95
3.45
2,699,900 931 107.46 2,757,900 -182,700
-6.21%
IDFCFIRSTB 27-May-21 CE 55.00 3.80 0.25
7.04%
3.90
3.15
2,698,000 284 94.70 5,529,000 -484,500
-8.06%
BANKNIFTY 12-May-21 CE 33,000.00 498.85 -51.15
-9.30%
602.90
400.45
2,689,800 107,592 12,883.60 352,425 155,125
78.62%
BANDHANBNK 27-May-21 CE 310.00 9.45 -7.45
-44.08%
17.25
9.20
2,667,600 1,482 325.18 649,800 471,600
264.65%
TATAMOTORS 27-May-21 CE 290.00 21.55 5.40
33.44%
22.30
15.15
2,650,500 930 499.88 934,800 -182,400
-16.33%
GAIL 27-May-21 CE 170.00 1.15 0.45
64.29%
1.20
0.60
2,598,600 426 23.13 585,600 274,500
88.24%
SUNPHARMA 27-May-21 CE 750.00 7.00 -2.65
-27.46%
12.25
6.65
2,581,600 1,844 232.86 785,400 37,800
5.06%
FEDERALBNK 27-May-21 CE 80.00 3.35 -0.90
-21.18%
4.35
3.15
2,580,000 258 92.88 2,630,000 450,000
20.64%
ICICIBANK 27-May-21 CE 630.00 10.50 1.50
16.67%
10.50
8.20
2,574,000 1,872 241.18 1,421,750 72,875
5.40%
PNB 27-May-21 CE 43.00 0.35 -0.25
-41.67%
0.60
0.35
2,544,000 159 10.94 1,536,000 -48,000
-3.03%
NIFTY 27-May-21 CE 15,000.00 191.05 35.75
23.02%
198.00
145.90
2,538,075 33,841 4,302.54 2,676,000 45,450
1.73%
CADILAHC 27-May-21 CE 620.00 24.00 -1.30
-5.14%
29.35
20.80
2,532,200 1,151 624.44 836,000 283,800
51.39%
CIPLA 27-May-21 CE 910.00 33.00 -0.35
-1.05%
49.85
31.90
2,529,150 3,891 1,037.20 575,900 295,750
105.57%
JSWSTEEL 27-May-21 CE 740.00 34.30 3.50
11.36%
41.80
30.00
2,525,850 1,871 923.96 799,200 137,700
20.82%
MOTHERSUMI 27-May-21 CE 250.00 3.10 0.15
5.08%
3.85
2.40
2,523,500 721 78.48 1,214,500 -63,000
-4.93%
BANDHANBNK 27-May-21 CE 330.00 4.90 -4.40
-47.31%
9.40
4.80
2,516,400 1,398 163.31 1,096,200 414,000
60.69%
PNB 27-May-21 CE 41.00 0.60 -0.30
-33.33%
0.95
0.55
2,496,000 156 17.22 2,288,000 304,000
15.32%
SUNPHARMA 27-May-21 CE 680.00 26.25 -5.50
-17.32%
38.05
24.50
2,485,000 1,775 723.14 799,400 110,600
16.06%
IOC 27-May-21 CE 105.00 0.30 -0.10
-25.00%
0.40
0.30
2,483,000 382 8.44 3,815,500 -32,500
-0.84%
COALINDIA 27-May-21 CE 145.00 1.30 0.10
8.33%
1.50
1.20
2,482,200 591 32.77 2,263,800 -42,000
-1.82%
VEDL 27-May-21 CE 265.00 16.95 2.15
14.53%
18.75
14.60
2,480,000 800 421.35 1,271,000 -86,800
-6.39%
M&MFIN 27-May-21 CE 150.00 12.15 0.70
6.11%
12.95
10.90
2,476,000 619 292.91 1,516,000 440,000
40.89%
VEDL 27-May-21 CE 260.00 19.50 1.20
6.56%
21.55
16.95
2,411,800 778 470.30 2,647,400 -170,500
-6.05%
TATASTEEL 27-May-21 CE 1,170.00 25.35 3.55
16.28%
38.50
14.70
2,409,750 2,835 704.13 228,650 102,000
80.54%
FEDERALBNK 27-May-21 CE 90.00 0.75 -0.40
-34.78%
1.15
0.75
2,400,000 240 21.12 3,400,000 160,000
4.94%
SAIL 27-May-21 CE 147.50 4.60 3.70
411.11%
4.90
3.45
2,384,500 251 95.14 674,500 674,500
0.00%
INFY 27-May-21 CE 1,360.00 33.00 4.80
17.02%
38.20
24.70
2,384,400 3,974 771.35 942,000 -130,800
-12.19%
SBIN 27-May-21 CE 365.00 11.40 -1.15
-9.16%
13.65
10.50
2,380,500 1,587 279.23 982,500 15,000
1.55%
HCLTECH 27-May-21 CE 920.00 28.75 2.80
10.79%
32.60
22.80
2,352,700 3,361 672.87 1,079,400 24,500
2.32%
BIOCON 27-May-21 CE 400.00 7.80 -1.30
-14.29%
9.70
7.50
2,341,400 1,018 193.17 3,102,700 158,700
5.39%
ADANIPORTS 27-May-21 CE 750.00 35.70 -0.55
-1.52%
43.60
33.40
2,292,500 1,834 854.87 2,162,500 98,750
4.78%
CADILAHC 27-May-21 CE 610.00 27.65 -1.70
-5.79%
36.65
24.25
2,290,200 1,041 651.79 864,600 283,800
48.86%
M&MFIN 27-May-21 CE 155.00 9.20 0.60
6.98%
10.40
8.25
2,288,000 572 210.27 648,000 208,000
47.27%
NIFTY 12-May-21 CE 15,400.00 2.75 -2.30
-45.54%
5.45
2.65
2,278,500 30,380 75.87 910,275 568,950
166.69%
BPCL 27-May-21 CE 460.00 5.60 1.25
28.74%
5.95
4.25
2,259,000 1,255 117.69 1,260,000 120,600
10.58%
ZEEL 27-May-21 CE 185.00 9.60 -1.05
-9.86%
10.65
8.55
2,250,000 750 218.25 1,221,000 498,000
68.88%
JINDALSTEL 27-May-21 CE 480.00 20.00 8.00
66.67%
20.05
12.25
2,247,500 899 364.54 705,000 187,500
36.23%
WIPRO 27-May-21 CE 515.00 14.65 6.70
84.28%
17.20
6.85
2,246,400 1,404 318.31 329,600 176,000
114.58%
ASHOKLEY 27-May-21 CE 120.00 2.85 0.35
14.00%
3.10
2.20
2,241,000 498 58.94 3,046,500 -27,000
-0.88%
ITC 27-May-21 CE 207.50 3.75 0.10
2.74%
5.30
3.55
2,240,000 700 96.10 1,238,400 140,800
12.83%
TVSMOTOR 27-May-21 CE 650.00 16.25 5.95
57.77%
18.20
11.35
2,234,400 1,596 349.46 550,200 68,600
14.24%
ZEEL 27-May-21 CE 190.00 7.70 -0.90
-10.47%
8.70
6.90
2,232,000 744 168.96 3,267,000 132,000
4.21%
BHARTIARTL 27-May-21 CE 590.00 6.75 -1.20
-15.09%
8.60
6.60
2,223,051 1,201 162.51 968,073 -24,063
-2.43%
TATACONSUM 27-May-21 CE 700.00 10.00 -0.55
-5.21%
12.05
7.55
2,219,400 1,644 211.06 1,584,900 415,800
35.57%
EXIDEIND 27-May-21 CE 190.00 4.20 -0.45
-9.68%
5.65
4.10
2,214,000 615 108.26 1,072,800 97,200
9.96%
BEL 27-May-21 CE 135.00 10.60 2.20
26.19%
11.40
7.85
2,196,400 578 205.80 836,000 -338,200
-28.80%
AXISBANK 27-May-21 CE 730.00 18.15 -1.55
-7.87%
21.60
16.65
2,190,000 1,825 402.96 999,600 218,400
27.96%
BEL 27-May-21 CE 142.50 6.35 1.45
29.59%
7.05
4.60
2,188,800 576 124.10 326,800 110,200
50.88%
IDFCFIRSTB 27-May-21 CE 58.00 2.35 0.15
6.82%
2.45
1.90
2,185,000 230 47.20 2,489,000 -47,500
-1.87%
WIPRO 27-May-21 CE 505.00 19.75 8.70
78.73%
22.45
9.50
2,176,000 1,360 382.54 196,800 -196,800
-50.00%
MARICO 27-May-21 CE 460.00 23.65 11.70
97.91%
24.00
12.60
2,172,000 1,086 429.40 362,000 -188,000
-34.18%
GAIL 27-May-21 CE 165.00 1.75 0.70
66.67%
1.80
0.95
2,171,600 356 29.32 774,700 231,800
42.70%
COALINDIA 27-May-21 CE 130.00 7.10 0.85
13.60%
7.90
6.45
2,163,000 515 156.17 2,818,200 -84,000
-2.89%
WIPRO 27-May-21 CE 490.00 29.00 11.70
67.63%
32.40
14.80
2,152,000 1,345 530.04 422,400 -68,800
-14.01%
ITC 27-May-21 CE 240.00 0.35 0.05
16.67%
0.40
0.30
2,137,600 668 6.84 3,104,000 108,800
3.63%
RBLBANK 27-May-21 CE 190.00 7.50 -0.40
-5.06%
8.40
6.15
2,131,500 735 151.98 2,363,500 -14,500
-0.61%
BANKNIFTY 12-May-21 CE 34,000.00 148.50 -35.35
-19.23%
199.85
108.50
2,120,300 84,812 2,990.68 354,050 147,100
71.08%
NIFTY 12-May-21 CE 14,750.00 147.50 27.85
23.28%
152.25
104.00
2,118,750 28,250 2,817.09 304,500 232,650
323.80%
BANKNIFTY 06-May-21 CE 35,500.00 0.05 -2.60
-98.11%
2.60
0.05
2,113,500 84,540 20.92 288,625 -139,825
-32.64%
BANKNIFTY 12-May-21 CE 33,500.00 285.00 -47.95
-14.40%
382.65
221.55
2,110,325 84,413 5,788.83 331,225 203,250
158.82%
WIPRO 27-May-21 CE 570.00 2.50 1.10
78.57%
2.70
1.25
2,099,200 1,312 44.08 913,600 -92,800
-9.22%
NATIONALUM 27-May-21 CE 69.00 3.95 0.85
27.42%
4.50
3.20
2,091,000 123 78.20 476,000 17,000
3.70%
HEROMOTOCO 27-May-21 CE 3,000.00 69.80 33.05
89.93%
77.00
38.05
2,090,400 6,968 1,316.12 309,900 15,600
5.30%
JINDALSTEL 27-May-21 CE 520.00 9.10 4.15
83.84%
9.10
4.80
2,085,000 834 154.71 485,000 135,000
38.57%
CHOLAFIN 27-May-21 CE 600.00 22.40 7.25
47.85%
26.10
13.70
2,081,250 1,665 440.81 622,500 -20,000
-3.11%
IBULHSGFIN 27-May-21 CE 190.00 5.40 -1.80
-25.00%
7.70
5.05
2,064,600 666 118.71 1,432,200 111,600
8.45%
BANKNIFTY 06-May-21 CE 34,300.00 0.15 -5.30
-97.25%
4.90
0.05
2,058,675 82,347 41.38 84,750 -49,000
-36.64%
NMDC 27-May-21 CE 195.00 1.40 0.60
75.00%
2.25
1.25
2,050,200 306 33.83 850,900 850,900
0.00%
WIPRO 27-May-21 CE 560.00 3.50 1.60
84.21%
3.80
1.70
2,038,400 1,274 59.32 811,200 -46,400
-5.41%
TATASTEEL 27-May-21 CE 1,090.00 56.05 9.45
20.28%
77.65
33.80
2,003,450 2,357 1,180.63 353,600 -74,800
-17.46%
NMDC 27-May-21 CE 190.00 2.15 1.30
152.94%
3.00
1.95
1,969,800 294 46.68 462,300 462,300
0.00%
HCLTECH 27-May-21 CE 950.00 16.70 1.60
10.60%
19.65
13.15
1,960,700 2,801 329.20 991,200 -58,800
-5.60%
AXISBANK 27-May-21 CE 750.00 11.10 -1.30
-10.48%
13.75
10.20
1,952,400 1,627 222.77 1,074,000 -12,000
-1.10%
HDFCLIFE 27-May-21 CE 700.00 9.65 -1.15
-10.65%
12.90
9.50
1,948,100 1,771 217.41 1,830,400 22,000
1.22%
BEL 27-May-21 CE 160.00 1.55 0.40
34.78%
1.90
1.00
1,926,600 507 27.55 604,200 288,800
91.57%
NATIONALUM 27-May-21 CE 72.00 2.75 0.60
27.91%
3.25
2.15
1,904,000 112 51.79 2,363,000 -68,000
-2.80%
TVSMOTOR 27-May-21 CE 630.00 24.00 8.40
53.85%
26.95
16.55
1,897,000 1,355 445.98 187,600 50,400
36.73%
SAIL 27-May-21 CE 120.00 18.50 2.80
17.83%
18.50
15.00
1,862,000 196 322.87 2,109,000 361,000
20.65%
VEDL 27-May-21 CE 285.00 8.50 0.80
10.39%
9.90
7.60
1,847,600 596 165.54 517,700 -114,700
-18.14%
MINDTREE 27-May-21 CE 2,300.00 74.00 38.60
109.04%
99.00
29.75
1,846,800 4,617 1,376.42 158,400 81,600
106.25%
TATASTEEL 27-May-21 CE 1,050.00 81.70 16.05
24.45%
103.35
48.10
1,841,100 2,166 1,515.41 657,900 -143,650
-17.92%
NMDC 27-May-21 CE 185.00 3.05 0.15
5.17%
4.95
2.70
1,835,800 274 60.03 462,300 20,100
4.55%
RELIANCE 27-May-21 CE 2,100.00 12.10 0.05
0.41%
12.70
9.95
1,835,750 7,343 207.26 3,019,250 -16,250
-0.54%
NIFTY 12-May-21 CE 14,650.00 206.00 39.50
23.72%
212.35
151.00
1,832,100 24,428 3,330.21 217,125 69,600
47.18%
HCLTECH 27-May-21 CE 940.00 20.25 2.10
11.57%
23.30
15.80
1,817,900 2,597 362.67 801,500 251,300
45.67%
BANKNIFTY 06-May-21 CE 34,400.00 0.05 -4.65
-98.94%
5.80
0.05
1,816,325 72,653 31.42 81,525 -193,300
-70.34%
HINDPETRO 27-May-21 CE 260.00 3.25 -0.35
-9.72%
4.90
3.05
1,811,700 671 70.48 801,900 -102,600
-11.34%
TECHM 27-May-21 CE 1,000.00 22.00 3.80
20.88%
27.35
16.15
1,803,600 3,006 408.52 696,600 258,000
58.82%
TATAMOTORS 27-May-21 CE 315.00 9.85 3.10
45.93%
10.00
6.50
1,792,650 629 150.22 615,600 5,700
0.93%
ICICIBANK 27-May-21 CE 640.00 7.50 1.00
15.38%
7.50
5.85
1,771,000 1,288 118.48 2,003,375 -4,125
-0.21%
TATASTEEL 27-May-21 CE 1,070.00 68.95 13.30
23.90%
91.00
37.55
1,743,350 2,051 1,190.71 306,850 -340,000
-52.56%
ITC 27-May-21 CE 202.50 5.85 0.25
4.46%
7.90
5.60
1,737,600 543 111.73 688,000 -115,200
-14.34%
HINDALCO 27-May-21 CE 430.00 6.50 3.25
100.00%
6.60
3.15
1,735,050 807 87.79 614,900 -32,250
-4.98%
FEDERALBNK 27-May-21 CE 95.00 0.35 -0.20
-36.36%
0.60
0.35
1,730,000 173 7.61 1,390,000 10,000
0.72%
JSWSTEEL 27-May-21 CE 730.00 39.35 4.60
13.24%
46.45
34.10
1,726,650 1,279 692.73 602,100 -75,600
-11.16%
ONGC 27-May-21 CE 125.00 0.80 -0.20
-20.00%
1.15
0.70
1,724,800 224 15.01 1,855,700 61,600
3.43%
AXISBANK 27-May-21 CE 740.00 14.20 -1.05
-6.89%
17.35
13.10
1,722,000 1,435 250.03 1,147,200 63,600
5.87%
IDFCFIRSTB 27-May-21 CE 62.00 1.20 0.10
9.09%
1.25
0.95
1,710,000 180 18.13 1,776,500 114,000
6.86%
CANBK 27-May-21 CE 145.00 7.00 -1.30
-15.66%
8.35
6.45
1,706,400 316 120.13 966,600 124,200
14.74%
L&TFH 27-May-21 CE 85.00 4.25 -0.45
-9.57%
4.95
4.00
1,704,484 191 74.66 999,488 223,100
28.74%
HINDPETRO 27-May-21 CE 240.00 11.75 -0.05
-0.42%
14.95
10.85
1,682,100 623 216.99 969,300 -59,400
-5.77%
CANBK 27-May-21 CE 150.00 5.10 -1.00
-16.39%
6.65
4.60
1,679,400 311 86.15 2,160,000 97,200
4.71%
ASHOKLEY 27-May-21 CE 125.00 1.65 0.25
17.86%
1.75
1.25
1,674,000 372 24.44 1,782,000 90,000
5.32%
CADILAHC 27-May-21 CE 670.00 10.45 -1.20
-10.30%
14.30
8.85
1,667,600 758 184.77 539,000 4,400
0.82%
ONGC 27-May-21 CE 113.00 3.40 -0.70
-17.07%
4.65
3.20
1,663,200 216 64.03 800,800 123,200
18.18%
NIFTY 27-May-21 CE 14,700.00 360.00 70.00
24.14%
360.00
280.00
1,649,850 21,998 5,230.52 1,027,950 229,275
28.71%
NATIONALUM 27-May-21 CE 67.00 5.05 1.00
24.69%
5.50
4.05
1,649,000 97 77.67 646,000 -442,000
-40.63%
ICICIBANK 27-May-21 CE 650.00 5.40 0.70
14.89%
5.40
4.20
1,647,250 1,198 79.40 1,962,125 -66,000
-3.25%
RELIANCE 27-May-21 CE 1,940.00 53.50 2.70
5.31%
56.25
44.70
1,639,750 6,559 834.47 666,000 52,250
8.51%
COALINDIA 27-May-21 CE 155.00 0.45 -0.05
-10.00%
1.50
0.40
1,638,000 390 7.70 1,029,000 529,200
105.88%
IBULHSGFIN 27-May-21 CE 200.00 3.35 -1.20
-26.37%
4.70
3.10
1,636,800 528 58.11 2,526,500 65,100
2.64%
BHARTIARTL 27-May-21 CE 550.00 22.45 -1.55
-6.46%
26.70
20.00
1,625,178 878 370.05 1,543,734 -12,957
-0.83%
GMRINFRA 27-May-21 CE 28.00 0.20 0.10
100.00%
0.25
0.10
1,620,000 72 2.59 1,777,500 202,500
12.86%
BANDHANBNK 27-May-21 CE 340.00 3.60 -3.10
-46.27%
7.10
3.55
1,598,400 888 74.33 612,000 86,400
16.44%
SBIN 27-May-21 CE 390.00 4.50 -0.70
-13.46%
5.70
4.25
1,585,500 1,057 74.84 2,226,000 190,500
9.36%
TATAPOWER 27-May-21 CE 102.00 5.45 0.35
6.86%
6.25
4.80
1,566,000 232 83.78 533,250 -13,500
-2.47%
APOLLOTYRE 27-May-21 CE 220.00 8.15 -1.40
-14.66%
10.00
7.40
1,560,000 624 127.14 1,067,500 227,500
27.08%
IBULHSGFIN 27-May-21 CE 180.00 8.80 -2.45
-21.78%
12.00
8.25
1,556,200 502 139.90 1,097,400 170,500
18.39%
NIFTY 27-May-21 CE 15,500.00 44.95 7.90
21.32%
46.00
33.20
1,546,275 20,617 597.48 1,788,000 179,925
11.19%
NIFTY 06-May-21 CE 14,400.00 325.35 89.50
37.95%
326.00
220.00
1,541,325 20,551 4,308.77 131,325 -252,225
-65.76%
NIFTY 12-May-21 CE 14,500.00 315.00 54.85
21.08%
317.35
227.80
1,541,100 20,548 4,333.11 634,725 322,500
103.29%
IDFCFIRSTB 27-May-21 CE 70.00 0.30 0.00
0.00%
0.35
0.25
1,539,000 162 4.62 2,346,500 171,000
7.86%
COFORGE 27-May-21 CE 3,500.00 117.00 99.00
550.00%
158.00
15.00
1,522,500 4,060 1,511.69 168,750 167,250
11,150.00%
TATAMOTORS 27-May-21 CE 325.00 6.80 2.20
47.83%
6.95
4.20
1,516,200 532 84.30 780,900 34,200
4.58%
TVSMOTOR 27-May-21 CE 620.00 29.00 9.80
51.04%
32.20
21.10
1,513,400 1,081 419.82 117,600 25,200
27.27%
ADANIPORTS 27-May-21 CE 760.00 31.30 -0.85
-2.64%
38.70
29.70
1,506,250 1,205 500.38 770,000 42,500
5.84%
INFY 27-May-21 CE 1,380.00 24.20 3.35
16.07%
28.40
18.05
1,503,600 2,506 363.57 663,600 12,000
1.84%
MARICO 27-May-21 CE 490.00 9.80 6.00
157.89%
9.80
4.40
1,498,000 749 103.51 294,000 116,000
65.17%
HDFCBANK 27-May-21 CE 1,420.00 37.00 -1.35
-3.52%
41.30
34.40
1,497,650 2,723 562.07 943,250 30,800
3.38%
RBLBANK 27-May-21 CE 185.00 9.90 -0.15
-1.49%
10.55
8.05
1,493,500 515 135.61 655,400 0
0.00%
M&MFIN 27-May-21 CE 180.00 2.05 0.10
5.13%
2.25
1.75
1,492,000 373 29.39 2,576,000 76,000
3.04%
NIFTY 06-May-21 CE 15,700.00 0.05 -0.70
-93.33%
1.30
0.05
1,489,500 19,860 3.43 923,700 -153,450
-14.25%
BANDHANBNK 27-May-21 CE 350.00 2.70 -2.10
-43.75%
4.90
2.60
1,486,800 826 49.51 909,000 273,600
43.06%
WIPRO 27-May-21 CE 525.00 10.65 4.95
86.84%
12.60
4.85
1,480,000 925 139.86 260,800 28,800
12.41%
IDEA 27-May-21 CE 11.00 0.05 -0.05
-50.00%
0.10
0.05
1,470,000 21 0.88 17,010,000 -350,000
-2.02%
HDFCBANK 27-May-21 CE 1,500.00 12.30 -1.15
-8.55%
14.75
11.65
1,467,400 2,668 186.21 2,789,050 84,700
3.13%
JSWSTEEL 27-May-21 CE 760.00 26.45 2.65
11.13%
32.90
23.80
1,466,100 1,086 425.17 363,150 81,000
28.71%
MCDOWELL-N 27-May-21 CE 550.00 14.60 -0.15
-1.02%
18.20
12.10
1,463,750 1,171 216.34 517,500 27,500
5.61%
IDFCFIRSTB 27-May-21 CE 61.00 1.40 0.10
7.69%
1.45
1.10
1,463,000 154 18.14 1,016,500 28,500
2.88%
COFORGE 27-May-21 CE 3,400.00 163.00 143.15
721.16%
207.30
40.00
1,456,125 3,883 1,968.97 106,125 105,375
14,050.00%
MOTHERSUMI 27-May-21 CE 235.00 6.50 0.35
5.69%
7.75
4.80
1,452,500 415 89.76 210,000 24,500
13.21%
M&MFIN 27-May-21 CE 165.00 5.10 0.30
6.25%
5.75
4.50
1,448,000 362 72.83 1,476,000 152,000
11.48%
HDFCBANK 27-May-21 CE 1,400.00 47.00 -1.85
-3.79%
64.95
42.85
1,444,300 2,626 685.18 998,800 60,500
6.45%
NIFTY 06-May-21 CE 15,600.00 0.05 -0.75
-93.75%
0.50
0.05
1,441,050 19,214 3.46 559,950 -135,225
-19.45%
DABUR 27-May-21 CE 550.00 15.30 2.00
15.04%
15.50
11.70
1,437,500 1,150 193.63 910,000 120,000
15.19%
BANKNIFTY 06-May-21 CE 32,300.00 527.60 -79.80
-13.14%
702.00
336.95
1,434,975 57,399 7,040.42 43,950 -85,700
-66.10%
TATAMOTORS 27-May-21 CE 360.00 1.85 0.60
48.00%
1.95
1.15
1,433,550 503 22.36 1,316,700 108,300
8.96%
IGL 27-May-21 CE 520.00 21.75 7.25
50.00%
21.85
14.60
1,424,500 1,036 260.68 347,875 67,375
24.02%
BPCL 27-May-21 CE 480.00 2.25 0.20
9.76%
2.60
1.85
1,416,600 787 30.88 1,659,600 464,400
38.86%
NIFTY 12-May-21 CE 15,150.00 16.00 -1.80
-10.11%
22.80
11.35
1,412,100 18,828 197.84 453,675 398,775
726.37%
RELIANCE 27-May-21 CE 1,960.00 44.95 2.50
5.89%
47.20
36.95
1,395,000 5,580 585.62 883,750 36,500
4.31%
NMDC 27-May-21 CE 160.00 14.80 1.90
14.73%
15.55
12.40
1,386,900 207 194.72 3,577,800 -167,500
-4.47%
IOC 27-May-21 CE 93.00 3.10 0.05
1.64%
3.50
2.85
1,384,500 213 42.50 1,111,500 -13,000
-1.16%
AMARAJABAT 27-May-21 CE 800.00 20.70 6.05
41.30%
30.95
15.30
1,382,000 1,382 314.40 282,000 126,000
80.77%
GAIL 27-May-21 CE 140.00 13.50 4.55
50.84%
13.75
9.60
1,378,600 226 159.23 1,000,400 -207,400
-17.17%
COFORGE 27-May-21 CE 3,300.00 213.00 175.90
474.12%
267.55
20.75
1,375,875 3,669 2,103.58 92,625 74,625
414.58%
ZEEL 27-May-21 CE 180.00 11.75 -1.25
-9.62%
12.90
10.70
1,374,000 458 158.15 906,000 390,000
75.58%
LUPIN 27-May-21 CE 1,250.00 33.20 -6.70
-16.79%
46.00
26.55
1,373,600 1,616 493.81 208,250 -10,200
-4.67%
TATACONSUM 27-May-21 CE 650.00 26.20 -1.50
-5.42%
29.00
20.85
1,363,500 1,010 340.74 486,000 187,650
62.90%
CANBK 27-May-21 CE 160.00 2.45 -0.65
-20.97%
3.40
2.20
1,360,800 252 34.97 1,582,200 97,200
6.55%
GAIL 27-May-21 CE 147.50 8.05 3.10
62.63%
8.15
5.35
1,360,300 223 88.42 195,200 -115,900
-37.25%
BPCL 27-May-21 CE 470.00 3.70 0.75
25.42%
4.00
2.85
1,359,000 755 47.16 549,000 225,000
69.44%
EXIDEIND 27-May-21 CE 200.00 1.85 -0.30
-13.95%
2.65
1.80
1,350,000 375 29.57 1,350,000 28,800
2.18%
CIPLA 27-May-21 CE 890.00 41.40 -0.70
-1.66%
59.70
40.00
1,347,450 2,073 624.41 322,400 164,450
104.12%
VOLTAS 27-May-21 CE 1,000.00 32.20 3.05
10.46%
36.50
25.00
1,345,500 2,691 441.59 513,500 62,000
13.73%
RELIANCE 27-May-21 CE 1,920.00 63.00 2.95
4.91%
81.00
53.30
1,341,500 5,366 798.73 398,000 49,500
14.20%
AUROPHARMA 27-May-21 CE 1,100.00 19.50 -5.90
-23.23%
29.95
17.20
1,339,650 2,061 287.76 584,350 77,350
15.26%
SAIL 27-May-21 CE 125.00 14.95 2.55
20.56%
15.00
11.80
1,339,500 141 178.82 1,615,000 -199,500
-10.99%
NIFTY 27-May-21 CE 14,800.00 288.85 47.30
19.58%
293.90
229.45
1,339,350 17,858 3,535.21 1,023,825 174,600
20.56%
LT 27-May-21 CE 1,400.00 18.10 -0.35
-1.90%
24.40
17.25
1,338,025 2,327 266.94 780,275 92,000
13.37%
SBIN 27-May-21 CE 375.00 8.10 -0.85
-9.50%
11.85
7.40
1,327,500 885 109.52 825,000 25,500
3.19%
BIOCON 27-May-21 CE 380.00 15.05 -1.70
-10.15%
17.95
14.05
1,315,600 572 201.68 947,600 18,400
1.98%
ADANIENT 27-May-21 CE 1,440.00 22.30 0.65
3.00%
31.95
17.05
1,315,000 1,315 312.44 255,000 50,000
24.39%
CIPLA 27-May-21 CE 940.00 23.20 0.15
0.65%
36.80
22.25
1,311,700 2,018 382.89 455,650 118,300
35.07%
HCLTECH 27-May-21 CE 1,000.00 7.05 0.55
8.46%
8.35
5.55
1,306,900 1,867 91.48 1,768,900 -25,900
-1.44%
TATASTEEL 27-May-21 CE 1,190.00 20.40 2.50
13.97%
31.90
15.10
1,305,600 1,536 321.57 107,100 53,550
100.00%
DLF 27-May-21 CE 250.00 12.00 0.05
0.42%
16.00
10.20
1,303,500 395 153.29 1,148,400 85,800
8.07%
LUPIN 27-May-21 CE 1,220.00 45.00 -6.80
-13.13%
59.15
35.45
1,302,200 1,532 609.82 153,000 11,900
8.43%
CHOLAFIN 27-May-21 CE 580.00 30.50 8.90
41.20%
34.90
20.15
1,300,000 1,040 382.20 306,250 130,000
73.76%
JSWSTEEL 27-May-21 CE 720.00 44.00 4.60
11.68%
51.60
39.00
1,291,950 957 574.53 477,900 -121,500
-20.27%
ADANIPORTS 27-May-21 CE 900.00 4.95 -0.95
-16.10%
7.50
4.70
1,277,500 1,022 71.16 1,853,750 -27,500
-1.46%
HDFCBANK 27-May-21 CE 1,440.00 28.80 -1.35
-4.48%
32.75
26.75
1,275,450 2,319 370.65 1,803,450 39,050
2.21%
NIFTY 12-May-21 CE 14,950.00 59.00 7.50
14.56%
64.40
40.00
1,272,300 16,964 656.63 246,000 92,250
60.00%
POWERGRID 27-May-21 CE 220.00 4.70 -1.40
-22.95%
6.10
4.05
1,272,000 318 63.22 1,276,000 124,000
10.76%
BIOCON 27-May-21 CE 390.00 10.95 -1.50
-12.05%
13.15
10.40
1,271,900 553 142.96 1,223,600 101,200
9.02%
SBILIFE 27-May-21 CE 1,000.00 17.60 -2.75
-13.51%
23.65
16.15
1,261,500 1,682 229.59 909,000 123,750
15.76%
BANKNIFTY 06-May-21 CE 32,000.00 829.75 -39.75
-4.57%
994.00
580.00
1,255,875 50,235 9,724.62 106,425 -64,950
-37.90%
BPCL 27-May-21 CE 435.00 14.35 3.10
27.56%
15.55
11.05
1,251,000 695 171.51 225,000 -9,000
-3.85%
JINDALSTEL 27-May-21 CE 440.00 39.65 13.20
49.91%
40.00
26.75
1,250,000 500 427.25 720,000 180,000
33.33%
IDFCFIRSTB 27-May-21 CE 59.00 2.00 0.20
11.11%
2.05
1.60
1,244,500 131 22.65 1,092,500 76,000
7.48%
WIPRO 27-May-21 CE 580.00 1.85 0.80
76.19%
1.90
0.95
1,241,600 776 19.24 300,800 188,800
168.57%
GRANULES 27-May-21 CE 350.00 21.40 0.00
0.00%
23.25
18.80
1,241,550 801 267.93 657,200 -68,200
-9.40%
TATASTEEL 27-May-21 CE 1,060.00 75.80 15.45
25.60%
96.75
44.05
1,232,500 1,450 917.84 270,300 -229,500
-45.92%
ADANIPORTS 27-May-21 CE 850.00 9.20 -1.25
-11.96%
13.00
8.65
1,231,250 985 123.49 1,411,250 50,000
3.67%
NIFTY 06-May-21 CE 16,500.00 0.05 -0.20
-80.00%
0.20
0.05
1,214,700 16,196 1.46 1,676,100 -289,575
-14.73%
WIPRO 27-May-21 CE 535.00 7.80 3.85
97.47%
9.20
3.65
1,211,200 757 90.23 196,800 38,400
24.24%
SUNPHARMA 27-May-21 CE 740.00 8.40 -3.05
-26.64%
14.30
8.15
1,211,000 865 128.12 291,200 22,400
8.33%
ONGC 27-May-21 CE 111.00 4.25 -0.80
-15.84%
5.50
4.00
1,208,900 157 56.70 585,200 92,400
18.75%
TATAPOWER 27-May-21 CE 104.00 4.55 0.35
8.33%
5.25
3.95
1,201,500 178 54.31 459,000 54,000
13.33%
TECHM 27-May-21 CE 980.00 30.00 4.45
17.42%
36.70
22.80
1,201,200 2,002 368.41 261,600 -33,000
-11.20%
NIFTY 12-May-21 CE 15,050.00 32.00 1.75
5.79%
40.00
22.00
1,195,575 15,941 338.95 323,625 237,675
276.53%
BANKNIFTY 12-May-21 CE 35,000.00 30.00 -17.00
-36.17%
51.00
21.75
1,192,750 47,710 359.26 286,150 163,375
133.07%
ITC 27-May-21 CE 212.50 2.30 0.00
0.00%
3.45
2.25
1,190,400 372 32.62 774,400 41,600
5.68%
PFC 27-May-21 CE 130.00 0.40 -0.05
-11.11%
0.55
0.35
1,184,200 191 5.09 595,200 -37,200
-5.88%
HEROMOTOCO 27-May-21 CE 2,900.00 113.05 50.20
79.87%
122.00
65.45
1,181,400 3,938 1,157.65 98,700 -55,800
-36.12%
AMBUJACEM 27-May-21 CE 330.00 6.00 0.20
3.45%
6.90
4.95
1,179,000 393 70.50 2,037,000 -72,000
-3.41%
BEL 27-May-21 CE 155.00 2.30 0.55
31.43%
2.75
1.55
1,174,200 309 25.60 611,800 159,600
35.29%
CIPLA 27-May-21 CE 930.00 26.05 -0.15
-0.57%
40.80
25.30
1,173,900 1,806 378.11 282,750 112,450
66.03%
DLF 27-May-21 CE 260.00 7.60 -0.30
-3.80%
8.50
6.45
1,168,200 354 88.08 1,560,900 3,300
0.21%
ICICIBANK 27-May-21 CE 660.00 3.75 0.50
15.38%
3.75
2.90
1,163,250 846 38.74 1,337,875 57,750
4.51%
ONGC 27-May-21 CE 112.50 3.55 -0.75
-17.44%
4.80
3.40
1,162,700 151 46.62 423,500 15,400
3.77%
NMDC 27-May-21 CE 187.50 2.60 0.15
6.12%
3.50
2.25
1,159,100 173 33.15 368,500 -180,900
-32.93%
SUNPHARMA 27-May-21 CE 780.00 4.00 -1.50
-27.27%
7.25
3.90
1,156,400 826 60.48 497,000 -37,800
-7.07%
ONGC 27-May-21 CE 109.00 5.40 -0.70
-11.48%
6.70
5.05
1,155,000 150 66.41 454,300 -84,700
-15.71%
PNB 27-May-21 CE 44.00 0.30 -0.20
-40.00%
0.45
0.30
1,152,000 72 4.03 1,040,000 -80,000
-7.14%
IOC 27-May-21 CE 90.00 4.90 0.15
3.16%
5.20
4.45
1,150,500 177 54.65 1,989,000 -97,500
-4.67%
PETRONET 27-May-21 CE 250.00 5.35 -0.05
-0.93%
6.50
4.60
1,143,000 381 62.98 1,002,000 -42,000
-4.02%
NIFTY 12-May-21 CE 16,500.00 1.20 -0.20
-14.29%
1.75
0.95
1,138,800 15,184 15.49 789,225 663,825
529.37%
ADANIPORTS 27-May-21 CE 780.00 23.85 -1.45
-5.73%
30.45
22.60
1,126,250 901 285.17 791,250 8,750
1.12%
NMDC 27-May-21 CE 167.50 9.85 1.30
15.20%
12.00
6.50
1,125,600 168 106.82 321,600 -40,200
-11.11%
COFORGE 27-May-21 CE 3,200.00 275.00 220.10
400.91%
330.00
31.00
1,120,125 2,987 1,673.35 52,500 41,625
382.76%
HCLTECH 27-May-21 CE 930.00 24.50 2.75
12.64%
27.80
19.05
1,114,400 1,592 268.35 508,200 6,300
1.26%
NIFTY 06-May-21 CE 15,800.00 0.05 -0.65
-92.86%
0.45
0.05
1,113,150 14,842 2.23 698,700 -88,575
-11.25%
BANKNIFTY 12-May-21 CE 34,500.00 68.00 -25.70
-27.43%
103.35
48.40
1,112,125 44,485 739.23 214,775 133,675
164.83%
IDFCFIRSTB 27-May-21 CE 64.00 0.90 0.10
12.50%
0.90
0.70
1,111,500 117 8.67 655,500 0
0.00%
DABUR 27-May-21 CE 560.00 11.25 1.50
15.38%
11.50
8.45
1,111,250 889 108.68 338,750 68,750
25.46%
NMDC 27-May-21 CE 172.50 7.30 0.95
14.96%
8.30
6.25
1,105,500 165 80.59 368,500 134,000
57.14%
NATIONALUM 27-May-21 CE 60.00 9.90 1.60
19.28%
10.70
8.90
1,105,000 65 108.18 1,938,000 -527,000
-21.38%
INFY 27-May-21 CE 1,420.00 12.35 1.40
12.79%
14.70
9.30
1,101,600 1,836 134.73 399,600 11,400
2.94%
LT 27-May-21 CE 1,360.00 31.60 -0.70
-2.17%
41.30
30.25
1,099,400 1,912 377.42 412,850 210,450
103.98%
MOTHERSUMI 27-May-21 CE 260.00 1.70 0.00
0.00%
2.30
1.40
1,085,000 310 20.29 539,000 56,000
11.59%
TVSMOTOR 27-May-21 CE 640.00 19.10 6.45
50.99%
22.30
14.10
1,085,000 775 208.75 204,400 37,800
22.69%
BHEL 27-May-21 CE 53.00 6.45 0.20
3.20%
7.85
6.25
1,081,500 103 75.60 1,312,500 -304,500
-18.83%
SUNPHARMA 27-May-21 CE 790.00 3.35 -1.30
-27.96%
6.30
3.20
1,080,800 772 46.91 326,200 -67,200
-17.08%
BANKBARODA 27-May-21 CE 73.00 2.90 -0.95
-24.68%
4.10
2.70
1,076,400 92 33.05 1,170,000 93,600
8.70%
ADANIENT 27-May-21 CE 1,280.00 75.25 5.75
8.27%
92.00
62.50
1,073,000 1,073 804.00 280,000 -71,000
-20.23%
NIFTY 12-May-21 CE 15,600.00 1.95 -1.45
-42.65%
3.55
1.70
1,072,950 14,306 24.57 514,650 296,250
135.65%
BHARATFORG 27-May-21 CE 640.00 32.00 1.70
5.61%
36.10
26.65
1,069,500 713 342.13 102,000 -3,000
-2.86%
GRANULES 27-May-21 CE 370.00 13.85 0.60
4.53%
14.85
11.35
1,067,950 689 143.00 410,750 41,850
11.34%
ASHOKLEY 27-May-21 CE 130.00 0.95 0.10
11.76%
1.00
0.75
1,066,500 237 9.07 2,736,000 -27,000
-0.98%
ICICIBANK 27-May-21 CE 670.00 2.55 0.25
10.87%
2.60
2.05
1,064,250 774 25.54 1,185,250 -77,000
-6.10%
CADILAHC 27-May-21 CE 630.00 20.50 -1.25
-5.75%
24.95
17.75
1,062,600 483 225.91 464,200 129,800
38.82%
SAIL 27-May-21 CE 142.50 5.95 0.90
17.82%
6.35
4.90
1,054,500 111 59.05 532,000 0
0.00%
BANKBARODA 27-May-21 CE 71.00 3.65 -1.20
-24.74%
4.45
3.45
1,053,000 90 39.07 854,100 152,100
21.67%
CADILAHC 27-May-21 CE 660.00 12.30 -1.25
-9.23%
16.10
10.40
1,042,800 474 135.98 668,800 39,600
6.29%
DEEPAKNTR 27-May-21 CE 2,000.00 56.00 -22.95
-29.07%
108.00
53.00
1,039,500 2,079 765.70 358,500 35,500
10.99%
BHARTIARTL 27-May-21 CE 620.00 2.70 -0.70
-20.59%
3.45
2.70
1,032,858 558 30.88 1,088,388 40,722
3.89%
BHEL 27-May-21 CE 54.00 5.90 0.20
3.51%
7.20
5.65
1,029,000 98 65.14 1,197,000 -94,500
-7.32%
ASHOKLEY 27-May-21 CE 112.50 6.05 0.70
13.08%
6.40
4.80
1,026,000 228 56.74 283,500 22,500
8.62%
NIFTY 12-May-21 CE 14,850.00 99.00 18.50
22.98%
103.05
66.90
1,024,275 13,657 874.63 129,975 77,625
148.28%
HINDALCO 27-May-21 CE 360.00 37.85 15.05
66.01%
37.85
23.45
1,023,400 476 299.96 503,100 -118,250
-19.03%
HCLTECH 27-May-21 CE 900.00 39.00 3.60
10.17%
44.20
31.45
1,022,000 1,460 385.50 493,500 -51,100
-9.38%
ZEEL 27-May-21 CE 210.00 3.05 -0.45
-12.86%
3.50
2.70
1,020,000 340 30.60 1,620,000 198,000
13.92%
BANKNIFTY 12-May-21 CE 32,800.00 587.10 -73.05
-11.07%
793.45
450.10
1,016,050 40,642 5,856.41 135,300 110,325
441.74%
ADANIPORTS 27-May-21 CE 740.00 40.15 -0.30
-0.74%
48.00
37.90
1,007,500 806 418.01 452,500 42,500
10.37%
NATIONALUM 27-May-21 CE 77.00 1.35 0.20
17.39%
1.75
1.15
1,003,000 59 14.14 2,074,000 170,000
8.93%
SUNPHARMA 27-May-21 CE 730.00 10.40 -3.20
-23.53%
17.10
9.80
998,200 713 125.57 331,800 16,800
5.33%
WIPRO 27-May-21 CE 495.00 25.80 10.85
72.58%
28.35
12.85
990,400 619 197.19 94,400 -99,200
-51.24%
NIFTY 06-May-21 CE 15,150.00 0.05 -1.00
-95.24%
0.80
0.05
988,800 13,184 3.96 270,450 -200,025
-42.52%
EXIDEIND 27-May-21 CE 180.00 8.80 -0.25
-2.76%
10.55
8.10
986,400 274 91.64 1,324,800 -18,000
-1.34%
TATASTEEL 27-May-21 CE 1,000.00 121.60 24.70
25.49%
145.00
75.00
983,450 1,157 1,174.34 741,200 -67,150
-8.31%
TATAPOWER 27-May-21 CE 108.00 2.90 0.10
3.57%
3.55
2.60
978,750 145 29.46 621,000 20,250
3.37%
SUNPHARMA 27-May-21 CE 760.00 5.65 -2.40
-29.81%
10.25
5.60
978,600 699 76.53 275,800 121,800
79.09%
NIFTY 27-May-21 CE 15,200.00 114.80 23.00
25.05%
114.80
84.75
976,875 13,025 973.55 680,700 65,100
10.58%
HDFCBANK 27-May-21 CE 1,460.00 22.00 -1.30
-5.58%
24.85
20.45
974,050 1,771 216.92 963,600 30,250
3.24%
NIFTY 27-May-21 CE 14,900.00 238.05 43.90
22.61%
241.00
185.00
971,175 12,949 2,083.95 510,525 85,500
20.12%
UPL 27-May-21 CE 650.00 22.05 -6.10
-21.67%
27.40
21.05
967,200 744 227.29 925,600 -7,800
-0.84%
TATACONSUM 27-May-21 CE 660.00 21.05 -2.10
-9.07%
24.40
17.20
966,600 716 202.99 287,550 125,550
77.50%
MINDTREE 27-May-21 CE 2,200.00 119.85 51.10
74.33%
158.00
58.65
966,000 2,415 989.86 55,600 -20,800
-27.23%
APOLLOTYRE 27-May-21 CE 230.00 4.80 -1.25
-20.66%
6.85
4.50
965,000 386 49.02 1,100,000 82,500
8.11%
MARICO 27-May-21 CE 520.00 2.60 1.20
85.71%
2.70
1.45
962,000 481 20.97 230,000 122,000
112.96%
HDFC 27-May-21 CE 2,500.00 53.35 12.15
29.49%
53.35
39.00
960,600 3,202 466.95 710,400 -900
-0.13%
CADILAHC 27-May-21 CE 640.00 17.05 -1.50
-8.09%
21.95
14.85
957,000 435 170.82 536,800 59,400
12.44%
ICICIPRULI 27-May-21 CE 600.00 8.70 -0.35
-3.87%
11.15
7.50
952,500 635 87.92 348,000 9,000
2.65%
ITC 27-May-21 CE 250.00 0.15 0.00
0.00%
0.20
0.10
950,400 297 1.33 4,131,200 432,000
11.68%
HINDPETRO 27-May-21 CE 245.00 8.70 -0.40
-4.40%
11.85
8.15
945,000 350 91.95 515,700 -81,000
-13.57%
BANKNIFTY 06-May-21 CE 34,600.00 0.10 -4.00
-97.56%
3.55
0.05
937,450 37,498 14.81 67,050 -75,425
-52.94%
NIFTY 27-May-21 CE 14,600.00 406.45 60.65
17.54%
412.05
336.30
924,975 12,333 3,447.10 829,200 79,800
10.65%
PFC 27-May-21 CE 125.00 0.70 -0.15
-17.65%
1.00
0.65
923,800 149 7.21 824,600 68,200
9.02%
VEDL 27-May-21 CE 310.00 3.40 0.15
4.62%
4.30
3.10
923,800 298 33.53 269,700 269,700
0.00%
BEL 27-May-21 CE 137.50 9.15 2.10
29.79%
9.75
6.65
923,400 243 72.21 205,200 -72,200
-26.03%
INFY 27-May-21 CE 1,340.00 45.00 7.20
19.05%
50.40
33.40
914,400 1,524 382.31 327,000 -73,800
-18.41%
CONCOR 27-May-21 CE 600.00 17.10 3.00
21.28%
23.55
15.05
912,792 584 172.24 422,010 -21,882
-4.93%
TATAMOTORS 27-May-21 CE 370.00 1.35 0.50
58.82%
1.35
0.80
906,300 318 9.15 1,043,100 230,850
28.42%
MANAPPURAM 27-May-21 CE 150.00 6.45 -0.10
-1.53%
6.60
5.25
906,000 151 55.08 1,140,000 -36,000
-3.06%
AXISBANK 27-May-21 CE 710.00 28.40 -1.25
-4.22%
32.00
25.60
906,000 755 254.86 636,000 -7,200
-1.12%
COFORGE 27-May-21 CE 3,700.00 60.20 4.15
7.40%
90.00
10.00
905,625 2,415 549.26 105,375 105,375
0.00%
BHARTIARTL 27-May-21 CE 610.00 3.85 -0.75
-16.30%
4.70
3.70
905,139 489 37.02 496,068 46,275
10.29%
DLF 27-May-21 CE 270.00 4.60 -0.40
-8.00%
5.35
4.00
904,200 274 42.95 976,800 201,300
25.96%
BPCL 27-May-21 CE 500.00 1.40 0.10
7.69%
1.55
1.20
900,000 500 12.15 1,861,200 12,600
0.68%
INDUSINDBK 27-May-21 CE 940.00 37.90 -6.25
-14.16%
46.70
36.00
900,000 1,000 352.71 560,700 63,900
12.86%
RBLBANK 27-May-21 CE 180.00 12.80 0.20
1.59%
12.90
10.35
899,000 310 104.19 600,300 8,700
1.47%
NTPC 27-May-21 CE 120.00 0.20 -0.10
-33.33%
0.30
0.20
894,900 157 2.42 1,920,900 34,200
1.81%
MARICO 27-May-21 CE 475.00 14.70 8.05
121.05%
14.85
8.00
894,000 447 110.68 116,000 38,000
48.72%
L&TFH 27-May-21 CE 87.50 3.20 -0.35
-9.86%
3.60
3.00
892,400 100 28.74 562,212 80,316
16.67%
HCLTECH 27-May-21 CE 960.00 14.00 1.45
11.55%
16.35
10.80
891,800 1,274 122.89 396,900 18,900
5.00%
GRANULES 27-May-21 CE 400.00 6.80 0.90
15.25%
7.55
5.40
891,250 575 57.93 434,000 93,000
27.27%
AMBUJACEM 27-May-21 CE 315.00 11.75 0.80
7.31%
13.00
9.80
891,000 297 102.20 588,000 -111,000
-15.88%
GAIL 27-May-21 CE 180.00 0.50 0.15
42.86%
0.50
0.30
890,600 146 3.83 433,100 54,900
14.52%
INDUSINDBK 27-May-21 CE 1,000.00 17.90 -3.85
-17.70%
23.15
17.00
889,200 988 167.70 1,502,100 -21,600
-1.42%
LUPIN 27-May-21 CE 1,240.00 33.00 -10.65
-24.40%
50.25
29.25
889,100 1,046 346.66 130,900 20,400
18.46%
MARUTI 27-May-21 CE 7,000.00 89.00 16.50
22.76%
104.80
68.35
887,100 8,871 829.17 322,700 28,900
9.84%
TCS 27-May-21 CE 3,200.00 39.40 2.70
7.36%
50.50
29.65
873,900 2,913 354.89 413,700 -21,900
-5.03%
BAJAJ-AUTO 27-May-21 CE 4,000.00 102.00 36.75
56.32%
120.00
72.75
868,750 3,475 895.59 161,500 -1,000
-0.62%
HCLTECH 27-May-21 CE 910.00 33.50 3.20
10.56%
38.00
26.95
868,000 1,240 276.89 323,400 -79,800
-19.79%
CHOLAFIN 27-May-21 CE 560.00 41.45 11.25
37.25%
46.25
29.00
865,000 692 348.16 123,750 23,750
23.75%
TATAMOTORS 27-May-21 CE 380.00 1.05 0.30
40.00%
1.05
0.65
863,550 303 7.34 1,923,750 108,300
5.97%
ITC 27-May-21 CE 217.50 1.45 0.00
0.00%
2.15
1.40
860,800 269 14.72 448,000 48,000
12.00%
TATACONSUM 27-May-21 CE 680.00 14.50 -1.45
-9.09%
16.45
11.50
854,550 633 121.00 454,950 62,100
15.81%
NIFTY 06-May-21 CE 16,550.00 0.05 -0.20
-80.00%
0.25
0.05
848,775 11,317 1.02 5,325 3,225
153.57%
BANKNIFTY 06-May-21 CE 34,700.00 0.10 -3.70
-97.37%
3.35
0.05
848,150 33,926 12.89 61,200 -32,775
-34.88%
KOTAKBANK 27-May-21 CE 1,800.00 48.35 6.55
15.67%
49.20
38.10
845,600 2,114 374.01 474,800 2,000
0.42%
AUBANK 27-May-21 CE 1,000.00 29.35 0.00
0.00%
35.00
25.35
844,500 1,689 262.30 255,500 -5,500
-2.11%
ADANIENT 27-May-21 CE 1,340.00 47.80 1.65
3.58%
63.85
40.00
842,000 842 428.07 168,000 27,000
19.15%
NIFTY 12-May-21 CE 15,250.00 6.95 -2.55
-26.84%
11.55
5.25
837,975 11,173 57.57 348,675 282,075
423.54%
IDFCFIRSTB 27-May-21 CE 63.00 1.00 0.05
5.26%
1.05
0.80
836,000 88 7.52 750,500 28,500
3.95%
RELIANCE 27-May-21 CE 1,900.00 74.30 3.65
5.17%
77.50
62.95
836,000 3,344 581.35 552,250 67,000
13.81%
COALINDIA 27-May-21 CE 137.50 3.15 0.40
14.55%
3.75
2.90
835,800 199 27.00 567,000 4,200
0.75%
BANKNIFTY 06-May-21 CE 34,800.00 0.05 -3.60
-98.63%
3.15
0.05
835,100 33,404 11.61 83,425 -5,350
-6.03%
HINDPETRO 27-May-21 CE 270.00 1.60 -0.25
-13.51%
2.45
1.50
834,300 309 16.35 637,200 2,700
0.43%
RELIANCE 27-May-21 CE 2,200.00 6.10 -0.25
-3.94%
6.55
5.00
827,750 3,311 47.51 2,283,500 -51,250
-2.20%
MARICO 27-May-21 CE 465.00 20.25 10.50
107.69%
20.40
11.60
826,000 413 134.72 88,000 -64,000
-42.11%
TATAPOWER 27-May-21 CE 102.50 5.15 0.30
6.19%
6.00
4.60
823,500 122 42.99 283,500 -67,500
-19.23%
MINDTREE 27-May-21 CE 2,400.00 36.00 18.30
103.39%
58.75
14.60
820,000 2,050 334.40 99,600 54,000
118.42%
MFSL 27-May-21 CE 950.00 32.15 17.45
118.71%
51.35
20.95
816,400 1,256 333.42 87,100 81,250
1,388.89%
TVSMOTOR 27-May-21 CE 700.00 5.45 2.05
60.29%
6.75
3.65
816,200 583 43.50 663,600 68,600
11.53%
NATIONALUM 27-May-21 CE 71.00 3.15 0.65
26.00%
3.55
2.50
816,000 48 23.26 697,000 -17,000
-2.38%
RBLBANK 27-May-21 CE 210.00 2.30 -0.50
-17.86%
2.80
2.00
814,900 281 18.09 1,249,900 -5,800
-0.46%
HINDALCO 27-May-21 CE 395.00 17.30 8.25
91.16%
17.30
9.35
810,550 377 115.26 148,350 64,500
76.92%
BANKNIFTY 06-May-21 CE 32,200.00 625.00 -75.20
-10.74%
800.00
412.15
808,050 32,322 4,685.64 28,750 -25,250
-46.76%
BANDHANBNK 27-May-21 CE 315.00 8.00 -6.80
-45.95%
16.90
7.85
806,400 448 84.51 246,600 172,800
234.15%
GLENMARK 27-May-21 CE 580.00 29.20 -3.85
-11.65%
35.50
28.35
806,150 701 255.39 794,650 70,150
9.68%
SBILIFE 27-May-21 CE 1,020.00 11.90 -3.00
-20.13%
16.95
11.50
805,500 1,074 103.59 480,750 -34,500
-6.70%
LUPIN 27-May-21 CE 1,260.00 31.90 -4.45
-12.24%
42.95
24.20
804,100 946 259.80 283,900 -74,800
-20.85%
M&MFIN 27-May-21 CE 175.00 2.75 0.15
5.77%
3.10
2.40
804,000 201 21.79 1,244,000 -32,000
-2.51%
CIPLA 27-May-21 CE 960.00 18.10 0.20
1.12%
29.25
17.15
801,450 1,233 178.24 360,100 132,600
58.29%
UPL 27-May-21 CE 700.00 8.60 -3.30
-27.73%
11.25
8.25
799,500 615 76.11 631,800 -19,500
-2.99%
TCS 27-May-21 CE 3,100.00 81.50 5.25
6.89%
100.00
64.15
797,700 2,659 649.33 225,900 -104,400
-31.61%
RELIANCE 27-May-21 CE 1,980.00 37.15 2.05
5.84%
38.90
30.25
796,750 3,187 274.64 816,500 63,250
8.40%
BHARTIARTL 27-May-21 CE 630.00 2.15 -0.45
-17.31%
2.60
2.05
794,079 429 18.03 288,756 62,934
27.87%
BANKBARODA 27-May-21 CE 76.00 2.00 -0.70
-25.93%
2.85
1.85
783,900 67 18.03 737,100 304,200
70.27%
GAIL 27-May-21 CE 152.50 5.50 2.25
69.23%
5.70
3.40
780,800 128 37.56 292,800 79,300
37.14%
APOLLOTYRE 27-May-21 CE 240.00 2.85 -0.75
-20.83%
3.85
2.70
780,000 312 23.56 667,500 -187,500
-21.93%
BHEL 27-May-21 CE 52.00 7.35 0.40
5.76%
8.65
6.80
777,000 74 59.44 2,037,000 -157,500
-7.18%
TATAPOWER 27-May-21 CE 103.00 5.00 0.40
8.70%
5.60
4.45
776,250 115 38.11 391,500 195,750
100.00%
APOLLOTYRE 27-May-21 CE 215.00 10.50 -1.35
-11.39%
11.60
9.40
770,000 308 78.77 220,000 45,000
25.71%
JINDALSTEL 27-May-21 CE 490.00 16.35 6.60
67.69%
16.45
9.85
770,000 308 102.10 295,000 15,000
5.36%
ADANIENT 27-May-21 CE 1,320.00 56.10 3.10
5.85%
72.50
46.95
768,000 768 460.80 195,000 59,000
43.38%
IOC 27-May-21 CE 92.00 3.65 0.10
2.82%
3.85
3.30
760,500 117 26.77 1,098,500 -52,000
-4.52%
UPL 27-May-21 CE 660.00 18.75 -5.20
-21.71%
24.00
17.85
754,000 580 153.82 352,300 -3,900
-1.09%
BPCL 27-May-21 CE 425.00 21.70 5.95
37.78%
21.70
15.55
752,400 418 139.65 234,000 -37,800
-13.91%
NMDC 27-May-21 CE 177.50 5.15 0.45
9.57%
6.20
4.65
750,400 112 40.97 201,000 160,800
400.00%
DLF 27-May-21 CE 255.00 9.55 -0.25
-2.55%
10.35
8.15
749,100 227 69.59 544,500 -112,200
-17.09%
HEROMOTOCO 27-May-21 CE 3,100.00 40.55 19.00
88.17%
47.60
21.60
745,200 2,484 277.44 166,200 66,900
67.37%
UPL 27-May-21 CE 640.00 26.25 -6.30
-19.35%
32.00
25.10
744,900 573 210.58 357,500 65,000
22.22%
BEL 27-May-21 CE 170.00 0.70 0.15
27.27%
0.95
0.40
744,800 196 5.88 235,600 144,400
158.33%
BHARATFORG 27-May-21 CE 700.00 10.50 -0.10
-0.94%
13.25
9.75
741,000 494 82.84 370,500 33,000
9.78%
AXISBANK 27-May-21 CE 760.00 8.50 -1.00
-10.53%
10.60
7.90
736,800 614 64.32 602,400 55,200
10.09%
NIFTY 06-May-21 CE 14,450.00 275.00 80.25
41.21%
276.50
174.35
729,900 9,732 1,647.68 90,450 -36,150
-28.55%
TECHM 27-May-21 CE 970.00 35.00 5.20
17.45%
42.00
26.85
727,200 1,212 240.56 146,400 7,200
5.17%
MOTHERSUMI 27-May-21 CE 222.50 11.40 1.20
11.76%
13.00
8.70
724,500 207 78.61 140,000 14,000
11.11%
HDFC 27-May-21 CE 2,600.00 25.30 5.00
24.63%
25.30
18.75
723,900 2,413 163.82 648,600 54,300
9.14%
JSWSTEEL 27-May-21 CE 780.00 20.20 1.95
10.68%
25.65
17.85
723,600 536 158.54 233,550 56,700
32.06%
SAIL 27-May-21 CE 100.00 36.05 7.55
26.49%
36.05
31.25
722,000 76 237.32 2,726,500 -19,000
-0.69%
M&M 27-May-21 CE 760.00 26.20 0.75
2.95%
31.00
25.00
720,300 1,029 199.52 224,000 50,400
29.03%
GMRINFRA 27-May-21 CE 23.00 1.70 0.25
17.24%
1.70
1.30
720,000 32 10.73 2,812,500 -157,500
-5.30%
MARICO 27-May-21 CE 510.00 3.80 1.85
94.87%
3.90
2.25
718,000 359 22.76 170,000 -14,000
-7.61%
LT 27-May-21 CE 1,340.00 41.20 -0.70
-1.67%
52.50
39.55
716,450 1,246 318.32 243,225 125,925
107.35%
ICICIBANK 27-May-21 CE 700.00 1.20 0.05
4.35%
1.20
0.95
716,375 521 7.74 2,417,250 38,500
1.62%
VEDL 27-May-21 CE 250.00 26.00 2.25
9.47%
28.10
23.00
713,000 230 187.23 1,072,600 151,900
16.50%
AXISBANK 27-May-21 CE 800.00 2.95 -0.50
-14.49%
3.75
2.80
712,800 594 21.81 1,255,200 55,200
4.60%
CIPLA 27-May-21 CE 1,050.00 6.50 0.55
9.24%
10.65
6.00
712,400 1,096 57.28 328,900 31,850
10.72%
NIFTY 12-May-21 CE 15,800.00 1.70 -1.20
-41.38%
2.75
1.65
711,750 9,490 14.24 706,275 68,250
10.70%
JSWSTEEL 27-May-21 CE 815.00 12.10 0.95
8.52%
16.20
10.00
710,100 526 93.88 433,350 24,300
5.94%
BHARTIARTL 27-May-21 CE 650.00 1.35 -0.25
-15.63%
1.60
1.25
705,231 381 9.59 755,208 5,553
0.74%
SAIL 27-May-21 CE 127.50 13.10 2.20
20.18%
13.40
10.65
703,000 74 83.80 522,500 -85,500
-14.06%
BANKNIFTY 12-May-21 CE 32,500.00 790.00 -44.25
-5.30%
902.50
600.00
697,875 27,915 5,234.97 107,125 15,400
16.79%
RELIANCE 27-May-21 CE 2,040.00 20.75 0.80
4.01%
22.00
16.75
695,750 2,783 134.21 789,000 -27,750
-3.40%
HDFCLIFE 27-May-21 CE 680.00 16.40 -1.40
-7.87%
20.80
16.00
694,100 631 126.19 711,700 47,300
7.12%
NIFTY 27-May-21 CE 16,000.00 8.00 -1.10
-12.09%
10.55
7.25
693,150 9,242 54.90 1,302,525 -30,450
-2.28%
POWERGRID 27-May-21 CE 225.00 3.00 -1.05
-25.93%
4.40
2.75
692,000 173 22.70 1,080,000 32,000
3.05%
VEDL 27-May-21 CE 305.00 4.05 0.15
3.85%
5.10
3.80
691,300 223 29.73 226,300 43,400
23.73%
SBIN 27-May-21 CE 385.00 5.50 -0.75
-12.00%
6.75
5.20
688,500 459 40.00 615,000 -7,500
-1.20%
AUROPHARMA 27-May-21 CE 1,050.00 31.50 -8.35
-20.95%
45.55
28.85
687,050 1,057 244.25 213,200 52,650
32.79%
BPCL 27-May-21 CE 420.00 23.50 5.05
27.37%
24.90
18.15
685,800 381 148.48 790,200 -79,200
-9.11%
HDFC 27-May-21 CE 2,400.00 98.55 20.35
26.02%
100.00
76.00
684,600 2,282 618.40 269,100 -84,300
-23.85%
INFY 27-May-21 CE 1,440.00 8.65 0.90
11.61%
10.20
6.70
684,600 1,141 58.88 513,600 34,800
7.27%
CADILAHC 27-May-21 CE 590.00 37.20 -1.60
-4.12%
42.00
32.95
684,200 311 246.86 297,000 11,000
3.85%
M&MFIN 27-May-21 CE 200.00 0.65 0.00
0.00%
0.80
0.60
680,000 170 4.42 2,824,000 44,000
1.58%
AXISBANK 27-May-21 CE 770.00 6.55 -0.75
-10.27%
8.15
6.00
678,000 565 45.09 429,600 10,800
2.58%
BEL 27-May-21 CE 147.50 4.35 1.15
35.94%
4.95
3.05
676,400 178 28.14 216,600 98,800
83.87%
AARTIIND 27-May-21 CE 1,800.00 80.50 35.45
78.69%
81.00
39.00
676,175 1,591 459.66 90,525 34,425
61.36%
MCDOWELL-N 27-May-21 CE 560.00 10.60 -0.40
-3.64%
13.65
8.70
675,000 540 76.75 300,000 22,500
8.11%
NTPC 27-May-21 CE 108.00 1.50 -0.40
-21.05%
2.00
1.45
672,600 118 11.37 638,400 -62,700
-8.94%
DABUR 27-May-21 CE 540.00 20.50 2.55
14.21%
21.00
15.70
672,500 538 120.71 227,500 3,750
1.68%
AUROPHARMA 27-May-21 CE 1,020.00 42.00 -10.65
-20.23%
60.00
39.25
671,450 1,033 320.28 145,600 3,250
2.28%
SBIN 27-May-21 CE 420.00 1.40 -0.30
-17.65%
1.85
1.35
670,500 447 10.26 1,560,000 94,500
6.45%
GLENMARK 27-May-21 CE 600.00 22.00 -3.00
-12.00%
27.45
21.40
669,300 582 161.50 1,092,500 20,700
1.93%
INDUSTOWER 27-May-21 CE 260.00 11.05 1.90
20.77%
11.25
8.45
669,200 239 70.27 369,600 -25,200
-6.38%
AXISBANK 27-May-21 CE 780.00 5.05 -0.55
-9.82%
6.25
4.60
666,000 555 34.10 598,800 -1,200
-0.20%
SBIN 27-May-21 CE 395.00 3.65 -0.65
-15.12%
4.65
3.60
664,500 443 26.58 540,000 16,500
3.15%
SUNPHARMA 27-May-21 CE 770.00 4.75 -2.00
-29.63%
8.80
4.75
659,400 471 42.66 285,600 53,200
22.89%
BANKNIFTY 12-May-21 CE 32,900.00 540.00 -63.10
-10.46%
655.25
445.00
657,375 26,295 3,482.25 83,150 66,850
410.12%
BANDHANBNK 27-May-21 CE 360.00 2.05 -1.40
-40.58%
3.45
1.95
655,200 364 15.46 432,000 34,200
8.60%
LICHSGFIN 27-May-21 CE 420.00 13.00 -1.55
-10.65%
15.80
12.65
654,000 327 90.71 578,000 60,000
11.58%
NIFTY 27-May-21 CE 15,100.00 150.00 28.00
22.95%
150.00
112.00
651,675 8,689 849.13 527,475 41,475
8.53%
MARUTI 27-May-21 CE 6,700.00 200.00 32.75
19.58%
229.00
162.50
650,700 6,507 1,334.59 174,000 6,300
3.76%
FEDERALBNK 27-May-21 CE 82.00 2.60 -0.75
-22.39%
3.45
2.50
650,000 65 18.07 840,000 110,000
15.07%
IOC 27-May-21 CE 96.00 1.85 -0.05
-2.63%
2.05
1.70
650,000 100 11.77 728,000 -6,500
-0.88%
IGL 27-May-21 CE 510.00 26.95 7.85
41.10%
27.00
19.20
649,000 472 140.70 169,125 -154,000
-47.66%
ICICIPRULI 27-May-21 CE 560.00 21.85 -0.65
-2.89%
27.70
19.50
648,000 432 150.66 235,500 19,500
9.03%
ZEEL 27-May-21 CE 195.00 6.05 -0.85
-12.32%
6.60
5.55
648,000 216 38.94 1,176,000 84,000
7.69%
NIFTY 06-May-21 CE 16,600.00 0.05 -0.25
-83.33%
0.20
0.05
646,350 8,618 0.71 351,075 -16,050
-4.37%
ADANIPORTS 27-May-21 CE 770.00 27.10 -1.45
-5.08%
34.60
25.80
646,250 517 186.25 553,750 3,750
0.68%
AUROPHARMA 27-May-21 CE 1,040.00 33.70 -10.50
-23.76%
54.95
32.10
646,100 994 257.60 128,700 34,450
36.55%
AMBUJACEM 27-May-21 CE 340.00 3.75 0.00
0.00%
4.45
3.20
645,000 215 24.77 996,000 -6,000
-0.60%
MCDOWELL-N 27-May-21 CE 600.00 3.15 -0.30
-8.70%
4.25
2.65
643,750 515 21.95 425,000 11,250
2.72%
LUPIN 27-May-21 CE 1,400.00 7.60 -2.25
-22.84%
13.05
6.15
643,450 757 58.81 86,700 86,700
0.00%
NTPC 27-May-21 CE 100.00 5.40 -0.65
-10.74%
6.35
5.10
638,400 112 36.20 1,983,600 136,800
7.41%
CANBK 27-May-21 CE 170.00 1.05 -0.50
-32.26%
1.65
1.00
637,200 118 7.90 572,400 5,400
0.95%
SUNPHARMA 27-May-21 CE 800.00 2.90 -4.25
-59.44%
5.35
2.80
637,000 455 24.01 173,600 173,600
0.00%
HEROMOTOCO 27-May-21 CE 3,200.00 25.65 12.40
93.58%
28.95
10.60
636,900 2,123 141.65 214,500 76,500
55.43%
BIOCON 27-May-21 CE 410.00 5.50 -1.00
-15.38%
7.35
5.35
634,800 276 37.01 952,200 23,000
2.48%
BANKNIFTY 06-May-21 CE 34,900.00 0.05 -3.40
-98.55%
3.20
0.05
633,350 25,334 8.49 50,075 -375
-0.74%
BANKBARODA 27-May-21 CE 74.00 2.50 -0.95
-27.54%
3.35
2.35
631,800 54 16.24 409,500 -58,500
-12.50%
MINDTREE 27-May-21 CE 2,500.00 19.00 10.60
126.19%
33.55
6.45
631,600 1,579 144.89 50,000 39,200
362.96%
ESCORTS 27-May-21 CE 1,200.00 29.30 1.85
6.74%
33.50
27.00
626,450 1,139 185.24 497,750 26,400
5.60%
AXISBANK 27-May-21 CE 700.00 34.50 -1.50
-4.17%
37.10
31.30
626,400 522 211.35 1,270,800 -86,400
-6.37%
BHARTIARTL 27-May-21 CE 640.00 1.65 -0.35
-17.50%
2.10
1.55
623,787 337 10.79 175,845 49,977
39.71%
TATAMOTORS 27-May-21 CE 345.00 3.20 1.05
48.84%
3.30
2.05
621,300 218 15.66 216,600 11,400
5.56%
BIOCON 27-May-21 CE 420.00 3.95 -0.80
-16.84%
5.10
3.85
618,700 269 26.29 1,060,300 69,000
6.96%
HINDPETRO 27-May-21 CE 255.00 4.70 -0.40
-7.84%
6.80
4.40
615,600 228 33.18 515,700 5,400
1.06%
AMBUJACEM 27-May-21 CE 310.00 14.00 0.75
5.66%
15.75
12.15
615,000 205 86.28 984,000 -45,000
-4.37%
POWERGRID 27-May-21 CE 230.00 2.00 -0.70
-25.93%
2.70
1.85
612,000 153 13.10 900,000 64,000
7.66%
TECHM 27-May-21 CE 1,100.00 3.60 0.45
14.29%
4.80
2.30
611,400 1,019 20.18 349,800 -61,200
-14.89%
ADANIPORTS 27-May-21 CE 820.00 13.90 -1.20
-7.95%
18.65
13.20
611,250 489 91.32 485,000 16,250
3.47%
TCS 27-May-21 CE 3,150.00 57.10 3.70
6.93%
72.00
43.90
609,300 2,031 372.28 171,000 36,600
27.23%
SUNPHARMA 27-May-21 CE 670.00 30.80 -6.20
-16.76%
44.05
29.00
609,000 435 207.06 309,400 4,200
1.38%
NIFTY 27-May-21 CE 15,400.00 60.35 9.65
19.03%
63.00
46.35
606,825 8,091 323.74 531,450 29,100
5.79%
IOC 27-May-21 CE 91.00 4.30 0.20
4.88%
4.50
3.90
604,500 93 25.03 455,000 -19,500
-4.11%
POWERGRID 27-May-21 CE 240.00 0.85 -0.35
-29.17%
1.30
0.80
604,000 151 5.92 928,000 -24,000
-2.52%
CONCOR 27-May-21 CE 580.00 25.60 4.25
19.91%
32.70
22.00
603,318 386 161.39 143,796 39,075
37.31%
IBULHSGFIN 27-May-21 CE 185.00 6.95 -2.05
-22.78%
8.55
6.45
601,400 194 43.00 424,700 164,300
63.10%
IBULHSGFIN 27-May-21 CE 210.00 2.10 -0.70
-25.00%
2.75
1.95
601,400 194 13.05 790,500 68,200
9.44%
CADILAHC 27-May-21 CE 690.00 7.15 6.45
921.43%
9.40
6.20
600,600 273 44.14 244,200 244,200
0.00%
INFY 27-May-21 CE 1,500.00 3.60 0.20
5.88%
4.05
2.85
600,000 1,000 21.36 1,256,400 -22,800
-1.78%
MCDOWELL-N 27-May-21 CE 540.00 19.50 0.20
1.04%
23.60
16.35
592,500 474 117.08 345,000 -58,750
-14.55%
NIFTY 27-May-21 CE 15,300.00 85.70 16.65
24.11%
85.70
63.00
591,825 7,891 437.77 488,175 25,200
5.44%
RBLBANK 27-May-21 CE 220.00 1.40 -0.35
-20.00%
1.50
1.25
591,600 204 8.05 1,023,700 -23,200
-2.22%
MOTHERSUMI 27-May-21 CE 245.00 4.00 0.25
6.67%
4.65
3.00
591,500 169 21.53 105,000 7,000
7.14%
TATACONSUM 27-May-21 CE 670.00 17.65 -1.60
-8.31%
20.05
14.00
591,300 438 101.05 341,550 110,700
47.95%
TVSMOTOR 27-May-21 CE 660.00 12.05 3.90
47.85%
15.00
9.95
590,800 422 74.74 231,000 63,000
37.50%
IGL 27-May-21 CE 530.00 16.55 5.75
53.24%
17.80
10.90
588,500 428 80.86 138,875 4,125
3.06%
SBIN 27-May-21 CE 410.00 2.15 -0.35
-14.00%
2.70
2.05
588,000 392 13.35 900,000 52,500
6.19%
CIPLA 27-May-21 CE 880.00 45.90 -1.10
-2.34%
67.10
44.20
587,600 904 293.86 163,150 69,550
74.31%
JSWSTEEL 27-May-21 CE 735.00 36.50 3.65
11.11%
44.00
33.00
587,250 435 224.04 232,200 35,100
17.81%
HINDALCO 27-May-21 CE 365.00 34.35 13.95
68.38%
34.35
20.50
586,950 273 144.33 159,100 -32,250
-16.85%
IGL 27-May-21 CE 550.00 10.00 3.90
63.93%
10.15
5.40
585,750 426 42.88 440,000 -70,125
-13.75%
HINDALCO 27-May-21 CE 405.00 13.35 6.40
92.09%
13.35
6.90
584,800 272 63.45 156,950 58,050
58.70%
HDFCBANK 27-May-21 CE 1,480.00 16.50 -1.30
-7.30%
19.40
15.35
584,100 1,062 97.78 662,200 29,700
4.70%
WIPRO 27-May-21 CE 575.00 2.10 0.90
75.00%
2.25
0.95
584,000 365 10.86 251,200 -33,600
-11.80%
NTPC 27-May-21 CE 107.00 1.80 -0.40
-18.18%
2.45
1.80
581,400 102 11.80 672,600 74,100
12.38%
MARICO 27-May-21 CE 530.00 1.50 0.40
36.36%
1.95
1.20
580,000 290 8.99 306,000 302,000
7,550.00%
RBLBANK 27-May-21 CE 195.00 5.65 -0.40
-6.61%
6.30
4.70
577,100 199 30.59 609,000 26,100
4.48%
NMDC 27-May-21 CE 182.50 3.75 0.25
7.14%
4.60
3.30
576,200 86 21.78 455,600 0
0.00%
RECLTD 27-May-21 CE 130.00 5.35 0.10
1.90%
5.85
4.90
576,000 96 30.47 852,000 -30,000
-3.40%
TATAMOTORS 27-May-21 CE 335.00 4.70 1.55
49.21%
4.80
2.95
575,700 202 21.93 413,250 -2,850
-0.68%
BHARATFORG 27-May-21 CE 650.00 25.05 -0.65
-2.53%
30.40
22.65
573,000 382 154.88 187,500 13,500
7.76%
JSWSTEEL 27-May-21 CE 745.00 32.45 3.70
12.87%
39.80
28.95
572,400 424 197.71 156,600 59,400
61.11%
ESCORTS 27-May-21 CE 1,140.00 52.40 3.40
6.94%
58.50
47.05
569,250 1,035 303.18 233,200 29,700
14.59%
BANKNIFTY 06-May-21 CE 36,500.00 0.10 -1.70
-94.44%
2.30
0.05
568,550 22,742 3.70 180,100 -26,500
-12.83%
TATAPOWER 27-May-21 CE 95.00 10.05 0.75
8.06%
11.10
9.00
567,000 84 57.66 1,188,000 -209,250
-14.98%
M&M 27-May-21 CE 800.00 12.70 -0.25
-1.93%
15.80
12.30
564,900 807 75.81 748,300 9,800
1.33%
PFC 27-May-21 CE 112.00 3.45 -0.20
-5.48%
4.40
3.35
564,200 91 20.82 961,000 6,200
0.65%
RELIANCE 27-May-21 CE 2,060.00 17.10 0.30
1.79%
17.95
14.00
563,000 2,252 89.69 959,750 6,500
0.68%
CADILAHC 27-May-21 CE 605.00 29.90 -1.75
-5.53%
35.35
26.35
561,000 255 167.63 191,400 77,000
67.31%
IDEA 27-May-21 CE 12.00 0.05 0.00
0.00%
0.05
0.05
560,000 8 0.28 11,620,000 -70,000
-0.60%
BPCL 27-May-21 CE 445.00 10.15 2.45
31.82%
10.80
7.70
559,800 311 53.68 487,800 88,200
22.07%
CIPLA 27-May-21 CE 1,100.00 3.95 0.50
14.49%
6.40
3.55
559,650 861 27.53 287,950 42,900
17.51%
ADANIENT 27-May-21 CE 1,360.00 41.00 1.25
3.14%
56.00
33.55
558,000 558 241.89 183,000 3,000
1.67%
AUROPHARMA 27-May-21 CE 1,000.00 51.00 -11.40
-18.27%
72.05
47.90
555,750 855 307.55 422,500 28,600
7.26%
NIFTY 12-May-21 CE 15,700.00 1.75 -1.35
-43.55%
3.40
1.60
555,375 7,405 11.66 322,125 168,975
110.33%
COFORGE 27-May-21 CE 3,000.00 430.95 319.80
287.72%
482.00
70.00
555,375 1,481 1,030.33 33,750 -2,250
-6.25%
ONGC 27-May-21 CE 116.00 2.30 -0.60
-20.69%
3.20
2.15
554,400 72 14.69 2,695,000 23,100
0.86%
TATAPOWER 27-May-21 CE 125.00 0.50 0.00
0.00%
0.65
0.45
553,500 82 2.82 1,336,500 47,250
3.66%
AMBUJACEM 27-May-21 CE 350.00 2.35 -0.05
-2.08%
2.80
1.95
552,000 184 12.86 1,236,000 -12,000
-0.96%
BANKBARODA 27-May-21 CE 68.00 5.25 -1.35
-20.45%
6.50
5.00
549,900 47 29.53 526,500 81,900
18.42%
MANAPPURAM 27-May-21 CE 160.00 2.85 -0.15
-5.00%
3.40
2.40
546,000 91 14.69 2,148,000 42,000
1.99%
TATAMOTORS 27-May-21 CE 400.00 0.70 0.15
27.27%
0.75
0.45
544,350 191 3.16 2,003,550 -68,400
-3.30%
DEEPAKNTR 27-May-21 CE 2,100.00 32.55 -16.75
-33.98%
68.65
29.95
544,000 1,088 225.27 219,500 30,000
15.83%
NATIONALUM 27-May-21 CE 73.00 2.40 0.50
26.32%
2.85
2.00
544,000 32 12.84 1,394,000 -34,000
-2.38%
PNB 24-Jun-21 CE 40.00 1.55 -0.55
-26.19%
1.95
1.50
544,000 34 9.08 1,344,000 32,000
2.44%
NIFTY 27-May-21 CE 15,600.00 31.00 5.40
21.09%
31.00
22.20
543,750 7,250 141.54 754,050 122,775
19.45%
BEL 27-May-21 CE 130.00 14.20 2.70
23.48%
15.10
11.05
543,400 143 68.31 649,800 -167,200
-20.47%
SBIN 27-May-21 CE 405.00 2.55 -0.45
-15.00%
3.15
2.50
543,000 362 14.77 265,500 81,000
43.90%
BANDHANBNK 27-May-21 CE 305.00 10.95 -13.65
-55.49%
15.20
10.75
540,000 300 69.39 118,800 117,000
6,500.00%
TATAPOWER 27-May-21 CE 101.00 6.00 0.40
7.14%
6.90
5.30
540,000 80 32.18 270,000 -40,500
-13.04%
ICICIBANK 27-May-21 CE 680.00 1.85 0.15
8.82%
1.90
1.45
539,000 392 9.27 607,750 -17,875
-2.86%
LT 27-May-21 CE 1,380.00 24.75 0.25
1.02%
31.85
23.10
538,200 936 142.46 199,525 52,325
35.55%
DABUR 27-May-21 CE 600.00 3.40 0.45
15.25%
3.50
2.60
537,500 430 15.96 516,250 122,500
31.11%
ICICIBANK 27-May-21 CE 590.00 31.75 3.80
13.60%
31.75
25.90
536,250 390 151.87 434,500 -70,125
-13.90%
CIPLA 27-May-21 CE 980.00 14.35 0.35
2.50%
23.25
13.70
535,600 824 96.19 206,700 33,150
19.10%
L&TFH 27-May-21 CE 110.00 0.25 0.00
0.00%
0.30
0.20
535,440 60 1.18 1,026,260 89,240
9.52%
M&M 27-May-21 CE 750.00 31.00 0.90
2.99%
36.50
29.75
534,800 764 173.28 183,400 32,200
21.30%
COALINDIA 27-May-21 CE 142.50 1.70 0.10
6.25%
2.05
1.60
533,400 127 9.49 386,400 -12,600
-3.16%
BANKNIFTY 12-May-21 CE 32,700.00 645.05 -67.25
-9.44%
798.35
500.00
532,750 21,310 3,332.24 53,950 32,775
154.78%
UPL 27-May-21 CE 630.00 31.00 -6.70
-17.77%
36.75
29.50
531,700 409 170.30 222,300 -84,500
-27.54%
COFORGE 27-May-21 CE 3,600.00 87.05 28.55
48.80%
120.00
38.00
529,500 1,412 456.75 93,375 93,375
0.00%
CANBK 27-May-21 CE 155.00 3.45 -0.90
-20.69%
4.25
3.25
529,200 98 19.00 783,000 -32,400
-3.97%
ASHOKLEY 27-May-21 CE 110.00 7.65 0.90
13.33%
7.75
6.20
522,000 116 36.07 742,500 -13,500
-1.79%
TITAN 27-May-21 CE 1,440.00 40.50 2.60
6.86%
46.40
36.65
522,000 1,392 215.69 139,875 -69,750
-33.27%
NIFTY 12-May-21 CE 16,200.00 1.40 -0.40
-22.22%
2.30
1.25
519,150 6,922 7.94 411,975 394,875
2,309.21%
CANBK 27-May-21 CE 140.00 9.50 -1.65
-14.80%
11.90
8.80
518,400 96 49.20 907,200 59,400
7.01%
VEDL 27-May-21 CE 295.00 5.90 0.35
6.31%
7.15
5.45
517,700 167 32.56 210,800 37,200
21.43%
LUPIN 27-May-21 CE 1,180.00 63.00 -8.55
-11.95%
79.90
50.85
517,650 609 314.11 86,700 -14,450
-14.29%
DABUR 27-May-21 CE 570.00 8.30 1.25
17.73%
8.50
6.15
516,250 413 35.88 308,750 40,000
14.88%
NMDC 27-May-21 CE 155.00 18.35 2.35
14.69%
19.35
15.75
515,900 77 88.73 1,105,500 -67,000
-5.71%
DRREDDY 27-May-21 CE 5,500.00 106.80 -2.70
-2.47%
146.00
94.10
513,500 4,108 611.22 232,250 64,500
38.45%
MFSL 27-May-21 CE 1,000.00 17.50 10.45
148.23%
30.95
5.15
512,850 789 113.70 85,800 61,750
256.76%
COALINDIA 27-May-21 CE 160.00 0.30 -0.05
-14.29%
0.40
0.30
512,400 122 1.69 1,839,600 134,400
7.88%
BANKNIFTY 12-May-21 CE 35,500.00 15.60 -8.55
-35.40%
26.00
11.95
511,975 20,479 78.33 150,850 91,175
152.79%
TITAN 27-May-21 CE 1,500.00 17.25 0.05
0.29%
26.00
16.20
511,875 1,365 94.29 405,750 -28,500
-6.56%
JSWSTEEL 27-May-21 CE 700.00 55.70 6.50
13.21%
64.00
49.00
511,650 379 284.84 1,074,600 -72,900
-6.35%
BHARTIARTL 27-May-21 CE 540.00 28.80 -1.45
-4.79%
33.50
25.40
510,876 276 152.45 782,973 -35,169
-4.30%
HDFC 27-May-21 CE 2,440.00 79.25 17.85
29.07%
79.25
61.00
510,300 1,701 376.70 152,100 85,200
127.35%
BANKNIFTY 12-May-21 CE 33,800.00 194.95 -44.70
-18.65%
292.80
146.85
509,775 20,391 963.42 59,500 41,975
239.51%
EXIDEIND 27-May-21 CE 195.00 2.75 -0.40
-12.70%
3.90
2.75
507,600 141 16.70 367,200 43,200
13.33%
HEROMOTOCO 27-May-21 CE 3,300.00 14.80 6.75
83.85%
17.25
7.45
507,000 1,690 65.10 135,600 44,400
48.68%
TATAPOWER 27-May-21 CE 107.00 3.25 0.15
4.84%
3.90
2.90
506,250 75 17.06 290,250 81,000
38.71%
SBIN 27-May-21 CE 345.00 21.50 -1.45
-6.32%
23.40
19.15
505,500 337 108.38 217,500 4,500
2.11%
TECHM 27-May-21 CE 990.00 25.80 4.25
19.72%
31.65
19.10
502,800 838 131.78 127,200 56,400
79.66%
NIFTY 27-May-21 CE 15,700.00 20.70 2.65
14.68%
22.00
15.60
501,600 6,688 89.69 605,700 -43,050
-6.64%
NIFTY 27-May-21 CE 14,500.00 476.50 65.25
15.87%
476.50
395.50
499,950 6,666 2,177.88 1,368,300 -17,475
-1.26%
L&TFH 27-May-21 CE 92.50 1.80 -0.15
-7.69%
2.00
1.65
499,744 56 8.90 990,564 -26,772
-2.63%
JSWSTEEL 27-May-21 CE 810.00 12.85 0.75
6.20%
17.50
11.30
498,150 369 72.13 176,850 39,150
28.43%
PNB 27-May-21 CE 46.00 0.20 -0.15
-42.86%
0.30
0.20
496,000 31 1.09 528,000 208,000
65.00%
SBILIFE 27-May-21 CE 1,100.00 3.55 -1.15
-24.47%
5.10
3.35
495,750 661 19.93 534,000 38,250
7.72%
ONGC 27-May-21 CE 108.00 6.10 -0.60
-8.96%
7.20
5.55
492,800 64 31.74 246,400 -77,000
-23.81%
RECLTD 27-May-21 CE 140.00 1.75 -0.10
-5.41%
2.00
1.60
492,000 82 9.00 1,506,000 48,000
3.29%
BANKBARODA 27-May-21 CE 72.50 3.10 -1.00
-24.39%
3.75
2.85
491,400 42 15.28 456,300 11,700
2.63%
SBIN 27-May-21 CE 340.00 24.90 -1.20
-4.60%
27.80
22.20
490,500 327 120.56 786,000 -16,500
-2.06%
IDEA 24-Jun-21 CE 10.00 0.45 -0.05
-10.00%
0.45
0.45
490,000 7 2.21 2,800,000 140,000
5.26%
ITC 24-Jun-21 CE 220.00 3.25 0.30
10.17%
3.95
3.00
489,600 153 16.55 2,281,600 9,600
0.42%
TCS 27-May-21 CE 3,300.00 17.95 1.90
11.84%
22.45
12.75
489,300 1,631 83.23 320,400 10,200
3.29%
DLF 27-May-21 CE 280.00 2.80 -0.20
-6.67%
3.40
2.45
485,100 147 13.58 1,214,400 13,200
1.10%
APOLLOHOSP 27-May-21 CE 3,400.00 126.50 -11.85
-8.57%
149.00
112.00
483,750 1,935 643.63 102,250 -17,000
-14.26%
RELIANCE 27-May-21 CE 2,020.00 25.30 1.15
4.76%
26.50
19.35
482,750 1,931 112.72 519,000 6,000
1.17%
COFORGE 27-May-21 CE 3,100.00 336.45 258.00
328.87%
402.00
47.10
480,375 1,281 806.55 30,000 20,625
220.00%
LUPIN 27-May-21 CE 1,210.00 47.40 -9.30
-16.40%
63.80
38.95
480,250 565 242.91 95,200 44,200
86.67%
ITC 27-May-21 CE 222.50 0.90 -0.05
-5.26%
1.35
0.90
480,000 150 4.99 444,800 51,200
13.01%
JSWSTEEL 27-May-21 CE 755.00 28.45 3.05
12.01%
34.55
24.50
479,250 355 145.40 166,050 18,900
12.84%
BAJFINANCE 27-May-21 CE 5,600.00 183.55 -8.50
-4.43%
236.65
161.00
477,000 3,816 927.38 143,000 -5,500
-3.70%
NATIONALUM 27-May-21 CE 63.00 7.30 0.80
12.31%
8.20
6.30
476,000 28 33.84 595,000 102,000
20.69%
BAJFINANCE 27-May-21 CE 6,000.00 62.00 -5.55
-8.22%
87.10
55.00
475,125 3,801 315.67 343,250 -2,250
-0.65%
AMARAJABAT 27-May-21 CE 850.00 7.50 2.55
51.52%
12.30
5.25
473,000 473 43.23 229,000 52,000
29.38%
BANKNIFTY 12-May-21 CE 36,000.00 9.00 -5.60
-38.36%
17.00
8.10
471,775 18,871 47.74 187,100 122,650
190.30%
DABUR 27-May-21 CE 580.00 6.00 0.85
16.50%
6.20
4.50
471,250 377 24.13 336,250 128,750
62.05%
FEDERALBNK 27-May-21 CE 100.00 0.20 -0.10
-33.33%
0.25
0.20
470,000 47 1.03 980,000 90,000
10.11%
TECHM 27-May-21 CE 960.00 41.00 6.40
18.50%
48.35
30.95
469,800 783 181.91 74,400 -43,800
-37.06%
GRASIM 27-May-21 CE 1,500.00 32.85 8.50
34.91%
33.95
23.35
469,300 988 139.29 106,400 -4,750
-4.27%
VOLTAS 27-May-21 CE 980.00 41.20 3.65
9.72%
45.85
32.85
469,000 938 193.46 109,000 2,500
2.35%
CHOLAFIN 27-May-21 CE 620.00 16.00 5.45
51.66%
19.00
9.80
468,750 375 71.20 200,000 -7,500
-3.61%
HINDALCO 27-May-21 CE 425.00 7.60 4.00
111.11%
7.60
3.55
468,700 218 27.47 92,450 51,600
126.32%
NIFTY 06-May-21 CE 16,300.00 0.05 -0.35
-87.50%
0.30
0.05
468,000 6,240 0.51 146,025 43,200
42.01%
RECLTD 27-May-21 CE 150.00 0.55 -0.05
-8.33%
0.65
0.40
468,000 78 2.53 900,000 186,000
26.05%
BANKNIFTY 06-May-21 CE 35,100.00 0.05 -3.15
-98.44%
3.10
0.05
466,950 18,678 6.07 25,975 -17,275
-39.94%
IBULHSGFIN 27-May-21 CE 220.00 1.30 -0.50
-27.78%
1.75
1.25
465,000 150 6.56 654,100 3,100
0.48%
ZEEL 27-May-21 CE 205.00 3.90 -0.55
-12.36%
4.20
3.50
465,000 155 17.76 645,000 6,000
0.94%
RECLTD 27-May-21 CE 135.00 3.10 -0.15
-4.62%
3.50
2.90
462,000 77 14.83 900,000 -30,000
-3.23%
INDUSINDBK 27-May-21 CE 960.00 29.60 -5.50
-15.67%
37.05
28.50
459,900 511 143.40 517,500 54,900
11.87%
NIFTY 06-May-21 CE 15,900.00 0.05 -0.55
-91.67%
0.45
0.05
459,900 6,132 0.87 329,400 -13,050
-3.81%
CHOLAFIN 27-May-21 CE 570.00 36.10 10.60
41.57%
40.00
23.95
457,500 366 147.45 146,250 -1,250
-0.85%
ICICIPRULI 27-May-21 CE 580.00 14.25 -0.20
-1.38%
17.70
12.10
457,500 305 69.77 201,000 -51,000
-20.24%
INFY 27-May-21 CE 1,460.00 6.20 0.45
7.83%
7.20
4.90
457,200 762 28.16 445,800 28,200
6.75%
APOLLOHOSP 27-May-21 CE 3,500.00 87.00 -11.80
-11.94%
109.00
78.05
455,750 1,823 427.45 108,250 -9,500
-8.07%
BHARATFORG 27-May-21 CE 660.00 20.00 -1.65
-7.62%
26.00
19.30
454,500 303 103.08 153,000 -22,500
-12.82%
PFC 27-May-21 CE 100.00 10.70 -0.25
-2.28%
11.60
10.10
452,600 73 48.93 223,200 31,000
16.13%
HINDPETRO 27-May-21 CE 280.00 0.85 -0.15
-15.00%
1.25
0.80
450,900 167 4.42 488,700 27,000
5.85%
FEDERALBNK 27-May-21 CE 83.00 2.15 -0.75
-25.86%
2.85
2.10
450,000 45 10.80 590,000 10,000
1.72%
MUTHOOTFIN 27-May-21 CE 1,200.00 38.70 8.40
27.72%
40.30
28.00
449,250 599 153.96 296,250 -31,500
-9.61%
ADANIENT 27-May-21 CE 1,260.00 85.00 5.90
7.46%
102.95
71.70
448,000 448 384.29 221,000 2,000
0.91%
HDFCLIFE 27-May-21 CE 670.00 20.80 -1.95
-8.57%
26.00
20.40
447,700 407 98.85 302,500 17,600
6.18%
BANKNIFTY 12-May-21 CE 33,200.00 406.00 -51.55
-11.27%
552.95
321.20
446,450 17,858 1,727.81 87,525 71,225
436.96%
NIFTY 06-May-21 CE 16,200.00 0.10 -0.40
-80.00%
0.30
0.05
445,650 5,942 0.58 130,725 7,725
6.28%
BRITANNIA 27-May-21 CE 3,500.00 64.20 0.85
1.34%
80.00
60.00
444,800 2,224 307.67 224,800 24,000
11.95%
FEDERALBNK 27-May-21 CE 81.00 2.90 -0.80
-21.62%
3.75
2.80
440,000 44 14.12 450,000 20,000
4.65%
CHOLAFIN 27-May-21 CE 650.00 9.30 3.15
51.22%
11.50
5.80
438,750 351 39.40 156,250 18,750
13.64%
HDFC 27-May-21 CE 2,450.00 74.00 16.70
29.14%
74.20
55.00
436,500 1,455 296.65 101,700 22,800
28.90%
CADILAHC 27-May-21 CE 680.00 8.95 8.05
894.44%
12.50
7.50
435,600 198 40.03 132,000 132,000
0.00%
NMDC 27-May-21 CE 150.00 22.50 2.30
11.39%
23.50
19.35
435,500 65 95.59 1,407,000 -26,800
-1.87%
TECHM 27-May-21 CE 1,020.00 15.35 2.65
20.87%
19.50
11.10
435,000 725 65.12 136,800 30,600
28.81%
MPHASIS 27-May-21 CE 1,800.00 87.50 46.80
114.99%
110.00
32.40
434,850 1,338 317.09 63,050 29,575
88.35%
NIFTY 06-May-21 CE 15,250.00 0.05 -0.90
-94.74%
0.70
0.05
432,975 5,773 1.34 203,475 -84,450
-29.33%
BANKBARODA 27-May-21 CE 65.00 7.15 -1.85
-20.56%
8.25
6.90
432,900 37 31.73 1,427,400 -35,100
-2.40%
PETRONET 27-May-21 CE 260.00 2.45 -0.15
-5.77%
3.25
2.15
432,000 144 11.28 462,000 -39,000
-7.78%
ONGC 27-May-21 CE 117.00 2.00 -0.60
-23.08%
2.85
2.00
431,200 56 10.35 354,200 207,900
142.11%
UPL 27-May-21 CE 680.00 12.95 -4.00
-23.60%
16.15
12.35
429,000 330 59.42 180,700 13,000
7.75%
NATIONALUM 27-May-21 CE 74.00 2.15 0.40
22.86%
2.45
1.10
425,000 25 8.67 493,000 0
0.00%
CUB 27-May-21 CE 180.00 4.55 0.45
10.98%
6.35
4.20
424,700 137 21.57 285,200 46,500
19.48%
APOLLOTYRE 27-May-21 CE 250.00 1.70 -0.55
-24.44%
2.45
1.65
422,500 169 7.77 530,000 47,500
9.84%
GLENMARK 27-May-21 CE 570.00 33.45 -4.05
-10.80%
40.00
32.50
422,050 367 149.83 355,350 47,150
15.30%
NTPC 27-May-21 CE 103.00 3.50 -0.65
-15.66%
4.15
3.40
421,800 74 15.65 370,500 22,800
6.56%
KOTAKBANK 27-May-21 CE 1,760.00 70.00 8.40
13.64%
71.00
57.00
420,400 1,051 269.06 171,600 -36,400
-17.50%
HINDUNILVR 27-May-21 CE 2,500.00 22.45 -1.10
-4.67%
28.30
20.00
420,000 1,400 91.85 664,800 32,100
5.07%
TATAPOWER 27-May-21 CE 106.00 3.70 0.25
7.25%
4.35
3.20
418,500 62 15.53 303,750 54,000
21.62%
TATACONSUM 27-May-21 CE 690.00 11.80 -1.15
-8.88%
13.50
9.45
418,500 310 47.83 190,350 22,950
13.71%
AMARAJABAT 27-May-21 CE 900.00 3.10 1.15
58.97%
4.90
1.95
418,000 418 14.17 651,000 -5,000
-0.76%
HDFCBANK 27-May-21 CE 1,600.00 2.75 -0.60
-17.91%
3.60
2.75
418,000 760 12.21 1,167,100 6,050
0.52%
JSWSTEEL 27-May-21 CE 770.00 22.95 2.20
10.60%
29.05
20.50
417,150 309 102.95 87,750 18,900
27.45%
JSWSTEEL 27-May-21 CE 725.00 42.00 4.85
13.06%
48.15
36.80
415,800 308 170.98 191,700 -35,100
-15.48%
KOTAKBANK 27-May-21 CE 1,780.00 59.00 8.00
15.69%
59.55
47.00
413,600 1,034 224.92 129,200 5,200
4.19%
MPHASIS 27-May-21 CE 1,900.00 51.95 36.80
242.90%
59.00
11.05
413,400 1,272 187.39 58,175 45,175
347.50%
CIPLA 27-May-21 CE 970.00 16.00 0.30
1.91%
25.90
15.30
413,400 636 78.55 198,900 74,750
60.21%
TATACONSUM 27-May-21 CE 720.00 6.50 -0.25
-3.70%
7.20
4.75
411,750 305 24.99 402,300 35,100
9.56%
HDFC 27-May-21 CE 2,420.00 89.00 19.45
27.97%
89.00
67.30
411,300 1,371 336.40 62,700 3,300
5.56%
MARICO 27-May-21 CE 450.00 31.90 14.80
86.55%
31.90
19.95
410,000 205 108.24 286,000 -66,000
-18.75%
IOC 27-May-21 CE 110.00 0.15 -0.05
-25.00%
0.20
0.15
409,500 63 0.78 2,814,500 -104,000
-3.56%
HCLTECH 27-May-21 CE 980.00 9.60 0.80
9.09%
11.55
7.55
408,800 584 39.04 460,600 -18,200
-3.80%
ADANIPORTS 27-May-21 CE 840.00 10.40 -1.40
-11.86%
14.75
10.05
408,750 327 47.09 407,500 6,250
1.56%
ICICIBANK 27-May-21 CE 690.00 1.40 0.10
7.69%
1.45
1.20
408,375 297 5.31 534,875 -27,500
-4.89%
NATIONALUM 27-May-21 CE 66.00 5.60 1.10
24.44%
6.00
4.80
408,000 24 21.87 1,156,000 -51,000
-4.23%
TATACONSUM 27-May-21 CE 750.00 3.60 -0.05
-1.37%
4.10
2.75
407,700 302 13.78 410,400 39,150
10.55%
MARUTI 27-May-21 CE 6,800.00 156.00 28.65
22.50%
178.20
122.70
406,100 4,061 645.25 155,800 12,200
8.50%
NIFTY 06-May-21 CE 16,400.00 0.10 -0.25
-71.43%
0.60
0.05
405,600 5,408 0.45 117,375 34,575
41.76%
NTPC 27-May-21 CE 104.00 3.05 -0.50
-14.08%
3.75
2.85
404,700 71 13.44 381,900 39,900
11.67%
IOC 27-May-21 CE 97.00 1.55 -0.05
-3.13%
1.65
1.40
403,000 62 6.13 526,500 39,000
8.00%
TATACONSUM 27-May-21 CE 640.00 31.00 -1.55
-4.76%
33.00
25.05
402,300 298 114.09 110,700 79,650
256.52%
PETRONET 27-May-21 CE 240.00 9.95 0.00
0.00%
11.50
8.75
402,000 134 41.00 471,000 0
0.00%
BANKNIFTY 12-May-21 CE 33,300.00 362.00 -51.85
-12.53%
486.50
283.15
400,775 16,031 1,392.13 63,750 38,925
156.80%
IDFCFIRSTB 27-May-21 CE 66.00 0.65 0.10
18.18%
0.65
0.50
399,000 42 2.19 351,500 66,500
23.33%
SUNPHARMA 27-May-21 CE 660.00 37.10 -6.35
-14.61%
50.80
34.10
399,000 285 162.39 408,800 -42,000
-9.32%
TATASTEEL 27-May-21 CE 1,040.00 90.00 18.05
25.09%
111.20
53.80
398,650 469 360.30 205,700 -48,450
-19.06%
SBIN 27-May-21 CE 430.00 1.00 -0.15
-13.04%
1.20
0.95
397,500 265 4.09 759,000 28,500
3.90%
ITC 27-May-21 CE 195.00 10.70 0.75
7.54%
13.10
10.35
396,800 124 44.84 262,400 -51,200
-16.33%
BPCL 27-May-21 CE 455.00 6.80 1.55
29.52%
7.25
5.20
396,000 220 24.79 142,200 73,800
107.89%
EICHERMOT 27-May-21 CE 2,500.00 58.00 16.40
39.42%
65.00
42.05
395,500 1,130 229.51 191,450 85,400
80.53%
HDFCLIFE 27-May-21 CE 690.00 12.55 -1.30
-9.39%
16.25
12.25
393,800 358 53.71 479,600 51,700
12.08%
GRANULES 27-May-21 CE 390.00 8.60 0.90
11.69%
9.50
6.75
390,600 252 33.40 110,050 49,600
82.05%
BANKNIFTY 27-May-21 CE 33,000.00 989.00 -36.10
-3.52%
1,082.50
872.00
387,825 15,513 3,746.93 162,650 18,650
12.95%
TVSMOTOR 27-May-21 CE 680.00 8.35 3.10
59.05%
9.80
5.80
387,800 277 31.06 219,800 51,800
30.83%
SBILIFE 27-May-21 CE 1,050.00 7.10 -2.05
-22.40%
10.50
6.90
385,500 514 30.18 411,000 8,250
2.05%
BANKNIFTY 06-May-21 CE 38,000.00 0.05 -0.85
-94.44%
1.75
0.05
385,175 15,407 1.96 174,025 -2,575
-1.46%
BIOCON 27-May-21 CE 385.00 12.80 -1.55
-10.80%
15.50
12.10
384,100 167 50.97 243,800 43,700
21.84%
ITC 24-Jun-21 CE 200.00 9.10 0.35
4.00%
11.45
8.80
384,000 120 38.44 1,705,600 -16,000
-0.93%
SBIN 27-May-21 CE 450.00 0.70 0.00
0.00%
0.75
0.55
381,000 254 2.36 1,963,500 -70,500
-3.47%
INDUSTOWER 27-May-21 CE 270.00 6.75 0.90
15.38%
7.25
5.50
380,800 136 25.67 532,000 33,600
6.74%
INDUSINDBK 27-May-21 CE 920.00 47.30 -6.75
-12.49%
57.00
45.85
379,800 422 185.08 290,700 35,100
13.73%
BANKNIFTY 06-May-21 CE 35,200.00 0.05 -2.95
-98.33%
4.20
0.05
377,875 15,115 4.95 36,050 -13,475
-27.21%
SBILIFE 27-May-21 CE 980.00 24.65 -3.60
-12.74%
32.90
22.50
377,250 503 97.48 221,250 10,500
4.98%
KOTAKBANK 27-May-21 CE 1,900.00 15.65 2.00
14.65%
16.50
12.00
376,400 941 54.05 532,800 -7,600
-1.41%
INDUSINDBK 27-May-21 CE 1,100.00 4.75 -1.15
-19.49%
6.10
4.40
375,300 417 18.13 756,900 -39,600
-4.97%
WIPRO 27-May-21 CE 480.00 37.35 14.35
62.39%
40.00
20.00
372,800 233 112.36 446,400 -36,800
-7.62%
NIFTY 20-May-21 CE 15,400.00 22.25 1.55
7.49%
24.00
15.50
372,675 4,969 71.33 305,850 198,000
183.59%
NIFTY 06-May-21 CE 16,100.00 0.05 -0.45
-90.00%
0.35
0.05
372,000 4,960 0.63 204,750 44,250
27.57%
ITC 27-May-21 CE 235.00 0.40 0.00
0.00%
0.50
0.35
371,200 116 1.60 460,800 3,200
0.70%
ADANIENT 27-May-21 CE 1,420.00 25.95 0.60
2.37%
37.05
20.50
371,000 371 104.66 62,000 11,000
21.57%
NTPC 27-May-21 CE 106.00 2.15 -0.45
-17.31%
2.75
2.10
370,500 65 8.93 467,400 -57,000
-10.87%
RELIANCE 27-May-21 CE 2,080.00 14.10 0.20
1.44%
14.75
0.05
370,000 1,480 48.32 560,750 -11,250
-1.97%
DLF 27-May-21 CE 300.00 1.00 -0.15
-13.04%
1.20
1.00
369,600 112 3.92 937,200 29,700
3.27%
PETRONET 27-May-21 CE 245.00 7.20 0.00
0.00%
8.50
6.40
369,000 123 27.01 162,000 6,000
3.85%
GRASIM 27-May-21 CE 1,600.00 10.75 3.50
48.28%
10.90
6.50
368,125 775 32.14 76,475 20,425
36.44%
SBIN 27-May-21 CE 415.00 1.70 -0.30
-15.00%
2.20
1.70
367,500 245 6.80 148,500 -51,000
-25.56%
ADANIENT 27-May-21 CE 1,380.00 34.90 0.65
1.90%
48.45
29.00
366,000 366 135.31 73,000 14,000
23.73%
INDUSINDBK 27-May-21 CE 980.00 23.30 -4.40
-15.88%
29.55
22.35
365,400 406 87.84 282,600 8,100
2.95%
ASHOKLEY 27-May-21 CE 140.00 0.30 -0.05
-14.29%
0.35
0.30
364,500 81 1.09 828,000 72,000
9.52%
ICICIPRULI 27-May-21 CE 570.00 16.80 -1.55
-8.45%
22.50
15.25
363,000 242 68.86 184,500 -3,000
-1.60%
SRTRANSFIN 27-May-21 CE 1,300.00 70.95 6.60
10.26%
74.00
54.60
361,600 904 233.41 77,200 -2,400
-3.02%
ADANIPORTS 27-May-21 CE 810.00 15.75 -1.40
-8.16%
21.10
15.10
361,250 289 61.41 168,750 -68,750
-28.95%
BANKNIFTY 06-May-21 CE 35,300.00 0.10 -2.85
-96.61%
3.00
0.05
360,050 14,402 4.36 21,625 -10,250
-32.16%
GMRINFRA 27-May-21 CE 29.00 0.15 0.05
50.00%
0.15
0.05
360,000 16 0.40 315,000 135,000
75.00%
LUPIN 27-May-21 CE 1,230.00 41.00 -6.65
-13.96%
54.55
32.25
359,550 423 153.56 52,700 17,850
51.22%
NATIONALUM 27-May-21 CE 64.00 6.20 0.50
8.77%
7.50
6.10
357,000 21 23.35 442,000 -119,000
-21.21%
DRREDDY 27-May-21 CE 5,200.00 206.00 -7.20
-3.38%
265.00
190.80
354,625 2,837 781.31 158,500 8,875
5.93%
AXISBANK 27-May-21 CE 790.00 3.70 -0.65
-14.94%
4.35
3.50
354,000 295 13.56 415,200 -1,200
-0.29%
ZEEL 27-May-21 CE 220.00 1.80 -0.35
-16.28%
2.05
1.65
354,000 118 6.55 942,000 -63,000
-6.27%
CIPLA 27-May-21 CE 1,020.00 8.95 0.40
4.68%
14.75
8.50
353,600 544 40.66 126,100 20,150
19.02%
BANKNIFTY 12-May-21 CE 33,600.00 244.00 -59.20
-19.53%
331.60
194.70
352,350 14,094 857.44 35,600 22,050
162.73%
BANKNIFTY 27-May-21 CE 34,000.00 542.70 -31.05
-5.41%
610.00
472.35
351,275 14,051 1,872.44 241,850 12,925
5.65%
NIFTY 24-Jun-21 CE 15,000.00 344.85 38.50
12.57%
352.60
296.05
350,700 4,676 1,109.51 665,325 53,025
8.66%
APOLLOTYRE 27-May-21 CE 260.00 1.05 -0.25
-19.23%
1.25
1.00
350,000 140 3.82 205,000 -72,500
-26.13%
AUBANK 27-May-21 CE 960.00 46.00 1.70
3.84%
52.90
39.40
348,000 696 161.51 103,500 -25,000
-19.46%
BAJFINANCE 27-May-21 CE 5,700.00 141.50 -6.90
-4.65%
187.00
124.15
348,000 2,784 519.60 206,125 -2,500
-1.20%
BAJFINANCE 27-May-21 CE 5,800.00 107.00 -7.45
-6.51%
146.40
94.50
347,000 2,776 395.96 220,000 16,125
7.91%
BHEL 27-May-21 CE 45.00 13.40 0.75
5.93%
14.60
12.90
346,500 33 47.40 913,500 -115,500
-11.22%
NAVINFLUOR 27-May-21 CE 3,600.00 215.00 73.85
52.32%
222.85
116.20
345,375 1,535 669.79 56,025 8,100
16.90%
HCLTECH 27-May-21 CE 1,050.00 2.90 0.05
1.75%
3.55
2.40
345,100 493 9.84 420,700 60,900
16.93%
NIFTY 12-May-21 CE 15,550.00 2.15 -1.85
-46.25%
4.05
2.05
342,150 4,562 9.03 192,000 165,450
623.16%
ASHOKLEY 27-May-21 CE 135.00 0.50 0.00
0.00%
0.55
0.45
342,000 76 1.57 882,000 49,500
5.95%
NIFTY 12-May-21 CE 14,550.00 274.55 47.65
21.00%
280.00
201.85
341,400 4,552 865.48 74,025 28,200
61.54%
BANKNIFTY 06-May-21 CE 38,900.00 0.05 -0.65
-92.86%
1.30
0.05
341,075 13,643 2.15 103,200 30,900
42.74%
BAJAJ-AUTO 27-May-21 CE 3,950.00 125.35 43.50
53.15%
146.35
94.10
339,500 1,358 439.31 37,000 13,000
54.17%
LUPIN 27-May-21 CE 1,280.00 24.85 -5.60
-18.39%
35.75
19.70
337,450 397 87.33 68,850 20,400
42.11%
NIFTY 27-May-21 CE 15,800.00 13.40 0.30
2.29%
14.00
11.15
337,200 4,496 41.85 480,075 53,775
12.61%
M&MFIN 27-May-21 CE 190.00 1.15 0.05
4.55%
1.30
0.95
336,000 84 3.63 908,000 60,000
7.08%
PNB 27-May-21 CE 47.00 0.15 -0.15
-50.00%
0.20
0.15
336,000 21 0.60 576,000 -16,000
-2.70%
SRTRANSFIN 27-May-21 CE 1,400.00 32.20 3.30
11.42%
34.15
24.15
335,600 839 99.77 298,800 -26,400
-8.12%
DEEPAKNTR 27-May-21 CE 1,900.00 96.00 -25.50
-20.99%
164.30
89.95
335,000 670 377.68 143,500 -22,000
-13.29%
AUROPHARMA 27-May-21 CE 1,030.00 38.50 -9.90
-20.45%
54.60
35.30
334,100 514 146.44 71,500 27,950
64.18%
BANKNIFTY 12-May-21 CE 33,700.00 225.00 -43.35
-16.15%
422.65
169.00
333,800 13,352 715.50 51,875 39,425
316.67%
RBLBANK 27-May-21 CE 230.00 0.75 -0.35
-31.82%
0.95
0.70
333,500 115 2.63 446,600 -49,300
-9.94%
HINDUNILVR 27-May-21 CE 2,400.00 56.50 -1.75
-3.00%
67.00
50.60
333,300 1,111 184.55 272,100 -1,800
-0.66%
WIPRO 27-May-21 CE 545.00 5.60 2.60
86.67%
6.45
2.80
332,800 208 17.80 92,800 -20,800
-18.31%
AUROPHARMA 27-May-21 CE 1,180.00 8.80 -2.75
-23.81%
14.95
7.40
330,200 508 31.14 133,250 16,900
14.53%
AMBUJACEM 27-May-21 CE 325.00 7.65 0.35
4.79%
8.60
6.45
330,000 110 25.05 480,000 -9,000
-1.84%
HEROMOTOCO 27-May-21 CE 2,950.00 86.05 38.20
79.83%
98.35
50.40
329,100 1,097 266.77 53,400 15,000
39.06%
ADANIPORTS 27-May-21 CE 830.00 12.05 -1.25
-9.40%
16.50
11.55
328,750 263 43.00 266,250 -16,250
-5.75%
TECHM 27-May-21 CE 1,050.00 8.80 1.40
18.92%
11.40
6.20
327,600 546 28.76 121,200 6,000
5.21%
NIFTY 12-May-21 CE 15,350.00 3.65 -2.65
-42.06%
6.35
2.45
327,150 4,362 12.76 122,175 83,175
213.27%
BANKNIFTY 12-May-21 CE 33,100.00 455.00 -62.15
-12.02%
601.00
359.70
327,000 13,080 1,414.05 40,175 26,275
189.03%
M&M 27-May-21 CE 780.00 18.35 0.20
1.10%
22.15
17.65
326,900 467 63.09 380,800 -7,000
-1.81%
MARUTI 27-May-21 CE 6,600.00 252.00 37.60
17.54%
285.00
207.95
325,900 3,259 832.28 93,000 -20,500
-18.06%
BHEL 27-May-21 CE 51.00 8.50 1.05
14.09%
9.25
8.00
325,500 31 28.55 756,000 -105,000
-12.20%
HCLTECH 27-May-21 CE 970.00 11.50 1.05
10.05%
13.65
9.00
325,500 465 37.20 285,600 4,900
1.75%
TITAN 27-May-21 CE 1,460.00 30.15 1.10
3.79%
35.80
28.00
325,500 868 103.44 354,375 -17,625
-4.74%
CANBK 27-May-21 CE 165.00 1.60 -0.55
-25.58%
2.15
1.50
324,000 60 5.61 405,000 10,800
2.74%
DABUR 27-May-21 CE 545.00 17.85 2.40
15.53%
18.15
13.60
321,250 257 49.73 112,500 12,500
12.50%
DEEPAKNTR 27-May-21 CE 2,200.00 16.95 -13.50
-44.33%
42.00
16.05
321,000 642 75.50 78,500 41,000
109.33%
BANKNIFTY 12-May-21 CE 34,300.00 89.20 -35.60
-28.53%
133.15
66.60
320,075 12,803 288.52 25,150 15,625
164.04%
HDFCBANK 27-May-21 CE 1,520.00 9.20 -0.95
-9.36%
10.65
8.55
318,450 579 30.00 402,600 9,350
2.38%
TATASTEEL 24-Jun-21 CE 1,100.00 68.30 2.75
4.20%
86.00
45.15
317,050 373 216.45 138,550 60,350
77.17%
ITC 24-Jun-21 CE 210.00 5.45 0.40
7.92%
6.60
5.20
316,800 99 18.72 1,152,000 35,200
3.15%
NIFTY 12-May-21 CE 14,400.00 399.00 68.75
20.82%
399.40
312.30
316,800 4,224 1,130.37 120,600 44,400
58.27%
ACC 27-May-21 CE 2,100.00 7.40 -0.25
-3.27%
10.25
7.25
315,000 630 28.10 96,000 24,500
34.27%
GMRINFRA 27-May-21 CE 30.00 0.10 0.05
100.00%
0.10
0.05
315,000 14 0.19 2,115,000 67,500
3.30%
NMDC 27-May-21 CE 145.00 26.80 2.20
8.94%
26.80
23.75
314,900 47 78.63 1,078,700 -6,700
-0.62%
UPL 27-May-21 CE 670.00 15.50 -4.75
-23.46%
20.25
14.70
313,300 241 53.20 286,000 13,000
4.76%
VEDL 27-May-21 CE 240.00 33.60 3.20
10.53%
36.10
30.40
313,100 101 103.48 1,633,700 -68,200
-4.01%
UBL 27-May-21 CE 1,240.00 28.15 0.30
1.08%
41.95
22.05
312,200 446 107.90 72,800 21,700
42.47%
IOC 27-May-21 CE 94.00 2.65 0.00
0.00%
2.80
2.40
312,000 48 8.08 1,293,500 -6,500
-0.50%
ADANIPORTS 27-May-21 CE 950.00 2.80 -0.65
-18.84%
4.40
2.65
311,250 249 10.05 277,500 -13,750
-4.72%
HDFCBANK 27-May-21 CE 1,540.00 6.75 -0.80
-10.60%
7.80
6.25
310,200 564 21.34 490,600 39,050
8.65%
APOLLOTYRE 27-May-21 CE 225.00 6.30 -1.30
-17.11%
8.00
5.75
310,000 124 20.12 360,000 12,500
3.60%
IBULHSGFIN 27-May-21 CE 195.00 4.10 -1.80
-30.51%
5.30
4.00
310,000 100 13.33 235,600 62,000
35.71%
HDFC 27-May-21 CE 2,700.00 11.80 1.75
17.41%
11.95
9.05
309,300 1,031 32.54 359,400 -12,600
-3.39%
TECHM 27-May-21 CE 1,010.00 17.95 2.80
18.48%
23.00
13.45
307,200 512 56.80 77,400 40,200
108.06%
EXIDEIND 27-May-21 CE 210.00 0.75 -0.25
-25.00%
1.15
0.75
306,000 85 2.88 363,600 61,200
20.24%
UPL 27-May-21 CE 690.00 10.70 -3.45
-24.38%
14.00
10.30
304,200 234 36.60 71,500 3,900
5.77%
PNB 24-Jun-21 CE 45.00 0.80 -0.20
-20.00%
0.95
0.70
304,000 19 2.43 352,000 -48,000
-12.00%
TATACHEM 27-May-21 CE 800.00 3.25 -3.20
-49.61%
6.45
2.75
304,000 304 10.79 2,610,000 -299,000
-10.28%
KOTAKBANK 27-May-21 CE 1,840.00 31.70 4.05
14.65%
32.65
24.70
303,600 759 87.22 133,600 1,600
1.21%
L&TFH 27-May-21 CE 105.00 0.45 0.00
0.00%
0.50
0.35
303,416 34 1.24 972,716 -44,620
-4.39%
BAJAJ-AUTO 27-May-21 CE 3,900.00 150.05 47.65
46.53%
174.80
109.85
301,000 1,204 449.54 76,500 -500
-0.65%
SBILIFE 27-May-21 CE 990.00 20.50 -3.40
-14.23%
27.30
18.80
299,250 399 64.37 141,750 13,500
10.53%
CADILAHC 27-May-21 CE 615.00 26.00 -1.20
-4.41%
30.10
22.70
299,200 136 77.13 138,600 92,400
200.00%
GODREJPROP 27-May-21 CE 1,300.00 34.80 7.15
25.86%
35.20
21.00
299,000 460 86.68 121,550 14,300
13.33%
MCDOWELL-N 27-May-21 CE 570.00 7.60 -0.55
-6.75%
10.15
6.40
298,750 239 24.71 140,000 45,000
47.37%
NIFTY 06-May-21 CE 15,350.00 0.05 -0.90
-94.74%
0.65
0.05
295,050 3,934 0.80 78,750 -71,700
-47.66%
ASIANPAINT 27-May-21 CE 2,600.00 56.75 -9.40
-14.21%
72.60
49.10
294,600 982 165.80 151,800 42,900
39.39%
TATACONSUM 27-May-21 CE 710.00 8.00 -0.45
-5.33%
9.20
6.20
294,300 218 22.31 140,400 28,350
25.30%
LICHSGFIN 27-May-21 CE 450.00 4.70 -0.85
-15.32%
6.00
4.65
294,000 147 14.99 314,000 -50,000
-13.74%
RELIANCE 27-May-21 CE 2,120.00 10.45 0.15
1.46%
10.80
8.65
294,000 1,176 28.11 163,500 -11,500
-6.57%
BANKNIFTY 06-May-21 CE 35,400.00 0.05 -2.60
-98.11%
2.65
0.05
291,775 11,671 3.36 34,175 -12,675
-27.05%
BANKNIFTY 27-May-21 CE 35,000.00 255.00 -34.40
-11.89%
316.50
229.35
290,500 11,620 761.40 198,050 -24,325
-10.94%
HEROMOTOCO 27-May-21 CE 2,800.00 182.30 79.70
77.68%
182.55
110.25
290,400 968 398.78 51,600 -31,200
-37.68%
NIFTY 06-May-21 CE 16,650.00 0.05 -0.25
-83.33%
0.10
0.05
289,275 3,857 0.23 349,875 -54,375
-13.45%
BANKNIFTY 06-May-21 CE 38,500.00 0.05 -0.70
-93.33%
1.45
0.05
288,725 11,549 1.56 98,025 1,650
1.71%
TVSMOTOR 27-May-21 CE 670.00 10.55 4.20
66.14%
12.30
8.10
288,400 206 29.42 130,200 32,200
32.86%
PNB 27-May-21 CE 34.00 3.10 -1.55
-33.33%
3.75
2.90
288,000 18 9.22 736,000 64,000
9.52%
TATAMOTORS 27-May-21 CE 355.00 2.20 0.70
46.67%
2.30
1.25
287,850 101 4.69 94,050 45,600
94.12%
MARICO 27-May-21 CE 485.00 10.20 5.70
126.67%
10.30
6.50
286,000 143 24.82 74,000 28,000
60.87%
PFC 27-May-21 CE 112.50 3.25 -0.25
-7.14%
3.80
3.20
285,200 46 9.84 527,000 6,200
1.19%
INFY 27-May-21 CE 1,480.00 4.75 0.30
6.74%
5.45
3.85
285,000 475 13.48 257,400 -3,600
-1.38%
HDFCLIFE 27-May-21 CE 710.00 7.45 -0.80
-9.70%
9.90
7.25
283,800 258 23.67 348,700 39,600
12.81%
SUNPHARMA 27-May-21 CE 650.00 43.00 -6.90
-13.83%
57.95
40.25
282,800 202 132.35 546,000 9,800
1.83%
HEROMOTOCO 27-May-21 CE 3,500.00 7.10 3.25
84.42%
7.15
3.80
282,300 941 16.85 141,900 67,800
91.50%
NIFTY 12-May-21 CE 15,450.00 2.45 -2.10
-46.15%
4.15
2.15
282,225 3,763 8.38 81,075 35,850
79.27%
TCS 27-May-21 CE 3,400.00 6.50 -0.10
-1.52%
9.45
5.15
281,400 938 19.47 244,800 -5,100
-2.04%
GRANULES 27-May-21 CE 355.00 19.25 0.10
0.52%
20.80
16.65
280,550 181 53.84 79,050 6,200
8.51%
NIFTY 24-Jun-21 CE 16,000.00 58.05 5.85
11.21%
58.70
49.95
280,500 3,740 149.34 841,275 -8,400
-0.99%
ASHOKLEY 27-May-21 CE 117.50 3.75 0.55
17.19%
4.05
2.95
279,000 62 9.68 382,500 9,000
2.41%
CUB 27-May-21 CE 190.00 2.45 0.40
19.51%
3.25
1.30
279,000 90 5.78 93,000 18,600
25.00%
LT 27-May-21 CE 1,420.00 13.20 -0.20
-1.49%
17.95
12.40
278,300 484 40.58 144,900 23,575
19.43%
CHOLAFIN 27-May-21 CE 590.00 27.00 8.80
48.35%
30.00
17.35
277,500 222 70.76 76,250 22,500
41.86%
ADANIPORTS 27-May-21 CE 790.00 20.80 -1.15
-5.24%
27.00
19.80
277,500 222 61.63 350,000 22,500
6.87%
SUNPHARMA 27-May-21 CE 810.00 2.30 -4.05
-63.78%
4.50
2.00
277,200 198 8.34 88,200 88,200
0.00%
CIPLA 27-May-21 CE 1,120.00 3.35 0.55
19.64%
5.40
3.00
276,250 425 11.49 193,700 60,450
45.37%
INFY 27-May-21 CE 1,300.00 73.05 9.75
15.40%
81.00
58.00
276,000 460 200.13 215,400 9,600
4.66%
LUPIN 27-May-21 CE 1,320.00 16.00 -0.75
-4.48%
25.55
13.10
275,400 324 43.24 76,500 76,500
0.00%
PVR 27-May-21 CE 1,200.00 34.45 7.60
28.31%
36.00
23.15
274,725 675 87.12 164,835 25,234
18.08%
BANKNIFTY 12-May-21 CE 33,400.00 319.05 -58.20
-15.43%
430.00
254.80
273,975 10,959 839.84 37,475 25,850
222.37%
AARTIIND 27-May-21 CE 1,900.00 45.00 21.85
94.38%
45.00
21.00
273,700 644 96.51 34,850 17,000
95.24%
TATAMOTORS 27-May-21 CE 440.00 0.45 0.15
50.00%
0.45
0.25
273,600 96 1.01 532,950 -28,500
-5.08%
BHEL 24-Jun-21 CE 60.00 5.10 -0.05
-0.97%
5.95
5.00
273,000 26 14.63 420,000 84,000
25.00%
COALINDIA 27-May-21 CE 132.50 5.50 0.75
15.79%
6.15
5.20
273,000 65 15.29 487,200 -21,000
-4.13%
PNB 27-May-21 CE 49.00 0.15 -0.05
-25.00%
0.20
0.15
272,000 17 0.49 368,000 -32,000
-8.00%
RELIANCE 27-May-21 CE 2,300.00 3.45 0.00
0.00%
3.90
2.90
272,000 1,088 9.17 838,750 -21,750
-2.53%
BANDHANBNK 27-May-21 CE 370.00 1.50 -0.95
-38.78%
2.15
1.40
271,800 151 4.54 252,000 21,600
9.38%
ESCORTS 27-May-21 CE 1,160.00 43.90 3.45
8.53%
49.30
39.15
271,700 494 117.92 189,750 13,200
7.48%
HDFCLIFE 27-May-21 CE 720.00 5.65 -0.75
-11.72%
7.60
5.60
270,600 246 17.51 445,500 15,400
3.58%
AUBANK 27-May-21 CE 1,100.00 10.00 -0.65
-6.10%
12.00
9.00
268,000 536 28.30 355,500 -20,500
-5.45%
GLENMARK 27-May-21 CE 650.00 10.35 -1.70
-14.11%
13.55
10.00
267,950 233 30.71 182,850 4,600
2.58%
NTPC 27-May-21 CE 112.00 0.75 -0.20
-21.05%
0.95
0.75
267,900 47 2.20 598,500 5,700
0.96%
INDUSTOWER 27-May-21 CE 280.00 4.40 0.80
22.22%
4.65
3.40
266,000 95 11.15 291,200 16,800
6.12%
BAJAJ-AUTO 27-May-21 CE 4,200.00 39.55 15.70
65.83%
51.10
28.00
265,000 1,060 108.62 71,250 -6,500
-8.36%
ADANIPORTS 27-May-21 CE 860.00 8.05 -1.35
-14.36%
11.45
7.75
265,000 212 23.35 206,250 13,750
7.14%
M&M 27-May-21 CE 740.00 36.45 1.55
4.44%
42.00
34.60
264,600 378 100.63 104,300 -1,400
-1.32%
LT 27-May-21 CE 1,440.00 9.40 -0.30
-3.09%
12.90
8.95
264,500 460 27.14 201,250 39,675
24.56%
TATASTEEL 24-Jun-21 CE 1,200.00 34.70 0.20
0.58%
50.00
29.15
264,350 311 103.33 283,050 168,300
146.67%
MANAPPURAM 27-May-21 CE 170.00 1.10 -0.20
-15.38%
1.15
1.00
264,000 44 2.82 510,000 48,000
10.39%
CADILAHC 27-May-21 CE 580.00 42.20 -2.45
-5.49%
48.00
38.30
261,800 119 108.78 418,000 -26,400
-5.94%
BAJFINANCE 27-May-21 CE 5,500.00 236.90 -4.20
-1.74%
294.15
206.90
261,250 2,090 632.04 132,750 -13,625
-9.31%
AMARAJABAT 27-May-21 CE 820.00 13.90 4.15
42.56%
21.45
9.90
260,000 260 41.86 101,000 34,000
50.75%
LICHSGFIN 27-May-21 CE 430.00 9.25 -1.60
-14.75%
11.80
9.20
260,000 130 26.31 312,000 16,000
5.41%
LUPIN 27-May-21 CE 1,190.00 59.40 -8.45
-12.45%
74.00
46.50
258,400 304 143.85 46,750 7,650
19.57%
DLF 27-May-21 CE 290.00 1.65 -0.20
-10.81%
2.05
1.50
257,400 78 4.22 389,400 128,700
49.37%
GRASIM 27-May-21 CE 1,450.00 54.00 12.40
29.81%
56.05
40.40
256,500 540 131.51 115,425 50,350
77.37%
FINNIFTY 06-May-21 CE 15,700.00 0.05 -85.25
-99.94%
106.70
0.05
256,320 103 73.33 15,480 3,000
24.04%
TCS 27-May-21 CE 3,120.00 72.00 6.40
9.76%
88.00
55.20
256,200 854 185.08 61,500 -12,000
-16.33%
ITC 27-May-21 CE 227.50 0.65 -0.05
-7.14%
0.90
0.60
256,000 80 1.84 230,400 64,000
38.46%
POWERGRID 27-May-21 CE 215.00 6.85 -2.15
-23.89%
8.30
6.10
256,000 64 17.51 476,000 20,000
4.39%
DRREDDY 27-May-21 CE 5,300.00 166.00 -5.80
-3.38%
220.05
153.05
255,625 2,045 474.47 103,000 8,500
8.99%
NIFTY 24-Jun-21 CE 15,500.00 156.00 19.65
14.41%
156.20
130.00
255,375 3,405 361.43 517,650 21,075
4.24%
RBLBANK 27-May-21 CE 205.00 3.15 -0.40
-11.27%
4.00
2.65
255,200 88 7.55 319,000 23,200
7.84%
BEL 27-May-21 CE 165.00 1.00 0.25
33.33%
1.35
0.65
254,600 67 2.65 159,600 91,200
133.33%
BANKNIFTY 12-May-21 CE 34,100.00 125.75 -38.50
-23.44%
186.55
92.85
253,900 10,156 306.13 27,325 11,750
75.44%
ICICIPRULI 27-May-21 CE 550.00 27.55 -0.45
-1.61%
33.20
24.00
253,500 169 72.40 291,000 9,000
3.19%
BIOCON 27-May-21 CE 440.00 2.15 -0.55
-20.37%
2.90
2.05
253,000 110 5.97 356,500 29,900
9.15%
POWERGRID 27-May-21 CE 250.00 0.40 -0.20
-33.33%
0.60
0.40
252,000 63 1.23 756,000 -12,000
-1.56%
KOTAKBANK 27-May-21 CE 1,820.00 39.95 5.65
16.47%
40.20
31.20
251,600 629 90.40 138,800 -1,200
-0.86%
IGL 27-May-21 CE 600.00 2.00 0.60
42.86%
2.00
1.30
250,250 182 3.68 180,125 49,500
37.89%
NAVINFLUOR 27-May-21 CE 3,700.00 169.95 57.95
51.74%
179.00
91.05
248,850 1,106 395.72 48,600 32,625
204.23%
BIOCON 27-May-21 CE 450.00 1.70 -0.40
-19.05%
2.25
1.60
248,400 108 4.62 660,100 2,300
0.35%
BANKNIFTY 27-May-21 CE 33,500.00 748.20 -32.75
-4.19%
837.60
650.00
248,300 9,932 1,817.75 106,950 3,600
3.48%
HINDALCO 27-May-21 CE 350.00 44.75 15.75
54.31%
45.00
29.30
247,250 115 90.30 503,100 -36,550
-6.77%
NIFTY 06-May-21 CE 14,300.00 424.00 90.60
27.17%
428.15
316.65
247,125 3,295 908.80 116,025 -38,625
-24.98%
BANKNIFTY 12-May-21 CE 33,900.00 161.15 -50.45
-23.84%
246.60
127.00
245,675 9,827 399.49 26,200 18,275
230.60%
RELIANCE 27-May-21 CE 2,140.00 8.80 -0.15
-1.68%
9.10
7.05
245,000 980 20.26 265,000 250
0.09%
BANKNIFTY 06-May-21 CE 32,100.00 702.65 -89.95
-11.35%
895.80
451.60
244,625 9,785 1,664.21 29,450 -23,000
-43.85%
ICICIPRULI 27-May-21 CE 640.00 3.15 -0.15
-4.55%
3.95
2.65
244,500 163 8.07 129,000 21,000
19.44%
GAIL 27-May-21 CE 157.50 3.45 1.55
81.58%
3.55
2.15
244,000 40 7.30 109,800 30,500
38.46%
UPL 27-May-21 CE 620.00 37.50 -5.90
-13.59%
41.35
34.00
243,100 187 92.79 374,400 10,400
2.86%
HDFCBANK 27-May-21 CE 1,560.00 4.90 -0.65
-11.71%
5.70
4.60
242,550 441 12.30 398,200 13,200
3.43%
MCDOWELL-N 27-May-21 CE 580.00 5.60 -0.35
-5.88%
7.30
4.55
242,500 194 14.11 202,500 20,000
10.96%
HDFCLIFE 27-May-21 CE 750.00 2.75 -0.50
-15.38%
3.55
2.70
242,000 220 7.45 675,400 -2,200
-0.32%
BIOCON 27-May-21 CE 395.00 9.30 -1.30
-12.26%
11.55
8.85
241,500 105 23.45 315,100 23,000
7.87%
M&M 27-May-21 CE 770.00 22.10 0.45
2.08%
26.20
20.95
241,500 345 55.50 148,400 -9,800
-6.19%
L&TFH 27-May-21 CE 97.50 1.00 -0.05
-4.76%
1.00
0.85
240,948 27 2.24 348,036 71,392
25.81%
TECHM 27-May-21 CE 1,060.00 7.35 1.15
18.55%
9.40
5.10
240,600 401 15.61 56,400 17,400
44.62%
IOC 27-May-21 CE 98.00 1.30 0.00
0.00%
1.40
1.20
240,500 37 3.03 286,000 13,000
4.76%
FEDERALBNK 27-May-21 CE 87.00 1.15 -0.55
-32.35%
1.65
1.15
240,000 24 3.41 360,000 10,000
2.86%
BANKNIFTY 12-May-21 CE 34,200.00 100.10 -43.40
-30.24%
169.95
79.85
239,100 9,564 247.68 23,475 16,275
226.04%
HINDUNILVR 27-May-21 CE 2,600.00 8.50 -0.75
-8.11%
10.05
7.65
238,500 795 19.94 375,000 1,800
0.48%
CONCOR 27-May-21 CE 590.00 21.10 3.60
20.57%
28.00
18.25
237,576 152 53.00 62,520 21,882
53.85%
MUTHOOTFIN 27-May-21 CE 1,180.00 48.00 10.60
28.34%
48.85
35.00
237,000 316 102.81 89,250 56,250
170.45%
ADANIPORTS 27-May-21 CE 880.00 6.20 -1.15
-15.65%
9.10
6.00
235,000 188 16.47 151,250 -2,500
-1.63%
HEROMOTOCO 27-May-21 CE 2,850.00 146.25 66.20
82.70%
150.10
85.60
233,700 779 262.84 33,900 -1,800
-5.04%
EICHERMOT 27-May-21 CE 2,600.00 29.00 8.85
43.92%
33.95
20.50
233,100 666 69.37 141,400 7,350
5.48%
TCS 27-May-21 CE 3,250.00 28.00 3.45
14.05%
33.85
19.30
232,500 775 60.94 42,600 9,300
27.93%
HINDALCO 27-May-21 CE 415.00 10.05 4.80
91.43%
10.10
5.40
232,200 108 19.76 88,150 53,750
156.25%
HINDPETRO 27-May-21 CE 265.00 2.20 -0.35
-13.73%
3.45
2.20
232,200 86 6.36 132,300 -16,200
-10.91%
BANKNIFTY 06-May-21 CE 37,500.00 0.10 -1.15
-92.00%
1.50
0.05
232,075 9,283 1.30 61,375 11,275
22.50%
FINNIFTY 06-May-21 CE 15,800.00 0.10 -51.25
-99.81%
88.80
0.05
231,680 93 37.02 17,680 3,760
27.01%
HAVELLS 27-May-21 CE 1,000.00 42.95 5.40
14.38%
43.95
33.65
231,500 463 91.88 97,500 46,000
89.32%
MOTHERSUMI 27-May-21 CE 227.50 10.55 1.60
17.88%
10.65
6.95
231,000 66 20.79 56,000 28,000
100.00%
HCLTECH 27-May-21 CE 1,040.00 3.40 0.15
4.62%
4.15
2.80
229,600 328 7.44 144,900 32,200
28.57%
NTPC 27-May-21 CE 102.00 4.05 -0.55
-11.96%
4.65
3.90
228,000 40 9.83 438,900 17,100
4.05%
ASIANPAINT 27-May-21 CE 2,700.00 27.00 -5.15
-16.02%
36.50
23.35
226,500 755 60.57 114,900 -15,600
-11.95%
BANKNIFTY 12-May-21 CE 32,600.00 720.00 -59.05
-7.58%
842.15
532.50
225,875 9,035 1,535.18 17,550 -3,450
-16.43%
TRENT 27-May-21 CE 900.00 7.70 -4.75
-38.15%
12.00
5.40
225,475 311 18.31 162,400 -23,200
-12.50%
AUROPHARMA 27-May-21 CE 1,060.00 28.60 -8.00
-21.86%
42.35
26.35
224,900 346 73.68 58,500 11,700
25.00%
APOLLOHOSP 27-May-21 CE 3,300.00 174.95 -10.00
-5.41%
200.00
155.00
224,250 897 401.72 87,500 -22,000
-20.09%
COFORGE 27-May-21 CE 3,750.00 53.00 -9.00
-14.52%
76.85
22.55
223,500 596 123.28 43,875 43,875
0.00%
VOLTAS 27-May-21 CE 1,100.00 7.40 0.25
3.50%
9.10
5.70
223,500 447 16.49 121,000 10,000
9.01%
VEDL 27-May-21 CE 255.00 22.50 1.90
9.22%
24.65
20.35
223,200 72 49.44 561,100 -3,100
-0.55%
ITC 24-Jun-21 CE 250.00 0.90 0.15
20.00%
1.05
0.75
220,800 69 2.12 841,600 96,000
12.88%
WIPRO 27-May-21 CE 555.00 4.10 1.90
86.36%
4.45
2.05
219,200 137 7.39 52,800 -25,600
-32.65%
GLENMARK 27-May-21 CE 590.00 26.00 -2.75
-9.57%
31.10
24.70
218,500 190 60.11 372,600 35,650
10.58%
SAIL 27-May-21 CE 110.00 26.00 2.70
11.59%
26.10
22.35
218,500 23 53.34 988,000 -57,000
-5.45%
SAIL 27-May-21 CE 117.50 19.50 2.45
14.37%
19.50
17.00
218,500 23 41.62 133,000 47,500
55.56%
BAJAJ-AUTO 27-May-21 CE 4,500.00 10.00 4.55
83.49%
13.85
6.00
216,750 867 21.39 92,750 -16,250
-14.91%
BIOCON 27-May-21 CE 430.00 3.00 -0.55
-15.49%
3.75
2.80
216,200 94 6.88 420,900 16,100
3.98%
BANDHANBNK 27-May-21 CE 380.00 1.20 -0.60
-33.33%
1.75
1.10
216,000 120 2.96 203,400 14,400
7.62%
AUROPHARMA 27-May-21 CE 1,150.00 11.45 -4.05
-26.13%
19.10
9.95
215,150 331 27.90 93,600 23,400
33.33%
NAVINFLUOR 27-May-21 CE 3,500.00 268.00 89.20
49.89%
284.65
154.55
213,750 950 465.91 31,275 -8,100
-20.57%
BEL 27-May-21 CE 125.00 18.85 3.85
25.67%
19.25
14.95
212,800 56 34.69 140,600 -60,800
-30.19%
MPHASIS 27-May-21 CE 2,000.00 22.50 12.55
126.13%
29.00
9.00
211,250 650 45.27 52,325 32,500
163.93%
HAVELLS 27-May-21 CE 1,100.00 10.30 1.80
21.18%
10.70
6.85
210,000 420 19.09 147,500 21,000
16.60%
SBILIFE 27-May-21 CE 970.00 29.50 -3.40
-10.33%
36.50
27.00
210,000 280 62.60 147,000 21,000
16.67%
NIFTY 06-May-21 CE 15,450.00 0.05 -0.75
-93.75%
0.65
0.05
208,500 2,780 0.46 99,900 -33,525
-25.13%
PNB 24-Jun-21 CE 50.00 0.40 -0.10
-20.00%
0.40
0.40
208,000 13 0.83 544,000 160,000
41.67%
UPL 27-May-21 CE 720.00 5.75 -2.45
-29.88%
8.00
5.75
208,000 160 13.60 188,500 35,100
22.88%
HEROMOTOCO 27-May-21 CE 3,050.00 53.00 24.25
84.35%
60.60
29.00
207,900 693 100.73 36,300 12,900
55.13%
IBULHSGFIN 27-May-21 CE 230.00 1.00 -0.15
-13.04%
1.20
0.80
207,700 67 1.95 310,000 15,500
5.26%
ADANIPORTS 27-May-21 CE 870.00 6.85 -1.30
-15.95%
10.35
6.80
207,500 166 16.60 180,000 -1,250
-0.69%
AUROPHARMA 27-May-21 CE 1,120.00 16.05 -4.80
-23.02%
24.00
14.30
206,700 318 36.09 46,150 9,750
26.79%
MINDTREE 27-May-21 CE 2,600.00 10.20 6.15
151.85%
18.00
3.20
206,000 515 27.32 43,200 36,400
535.29%
BANDHANBNK 27-May-21 CE 290.00 17.25 -62.70
-78.42%
21.85
17.05
205,200 114 37.43 95,400 95,400
0.00%
FINNIFTY 06-May-21 CE 15,600.00 55.00 -93.20
-62.89%
171.90
15.00
204,640 71 169.01 5,960 -5,480
-47.90%
GRANULES 27-May-21 CE 340.00 26.05 -0.70
-2.62%
28.60
23.95
204,600 132 55.59 365,800 29,450
8.76%
ICICIPRULI 27-May-21 CE 620.00 5.05 -0.30
-5.61%
6.65
4.45
204,000 136 11.42 58,500 0
0.00%
ZEEL 27-May-21 CE 250.00 0.65 0.10
18.18%
0.65
0.50
204,000 68 1.22 351,000 132,000
60.27%
TVSMOTOR 27-May-21 CE 750.00 1.85 0.65
54.17%
2.30
1.25
203,000 145 3.55 226,800 -14,000
-5.81%
BAJFINANCE 27-May-21 CE 5,900.00 81.00 -7.40
-8.37%
113.00
72.20
202,375 1,619 177.91 72,875 -4,500
-5.82%
MARUTI 27-May-21 CE 7,200.00 47.50 8.95
23.22%
57.35
35.65
202,200 2,022 99.85 108,500 13,800
14.57%
TVSMOTOR 27-May-21 CE 720.00 3.45 1.35
64.29%
4.30
2.60
201,600 144 6.51 121,800 29,400
31.82%
INDUSINDBK 27-May-21 CE 1,040.00 10.45 -2.70
-20.53%
13.50
10.10
200,700 223 22.54 286,200 4,500
1.60%
ONGC 27-May-21 CE 107.00 6.50 -0.85
-11.56%
7.70
6.50
200,200 26 14.27 161,700 -53,900
-25.00%
CANBK 27-May-21 CE 147.50 5.80 -1.30
-18.31%
6.40
5.45
199,800 37 11.81 118,800 -16,200
-12.00%
BHEL 27-May-21 CE 47.00 11.90 1.10
10.19%
12.30
11.70
199,500 19 23.86 420,000 -84,000
-16.67%
TATAMOTORS 27-May-21 CE 280.00 28.45 6.45
29.32%
29.00
21.90
199,500 70 51.13 259,350 -42,750
-14.15%
TECHM 27-May-21 CE 1,030.00 12.25 1.60
15.02%
16.40
9.25
199,200 332 25.44 25,800 2,400
10.26%
COFORGE 27-May-21 CE 2,900.00 519.85 365.30
236.36%
570.00
100.00
199,125 531 385.71 15,000 -4,875
-24.53%
BANKBARODA 27-May-21 CE 77.00 1.70 -0.65
-27.66%
2.00
1.60
198,900 17 3.56 432,900 11,700
2.78%
BANKBARODA 27-May-21 CE 78.00 1.40 -0.60
-30.00%
1.60
1.40
198,900 17 2.88 245,700 23,400
10.53%
HEROMOTOCO 27-May-21 CE 3,400.00 9.30 4.65
100.00%
10.65
4.45
198,600 662 16.64 57,000 23,700
71.17%
NIFTY 20-May-21 CE 15,300.00 36.10 3.70
11.42%
37.00
25.80
198,600 2,648 61.78 145,050 83,175
134.42%
MANAPPURAM 27-May-21 CE 155.00 4.40 0.00
0.00%
4.40
3.60
198,000 33 7.84 456,000 -6,000
-1.30%
NIFTY 06-May-21 CE 16,050.00 0.10 -0.35
-77.78%
0.30
0.05
198,000 2,640 0.38 10,500 375
3.70%
NIFTY 06-May-21 CE 15,650.00 0.05 -0.75
-93.75%
0.55
0.05
197,400 2,632 0.30 62,475 -66,750
-51.65%
MFSL 27-May-21 CE 920.00 48.30 23.55
95.15%
66.45
30.10
196,300 302 87.51 30,550 10,400
51.61%
HCLTECH 27-May-21 CE 1,020.00 4.85 0.35
7.78%
5.85
3.85
196,000 280 9.21 230,300 11,900
5.45%
KOTAKBANK 27-May-21 CE 1,860.00 25.45 3.35
15.16%
26.10
19.50
196,000 490 45.41 99,200 4,000
4.20%
MOTHERSUMI 27-May-21 CE 215.00 15.60 1.15
7.96%
16.90
12.25
196,000 56 27.97 98,000 -10,500
-9.68%
CUB 27-May-21 CE 170.00 8.70 0.45
5.45%
10.50
8.00
195,300 63 18.16 148,800 -24,800
-14.29%
BAJAJ-AUTO 27-May-21 CE 4,100.00 64.85 25.00
62.74%
79.95
51.00
193,250 773 126.54 71,750 -1,750
-2.38%
MARUTI 27-May-21 CE 6,900.00 119.75 23.45
24.35%
138.10
93.35
193,100 1,931 234.73 67,100 1,700
2.60%
AMARAJABAT 27-May-21 CE 780.00 29.50 7.20
32.29%
40.15
24.00
193,000 193 57.07 64,000 24,000
60.00%
TATACHEM 27-May-21 CE 750.00 8.50 -5.25
-38.18%
10.00
6.60
193,000 193 15.79 976,000 -178,000
-15.42%
EICHERMOT 27-May-21 CE 2,400.00 98.30 20.65
26.59%
115.00
80.00
192,850 551 194.89 29,400 -4,200
-12.50%
CIPLA 27-May-21 CE 1,010.00 10.15 0.45
4.64%
16.70
9.55
192,400 296 24.49 57,850 18,200
45.90%
AMBUJACEM 27-May-21 CE 360.00 1.55 -0.05
-3.13%
1.80
1.25
192,000 64 2.86 501,000 -6,000
-1.18%
HINDUNILVR 27-May-21 CE 2,440.00 38.15 -2.80
-6.84%
48.00
35.05
191,100 637 74.59 151,800 2,100
1.40%
MFSL 27-May-21 CE 940.00 39.75 14.85
59.64%
54.70
25.10
190,450 293 79.95 27,300 23,400
600.00%
AUROPHARMA 27-May-21 CE 1,080.00 23.20 -7.25
-23.81%
34.50
21.15
189,150 291 49.37 50,050 2,600
5.48%
NIFTY 27-May-21 CE 15,900.00 9.40 -1.35
-12.56%
12.75
8.60
188,700 2,516 17.70 224,175 26,250
13.26%
MINDTREE 27-May-21 CE 2,240.00 59.00 11.20
23.43%
129.70
48.00
188,000 470 186.78 15,200 12,400
442.86%
SRTRANSFIN 27-May-21 CE 1,500.00 14.40 1.70
13.39%
15.35
11.05
188,000 470 24.55 198,400 -12,000
-5.70%
NMDC 27-May-21 CE 162.50 12.70 1.65
14.93%
13.40
10.20
187,600 28 22.32 294,800 -13,400
-4.35%
BANKNIFTY 12-May-21 CE 34,400.00 74.05 -35.65
-32.50%
119.60
57.80
186,975 7,479 144.51 23,750 16,025
207.44%
SBILIFE 27-May-21 CE 1,040.00 8.50 -2.20
-20.56%
12.20
8.25
186,750 249 17.57 202,500 750
0.37%
TITAN 27-May-21 CE 1,480.00 24.00 1.40
6.19%
27.40
21.45
186,750 498 45.90 162,375 -18,375
-10.17%
NIFTY 20-May-21 CE 15,000.00 117.00 18.70
19.02%
118.05
87.00
186,450 2,486 194.39 95,025 40,425
74.04%
JSWSTEEL 27-May-21 CE 790.00 17.40 1.50
9.43%
22.55
15.65
186,300 138 33.53 39,150 8,100
26.09%
ICICIPRULI 27-May-21 CE 590.00 10.95 -0.40
-3.52%
14.10
9.60
186,000 124 21.22 72,000 0
0.00%
PFC 27-May-21 CE 117.50 1.70 -0.30
-15.00%
2.20
1.70
186,000 30 3.61 204,600 18,600
10.00%
RECLTD 27-May-21 CE 145.00 1.00 -0.05
-4.76%
1.40
0.95
186,000 31 2.12 570,000 54,000
10.47%
M&M 27-May-21 CE 820.00 8.75 0.05
0.57%
10.60
8.30
185,500 265 16.95 173,600 -5,600
-3.13%
MCDOWELL-N 27-May-21 CE 530.00 25.00 0.00
0.00%
29.95
21.85
185,000 148 47.42 101,250 -3,750
-3.57%
ADANIPORTS 27-May-21 CE 910.00 4.40 -0.85
-16.19%
6.60
4.25
185,000 148 9.05 97,500 23,750
32.20%
CADILAHC 27-May-21 CE 595.00 34.90 -1.20
-3.32%
37.95
31.00
184,800 84 63.13 59,400 17,600
42.11%
HCLTECH 27-May-21 CE 1,100.00 1.65 0.10
6.45%
2.20
1.25
184,800 264 2.94 634,900 -1,400
-0.22%
ONGC 27-May-21 CE 122.00 1.25 -0.25
-16.67%
1.35
1.00
184,800 24 2.09 207,900 0
0.00%
CIPLA 27-May-21 CE 870.00 50.95 -1.35
-2.58%
81.00
49.35
184,600 284 95.81 52,650 37,050
237.50%
TITAN 27-May-21 CE 1,540.00 10.05 -0.20
-1.95%
13.85
9.55
183,750 490 20.08 147,750 -31,875
-17.75%
ULTRACEMCO 27-May-21 CE 6,500.00 195.05 -2.90
-1.47%
208.95
161.00
183,200 1,832 346.52 91,000 23,200
34.22%
IGL 27-May-21 CE 540.00 14.05 6.05
75.63%
15.90
8.25
182,875 133 18.29 74,250 9,625
14.89%
LUPIN 27-May-21 CE 1,100.00 116.00 -8.80
-7.05%
135.60
99.25
182,750 215 207.57 328,950 -32,300
-8.94%
TITAN 27-May-21 CE 1,520.00 13.05 -0.30
-2.25%
16.25
12.35
181,125 483 25.45 140,625 3,000
2.18%
INDUSINDBK 27-May-21 CE 1,020.00 13.35 -3.55
-21.01%
17.65
13.15
180,900 201 26.16 113,400 -7,200
-5.97%
MUTHOOTFIN 27-May-21 CE 1,300.00 12.40 2.90
30.53%
12.85
8.20
180,750 241 17.95 149,250 7,500
5.29%
FEDERALBNK 27-May-21 CE 75.00 5.85 -1.45
-19.86%
6.45
5.85
180,000 18 10.91 1,130,000 -70,000
-5.83%
M&MFIN 27-May-21 CE 185.00 1.50 0.05
3.45%
1.75
1.25
180,000 45 2.59 432,000 0
0.00%
PFC 27-May-21 CE 117.00 1.90 -0.25
-11.63%
2.25
1.90
179,800 29 3.70 136,400 6,200
4.76%
ADANIPORTS 27-May-21 CE 700.00 63.00 1.20
1.94%
71.50
60.05
177,500 142 114.81 148,750 -31,250
-17.36%
IBULHSGFIN 27-May-21 CE 250.00 0.50 -0.20
-28.57%
0.80
0.50
176,700 57 1.10 353,400 -31,000
-8.06%
BANDHANBNK 27-May-21 CE 400.00 0.85 -0.25
-22.73%
1.05
0.75
176,400 98 1.50 500,400 64,800
14.88%
LICHSGFIN 27-May-21 CE 440.00 6.65 -1.15
-14.74%
8.25
6.50
176,000 88 12.41 216,000 -18,000
-7.69%
INFY 27-May-21 CE 1,600.00 1.40 0.05
3.70%
1.50
1.25
175,800 293 2.41 783,600 -1,800
-0.23%
SBILIFE 27-May-21 CE 1,010.00 14.30 -3.15
-18.05%
20.95
13.85
175,500 234 27.50 126,000 -9,750
-7.18%
KOTAKBANK 27-May-21 CE 1,940.00 9.60 1.05
12.28%
10.15
7.65
174,400 436 15.42 76,400 5,200
7.30%
M&M 27-May-21 CE 850.00 5.00 -0.15
-2.91%
6.00
4.55
174,300 249 8.91 261,100 11,200
4.48%
DRREDDY 27-May-21 CE 6,000.00 33.00 0.30
0.92%
45.00
26.00
173,375 1,387 60.01 180,875 625
0.35%
ADANIENT 27-May-21 CE 1,200.00 123.25 8.80
7.69%
143.50
106.50
173,000 173 211.91 369,000 -11,000
-2.89%
ITC 24-Jun-21 CE 240.00 1.30 0.20
18.18%
2.50
1.00
172,800 54 2.30 403,200 67,200
20.00%
ITC 27-May-21 CE 190.00 15.00 1.20
8.70%
17.60
14.55
172,800 54 27.92 240,000 -6,400
-2.60%
NIFTY 12-May-21 CE 14,300.00 482.05 77.65
19.20%
482.05
384.95
172,200 2,296 752.31 110,175 51,375
87.37%
BHARTIARTL 27-May-21 CE 530.00 36.00 -1.80
-4.76%
41.80
32.55
172,143 93 63.33 340,584 -38,871
-10.24%
BAJFINANCE 27-May-21 CE 6,200.00 35.50 -2.15
-5.71%
48.05
30.30
172,125 1,377 62.58 97,000 -1,000
-1.02%
TECHM 27-May-21 CE 1,040.00 10.45 1.60
18.08%
13.50
7.60
171,600 286 18.45 63,000 15,000
31.25%
IDFCFIRSTB 27-May-21 CE 54.00 4.45 0.30
7.23%
4.55
3.90
171,000 18 7.23 1,073,500 -57,000
-5.04%
NTPC 27-May-21 CE 109.00 1.25 -0.25
-16.67%
1.85
1.20
171,000 30 2.43 125,400 22,800
22.22%
IBULHSGFIN 27-May-21 CE 175.00 11.35 -2.65
-18.93%
14.55
10.50
170,500 55 18.81 74,400 58,900
380.00%
EICHERMOT 27-May-21 CE 2,450.00 79.80 22.00
38.06%
88.30
63.85
170,450 487 137.95 30,450 19,250
171.88%
BANKNIFTY 27-May-21 CE 34,500.00 372.10 -40.85
-9.89%
439.15
330.00
170,250 6,810 640.79 157,450 1,425
0.91%
JSWSTEEL 27-May-21 CE 710.00 49.50 5.45
12.37%
57.05
44.25
170,100 126 83.28 171,450 2,700
1.60%
FEDERALBNK 27-May-21 CE 86.00 1.45 -0.50
-25.64%
2.00
1.35
170,000 17 2.79 350,000 -20,000
-5.41%
TATASTEEL 27-May-21 CE 1,030.00 97.10 19.00
24.33%
118.20
58.50
170,000 200 167.64 158,950 -31,450
-16.52%
ONGC 27-May-21 CE 100.00 11.70 -1.05
-8.24%
13.95
11.70
169,400 22 21.53 277,200 -61,600
-18.18%
HINDUNILVR 27-May-21 CE 2,460.00 31.90 -2.00
-5.90%
40.20
28.75
168,900 563 54.39 130,500 6,600
5.33%
TATAPOWER 27-May-21 CE 111.00 2.10 0.10
5.00%
2.50
1.85
168,750 25 3.68 627,750 27,000
4.49%
BHEL 24-Jun-21 CE 65.00 3.55 0.10
2.90%
4.00
3.40
168,000 16 6.13 136,500 42,000
44.44%
JINDALSTEL 27-May-21 CE 510.00 11.00 4.70
74.60%
11.35
6.45
167,500 67 15.93 182,500 20,000
12.31%
PFC 27-May-21 CE 114.50 2.55 -0.45
-15.00%
3.00
2.55
167,400 27 4.70 43,400 37,200
600.00%
HINDUNILVR 27-May-21 CE 2,700.00 4.50 0.35
8.43%
4.50
3.25
167,100 557 6.12 198,600 4,200
2.16%
BANKNIFTY 27-May-21 CE 36,000.00 111.05 -21.70
-16.35%
142.35
100.25
167,000 6,680 192.17 211,275 21,950
11.59%
LUPIN 27-May-21 CE 1,160.00 74.60 -7.75
-9.41%
92.00
60.25
166,600 196 115.27 90,950 -1,700
-1.83%
APOLLOHOSP 27-May-21 CE 3,600.00 63.95 -4.70
-6.85%
75.50
53.00
165,000 660 105.83 69,000 3,500
5.34%
APOLLOTYRE 27-May-21 CE 235.00 3.80 -0.80
-17.39%
4.60
3.50
165,000 66 6.37 212,500 -7,500
-3.41%
CADILAHC 27-May-21 CE 550.00 63.95 -1.10
-1.69%
64.50
56.70
165,000 75 100.39 288,200 -50,600
-14.94%
CADILAHC 27-May-21 CE 570.00 49.00 -1.75
-3.45%
54.20
44.00
165,000 75 80.29 246,400 -11,000
-4.27%
DRREDDY 27-May-21 CE 5,400.00 133.10 -5.00
-3.62%
180.00
120.85
164,500 1,316 245.93 62,750 7,500
13.57%
KOTAKBANK 27-May-21 CE 2,000.00 4.90 0.45
10.11%
5.35
4.00
164,400 411 7.45 372,400 -9,600
-2.51%
BPCL 24-Jun-21 CE 500.00 4.60 -1.05
-18.58%
6.55
4.50
163,800 91 8.63 208,800 -7,200
-3.33%
TCS 27-May-21 CE 3,450.00 4.40 -0.20
-4.35%
6.40
3.65
163,200 544 7.28 21,000 3,600
20.69%
AUROPHARMA 27-May-21 CE 1,010.00 46.50 -10.35
-18.21%
64.00
43.20
163,150 251 81.71 43,550 9,750
28.85%
AUBANK 27-May-21 CE 1,200.00 3.60 -0.40
-10.00%
4.70
3.35
163,000 326 6.36 379,500 -18,500
-4.65%
APOLLOHOSP 27-May-21 CE 3,350.00 150.00 -10.45
-6.51%
174.00
132.50
162,000 648 251.15 51,250 17,250
50.74%
INDUSINDBK 27-May-21 CE 1,080.00 6.10 -1.55
-20.26%
8.50
5.85
162,000 180 10.53 128,700 -10,800
-7.74%
MANAPPURAM 27-May-21 CE 180.00 0.45 -0.05
-10.00%
0.50
0.40
162,000 27 0.71 462,000 -24,000
-4.94%
ONGC 27-May-21 CE 105.00 7.60 -1.15
-13.14%
9.10
7.50
161,700 21 13.31 808,500 -15,400
-1.87%
ACC 27-May-21 CE 1,900.00 56.75 -0.95
-1.65%
67.10
52.00
161,500 323 95.27 107,500 0
0.00%
SAIL 27-May-21 CE 102.50 33.00 5.55
20.22%
33.00
29.40
161,500 17 50.02 123,500 -9,500
-7.14%
TCS 27-May-21 CE 3,140.00 62.00 5.05
8.87%
77.45
47.40
161,100 537 104.43 44,700 -9,900
-18.13%
MOTHERSUMI 27-May-21 CE 217.50 14.00 1.30
10.24%
15.15
11.35
161,000 46 21.16 31,500 -7,000
-18.18%
ADANIPORTS 27-May-21 CE 990.00 2.00 -0.30
-13.04%
2.80
2.00
160,000 128 3.47 498,750 45,000
9.92%
BAJFINANCE 27-May-21 CE 6,500.00 15.05 -1.35
-8.23%
19.95
12.00
159,500 1,276 24.02 169,375 16,250
10.61%
NIFTY 27-May-21 CE 16,500.00 3.85 -0.40
-9.41%
4.50
3.55
159,150 2,122 6.16 623,925 -12,000
-1.89%
BRITANNIA 27-May-21 CE 3,600.00 31.90 -1.15
-3.48%
41.85
30.50
159,000 795 55.25 180,200 1,200
0.67%
IRCTC 27-May-21 CE 1,800.00 35.25 -3.80
-9.73%
44.65
34.20
158,275 487 61.70 148,525 36,075
32.08%
HDFC 27-May-21 CE 2,550.00 37.00 8.20
28.47%
37.05
27.20
158,100 527 53.37 127,500 300
0.24%
SRF 27-May-21 CE 7,000.00 154.50 -69.50
-31.03%
249.00
154.50
157,750 1,262 319.02 38,625 -12,625
-24.63%
LT 27-May-21 CE 1,460.00 6.50 -0.25
-3.70%
9.05
6.20
157,550 274 11.56 147,775 24,725
20.09%
HDFC 27-May-21 CE 2,460.00 69.50 15.90
29.66%
69.85
51.90
157,500 525 101.49 61,500 11,100
22.02%
ICICIPRULI 27-May-21 CE 565.00 19.20 -0.70
-3.52%
24.80
17.15
157,500 105 32.95 73,500 -15,000
-16.95%
NIFTY 12-May-21 CE 16,050.00 1.00 -0.55
-35.48%
2.95
1.00
157,050 2,094 2.61 5,475 975
21.67%
ITC 27-May-21 CE 197.50 8.85 0.95
12.03%
11.00
8.55
156,800 49 14.47 102,400 3,200
3.23%
DEEPAKNTR 27-May-21 CE 1,960.00 71.00 -24.30
-25.50%
128.90
67.35
156,500 313 140.26 35,500 18,000
102.86%
IOC 27-May-21 CE 99.00 1.05 -0.05
-4.55%
1.10
1.00
156,000 24 1.62 357,500 91,000
34.15%
RELIANCE 27-May-21 CE 2,500.00 1.70 0.10
6.25%
2.10
1.30
155,500 622 2.74 339,750 19,500
6.09%
INFY 27-May-21 CE 1,520.00 2.75 0.15
5.77%
3.00
2.30
155,400 259 4.26 107,400 -8,400
-7.25%
ADANIPORTS 27-May-21 CE 920.00 3.90 -0.75
-16.13%
5.85
3.80
155,000 124 6.84 61,250 2,500
4.26%
HDFC 27-May-21 CE 2,800.00 5.20 -0.10
-1.89%
5.65
4.50
154,500 515 7.65 148,500 0
0.00%
RELIANCE 27-May-21 CE 2,160.00 7.50 -0.40
-5.06%
8.00
5.95
154,500 618 11.15 214,000 -20,500
-8.74%
SBILIFE 27-May-21 CE 1,030.00 10.30 -2.00
-16.26%
14.00
9.65
154,500 206 17.07 177,000 -9,000
-4.84%
NMDC 27-May-21 CE 192.50 1.80 1.00
125.00%
2.35
1.50
154,100 23 2.79 80,400 80,400
0.00%
BHARTIARTL 27-May-21 CE 700.00 0.65 -0.05
-7.14%
0.75
0.55
153,633 83 0.97 496,068 -9,255
-1.83%
HCLTECH 27-May-21 CE 990.00 8.40 0.75
9.80%
9.75
6.60
153,300 219 12.34 543,200 14,000
2.65%
TATASTEEL 27-May-21 CE 950.00 165.25 29.05
21.33%
185.90
120.00
153,000 180 255.20 411,400 -22,950
-5.28%
MINDTREE 27-May-21 CE 2,280.00 78.00 34.50
79.31%
109.00
47.00
152,800 382 137.58 12,800 11,200
700.00%
GODREJPROP 27-May-21 CE 1,400.00 12.00 2.05
20.60%
12.00
6.95
152,750 235 15.12 159,900 14,300
9.82%
TATACONSUM 27-May-21 CE 740.00 4.35 -0.15
-3.33%
4.60
3.30
152,550 113 5.98 143,100 28,350
24.71%
APOLLOTYRE 27-May-21 CE 270.00 0.70 -0.15
-17.65%
0.70
0.60
152,500 61 1.05 222,500 100,000
81.63%
BANKBARODA 27-May-21 CE 81.00 0.95 -0.40
-29.63%
1.10
0.95
152,100 13 1.54 292,500 11,700
4.17%
LICHSGFIN 27-May-21 CE 410.00 17.35 -1.95
-10.10%
19.75
17.30
152,000 76 28.27 216,000 -2,000
-0.92%
NIFTY 12-May-21 CE 16,350.00 0.90 -0.30
-25.00%
1.80
0.75
151,875 2,025 2.26 450 -150
-25.00%
ADANIPORTS 27-May-21 CE 720.00 50.80 0.40
0.79%
58.40
48.90
151,250 121 78.51 115,000 8,750
8.24%
COALINDIA 24-Jun-21 CE 150.00 2.10 0.05
2.44%
2.60
1.95
151,200 36 3.37 264,600 37,800
16.67%
GLENMARK 27-May-21 CE 640.00 12.10 -1.75
-12.64%
15.45
11.70
150,650 131 19.74 101,200 -8,050
-7.37%
FINNIFTY 06-May-21 CE 15,900.00 0.10 -27.50
-99.64%
31.00
0.10
150,240 16 10.19 19,000 10,240
116.89%
FEDERALBNK 27-May-21 CE 91.00 0.90 -0.05
-5.26%
1.00
0.90
150,000 15 1.41 140,000 40,000
40.00%
BHARTIARTL 27-May-21 CE 660.00 0.95 -0.30
-24.00%
1.30
0.95
149,931 81 1.63 116,613 -1,851
-1.56%
GLENMARK 27-May-21 CE 620.00 16.40 -2.35
-12.53%
20.30
15.95
149,500 130 26.22 142,600 26,450
22.77%
BANKNIFTY 12-May-21 CE 34,700.00 45.00 -26.60
-37.15%
77.50
33.95
149,400 5,976 67.89 40,000 33,600
525.00%
NIFTY 20-May-21 CE 14,900.00 152.25 20.00
15.12%
160.00
120.10
149,025 1,987 211.53 84,450 44,250
110.07%
TCS 27-May-21 CE 3,220.00 32.80 2.00
6.49%
43.25
24.95
148,200 494 51.56 46,800 10,500
28.93%
LUPIN 27-May-21 CE 1,170.00 69.95 -7.15
-9.27%
84.30
55.80
147,900 174 92.90 33,150 -1,700
-4.88%
TATASTEEL 27-May-21 CE 1,020.00 104.50 20.95
25.07%
128.00
45.60
147,900 174 159.50 368,050 -1,700
-0.46%
AXISBANK 27-May-21 CE 810.00 2.20 -0.45
-16.98%
2.75
2.10
147,600 123 3.42 218,400 10,800
5.20%
AUROPHARMA 27-May-21 CE 1,160.00 10.80 -2.50
-18.80%
16.00
9.00
147,550 227 16.73 43,550 10,400
31.37%
AUBANK 27-May-21 CE 940.00 55.05 1.20
2.23%
64.65
47.85
147,000 294 81.35 88,500 -24,000
-21.33%
ULTRACEMCO 27-May-21 CE 6,400.00 246.00 1.20
0.49%
258.40
200.05
146,800 1,468 350.49 60,600 29,400
94.23%
INDUSINDBK 27-May-21 CE 1,060.00 7.90 -2.10
-21.00%
10.45
7.75
146,700 163 12.59 171,900 10,800
6.70%
INFY 27-May-21 CE 1,540.00 2.15 0.30
16.22%
2.30
1.60
146,400 244 2.97 98,400 -5,400
-5.20%
ONGC 27-May-21 CE 106.00 7.70 -0.35
-4.35%
8.50
7.50
146,300 19 11.63 331,100 -61,600
-15.69%
PVR 27-May-21 CE 1,300.00 12.55 2.60
26.13%
13.30
8.20
145,706 358 16.32 126,170 6,512
5.44%
ACC 27-May-21 CE 2,000.00 22.45 -0.05
-0.22%
27.00
20.25
145,500 291 34.18 106,500 -4,500
-4.05%
LUPIN 27-May-21 CE 1,150.00 80.05 -9.25
-10.36%
96.90
65.85
145,350 171 112.14 130,050 -39,950
-23.50%
NIFTY 06-May-21 CE 16,250.00 0.05 -0.35
-87.50%
0.15
0.05
144,525 1,927 0.07 1,350 -225
-14.29%
ICICIPRULI 27-May-21 CE 630.00 4.25 0.05
1.19%
5.15
3.50
144,000 96 6.18 97,500 3,000
3.17%
PNB 27-May-21 CE 48.00 0.15 -0.05
-25.00%
0.20
0.15
144,000 9 0.26 128,000 32,000
33.33%
RECLTD 27-May-21 CE 155.00 0.35 -0.05
-12.50%
0.65
0.35
144,000 24 0.62 84,000 48,000
133.33%
VOLTAS 27-May-21 CE 1,020.00 24.35 2.25
10.18%
28.45
19.15
144,000 288 35.18 59,500 4,500
8.18%
NIFTY 20-May-21 CE 14,700.00 267.95 49.85
22.86%
270.00
210.00
143,775 1,917 354.38 68,325 57,900
555.40%
NIFTY 20-May-21 CE 15,200.00 58.00 9.55
19.71%
58.00
40.00
143,775 1,917 71.21 75,075 43,125
134.98%
NIFTY 12-May-21 CE 15,900.00 1.80 -0.85
-32.08%
2.95
1.50
143,625 1,915 2.66 56,550 4,575
8.80%
BANKNIFTY 27-May-21 CE 37,000.00 41.20 -14.45
-25.97%
61.30
39.75
143,375 5,735 65.68 246,900 1,775
0.72%
GRASIM 27-May-21 CE 1,460.00 50.00 12.60
33.69%
51.00
36.75
142,975 301 62.92 43,700 -20,900
-32.35%
COALINDIA 27-May-21 CE 147.50 0.95 0.10
11.76%
1.10
0.90
142,800 34 1.39 214,200 4,200
2.00%
CHOLAFIN 27-May-21 CE 610.00 18.75 6.25
50.00%
21.95
11.95
142,500 114 26.80 56,250 20,000
55.17%
IDFCFIRSTB 27-May-21 CE 67.00 0.55 0.05
10.00%
0.55
0.45
142,500 15 0.67 85,500 47,500
125.00%
IDFCFIRSTB 27-May-21 CE 75.00 0.20 0.00
0.00%
0.20
0.15
142,500 15 0.24 1,054,500 38,000
3.74%
SAIL 27-May-21 CE 90.00 45.00 5.70
14.50%
45.50
42.90
142,500 15 62.24 465,500 -95,000
-16.95%
SBILIFE 27-May-21 CE 960.00 35.00 -2.85
-7.53%
42.20
30.00
142,500 190 47.62 81,000 23,250
40.26%
WIPRO 27-May-21 CE 565.00 2.90 1.30
81.25%
3.20
1.60
142,400 89 3.75 83,200 33,600
67.74%
BPCL 27-May-21 CE 490.00 1.75 0.20
12.90%
1.95
1.55
142,200 79 2.39 81,000 9,000
12.50%
TCS 27-May-21 CE 3,180.00 44.80 2.20
5.16%
58.00
34.75
140,100 467 65.29 57,000 3,000
5.56%
APOLLOTYRE 27-May-21 CE 300.00 0.25 -0.10
-28.57%
0.35
0.20
140,000 56 0.39 292,500 42,500
17.00%
FEDERALBNK 27-May-21 CE 79.00 3.65 -0.90
-19.78%
4.30
3.65
140,000 14 5.56 100,000 30,000
42.86%
IDEA 24-Jun-21 CE 9.00 0.65 -0.05
-7.14%
0.70
0.65
140,000 2 0.94 1,400,000 0
0.00%
IDEA 24-Jun-21 CE 12.00 0.20 0.00
0.00%
0.20
0.20
140,000 2 0.28 770,000 70,000
10.00%
ASHOKLEY 27-May-21 CE 122.50 2.15 0.25
13.16%
2.30
1.75
139,500 31 2.79 166,500 -31,500
-15.91%
TITAN 27-May-21 CE 1,600.00 5.70 0.50
9.62%
6.50
5.00
139,500 372 7.80 365,625 -7,125
-1.91%
TRENT 27-May-21 CE 800.00 29.30 -11.80
-28.71%
37.20
23.95
139,200 192 42.65 98,600 15,225
18.26%
RBLBANK 27-May-21 CE 240.00 0.55 -0.20
-26.67%
0.60
0.45
139,200 48 0.74 484,300 -84,100
-14.80%
ICICIBANK 27-May-21 CE 580.00 39.30 4.15
11.81%
39.30
32.75
138,875 101 50.61 215,875 -30,250
-12.29%
MARUTI 27-May-21 CE 7,100.00 65.50 12.65
23.94%
77.85
49.95
138,800 1,388 94.62 42,700 2,300
5.69%
BANKNIFTY 06-May-21 CE 35,800.00 0.05 -2.20
-97.78%
2.25
0.05
138,750 5,550 1.35 16,100 -8,000
-33.20%
MUTHOOTFIN 27-May-21 CE 1,160.00 58.00 12.35
27.05%
59.00
44.00
138,750 185 68.65 49,500 12,000
32.00%
RELIANCE 27-May-21 CE 2,400.00 2.30 0.25
12.20%
2.65
1.75
138,000 552 2.93 749,500 -38,750
-4.92%
TATACHEM 27-May-21 CE 730.00 6.00 -13.30
-68.91%
15.25
6.00
138,000 138 12.93 340,000 -124,000
-26.72%
ZEEL 27-May-21 CE 230.00 1.10 -0.25
-18.52%
1.25
1.00
138,000 46 1.55 660,000 36,000
5.77%
BANKNIFTY 06-May-21 CE 31,800.00 1,048.45 -8.90
-0.84%
1,193.05
767.20
137,850 5,514 1,347.29 7,475 -4,625
-38.22%
BHARTIARTL 27-May-21 CE 520.00 45.10 0.60
1.35%
47.00
40.50
136,974 74 60.39 249,885 -90,699
-26.63%
DIVISLAB 27-May-21 CE 4,200.00 111.00 2.75
2.54%
126.25
95.80
136,400 682 148.81 108,000 2,600
2.47%
RBLBANK 27-May-21 CE 215.00 1.70 -0.50
-22.73%
2.05
1.55
136,300 47 2.39 95,700 14,500
17.86%
PETRONET 27-May-21 CE 255.00 3.75 0.05
1.35%
4.55
3.20
135,000 45 5.25 102,000 12,000
13.33%
INDUSTOWER 27-May-21 CE 300.00 1.55 0.05
3.33%
1.85
1.35
134,400 48 2.10 319,200 2,800
0.88%
CHOLAFIN 27-May-21 CE 630.00 13.40 4.55
51.41%
16.00
7.95
133,750 107 17.20 45,000 -17,500
-28.00%
LT 27-May-21 CE 1,500.00 3.55 0.15
4.41%
4.50
3.15
133,400 232 5.04 489,900 -3,450
-0.70%
MARUTI 27-May-21 CE 7,500.00 20.00 3.25
19.40%
24.80
14.05
133,200 1,332 27.84 114,800 -2,800
-2.38%
APOLLOTYRE 27-May-21 CE 210.00 13.00 -1.55
-10.65%
14.35
11.65
132,500 53 16.80 277,500 -5,000
-1.77%
DEEPAKNTR 27-May-21 CE 1,980.00 63.75 -18.90
-22.87%
118.50
60.00
132,500 265 110.36 38,000 20,500
117.14%
ADANIPORTS 27-May-21 CE 890.00 5.50 -1.10
-16.67%
8.20
5.35
132,500 106 7.84 75,000 -1,250
-1.64%
ICICIPRULI 27-May-21 CE 575.00 16.55 0.30
1.85%
19.75
13.60
132,000 88 22.44 111,000 -19,500
-14.94%
SBIN 27-May-21 CE 440.00 0.80 -0.05
-5.88%
0.95
0.75
132,000 88 1.08 360,000 33,000
10.09%
HDFCBANK 27-May-21 CE 1,380.00 58.50 -1.30
-2.17%
63.15
54.35
130,900 238 77.30 106,700 550
0.52%
RELIANCE 27-May-21 CE 2,180.00 6.60 -0.45
-6.38%
7.00
5.75
130,500 522 8.27 158,250 -750
-0.47%
FEDERALBNK 27-May-21 CE 88.00 1.00 -0.50
-33.33%
1.50
1.00
130,000 13 1.64 280,000 20,000
7.69%
SRTRANSFIN 27-May-21 CE 1,360.00 44.00 3.30
8.11%
46.70
34.05
130,000 325 54.11 26,400 -3,200
-10.81%
NIFTY 27-May-21 CE 14,650.00 379.85 58.25
18.11%
379.95
308.50
129,150 1,722 440.79 46,650 -8,175
-14.91%
HAVELLS 27-May-21 CE 1,050.00 21.95 3.40
18.33%
22.15
16.95
129,000 258 25.54 69,000 -4,500
-6.12%
PNB 24-Jun-21 CE 35.00 3.20 -2.30
-41.82%
4.00
3.20
128,000 8 4.30 336,000 128,000
61.54%
VOLTAS 27-May-21 CE 1,050.00 16.50 2.00
13.79%
19.00
12.40
127,500 255 20.68 72,000 9,000
14.29%
NIFTY 20-May-21 CE 15,500.00 14.00 1.15
8.95%
15.00
9.70
127,050 1,694 14.74 162,525 47,850
41.73%
WIPRO 27-May-21 CE 485.00 33.20 13.30
66.83%
35.35
17.35
124,800 78 30.13 35,200 -8,000
-18.52%
TATACONSUM 27-May-21 CE 800.00 1.55 0.20
14.81%
1.65
1.05
124,200 92 1.65 256,500 -1,350
-0.52%
BAJAJ-AUTO 27-May-21 CE 4,300.00 25.00 10.90
77.30%
32.45
19.00
124,000 496 31.41 34,250 9,750
39.80%