Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Oct 19, 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
BHEL 31-Oct-19 CE 60.00 1.95 1.85
1,850.00%
3.35
0.15
64,522,500 8,603 1,329.16 7,972,500 4,072,500
104.42%
IDEA 31-Oct-19 CE 7.00 0.25 0.05
25.00%
0.30
0.15
37,100,000 1,325 81.62 53,284,000 1,820,000
3.54%
YESBANK 31-Oct-19 CE 50.00 4.55 1.10
31.88%
6.00
3.05
35,233,000 16,015 1,687.66 11,277,200 -4,422,000
-28.17%
BHEL 31-Oct-19 CE 55.00 3.35 3.25
3,250.00%
5.50
0.50
32,452,500 4,327 1,122.86 3,517,500 -757,500
-17.72%
BHEL 31-Oct-19 CE 65.00 1.15 1.10
2,200.00%
2.00
0.10
27,772,500 3,703 361.04 3,975,000 3,345,000
530.95%
YESBANK 31-Oct-19 CE 55.00 2.65 0.55
26.19%
3.75
1.85
27,548,400 12,522 831.96 8,265,400 1,194,600
16.89%
YESBANK 31-Oct-19 CE 60.00 1.70 0.40
30.77%
2.30
1.10
25,216,400 11,462 463.98 12,667,600 1,441,000
12.84%
GMRINFRA 31-Oct-19 CE 20.00 0.40 0.30
300.00%
0.50
0.10
24,480,000 544 70.99 8,190,000 -1,035,000
-11.22%
GMRINFRA 31-Oct-19 CE 19.00 0.75 0.55
275.00%
0.85
0.20
21,465,000 477 111.62 4,275,000 -45,000
-1.04%
IDEA 31-Oct-19 CE 6.00 0.65 0.05
8.33%
0.80
0.55
20,664,000 738 136.38 27,244,000 -1,092,000
-3.85%
NIFTY 24-Oct-19 CE 11,700.00 63.85 23.90
59.82%
78.00
28.00
20,117,925 268,239 11,304.26 1,089,300 275,025
33.78%
BHEL 31-Oct-19 CE 70.00 0.70 0.65
1,300.00%
1.20
0.25
19,665,000 2,622 153.39 3,645,000 3,427,500
1,575.86%
ASHOKLEY 31-Oct-19 CE 80.00 1.95 1.10
129.41%
2.50
0.70
18,090,000 3,015 305.72 7,110,000 1,332,000
23.05%
SAIL 31-Oct-19 CE 35.00 2.30 1.55
206.67%
2.55
0.65
17,040,000 1,420 291.38 4,452,000 -1,020,000
-18.64%
NIFTY 24-Oct-19 CE 11,600.00 115.35 36.20
45.74%
135.00
56.90
15,669,675 208,929 15,387.62 816,825 -36,000
-4.22%
BHEL 31-Oct-19 CE 50.00 5.90 5.60
1,866.67%
8.70
1.55
15,225,000 2,030 840.42 1,755,000 -2,512,500
-58.88%
TATAMOTORS 31-Oct-19 CE 150.00 2.85 -0.55
-16.18%
4.40
2.40
14,691,000 4,897 439.26 4,803,000 -168,000
-3.38%
SAIL 31-Oct-19 CE 40.00 0.55 0.40
266.67%
0.65
0.10
14,148,000 1,179 58.01 3,660,000 540,000
17.31%
SBIN 31-Oct-19 CE 270.00 9.00 1.65
22.45%
10.35
6.50
13,986,000 4,662 1,229.37 4,782,000 -1,011,000
-17.45%
SAIL 31-Oct-19 CE 37.00 1.30 1.00
333.33%
1.40
0.40
13,392,000 1,116 131.24 2,040,000 12,000
0.59%
TATAMOTORS 31-Oct-19 CE 140.00 5.60 -0.25
-4.27%
7.80
4.80
13,269,000 4,423 773.58 5,343,000 333,000
6.65%
NIFTY 24-Oct-19 CE 11,800.00 30.60 12.95
73.37%
39.90
12.50
13,211,400 176,152 3,508.95 1,076,625 631,275
141.75%
NCC 31-Oct-19 CE 55.00 2.15 0.95
79.17%
3.15
1.05
12,384,000 1,548 278.64 3,592,000 888,000
32.84%
YESBANK 31-Oct-19 CE 45.00 7.80 2.25
40.54%
9.30
4.70
11,525,800 5,239 879.42 5,258,000 -4,492,400
-46.07%
SBIN 31-Oct-19 CE 280.00 5.40 1.15
27.06%
6.25
3.60
11,142,000 3,714 582.73 5,262,000 -777,000
-12.87%
ASHOKLEY 31-Oct-19 CE 75.00 3.80 1.50
65.22%
4.90
2.00
10,836,000 1,806 372.76 3,798,000 -1,200,000
-24.01%
NIFTY 24-Oct-19 CE 11,650.00 87.00 30.00
52.63%
103.00
44.30
10,343,175 137,909 7,916.67 463,275 278,100
150.18%
ASHOKLEY 31-Oct-19 CE 85.00 0.85 0.50
142.86%
1.20
0.30
10,338,000 1,723 82.70 3,126,000 192,000
6.54%
BANKNIFTY 24-Oct-19 CE 29,500.00 202.95 5.00
2.53%
275.00
136.15
9,868,600 493,430 20,725.05 341,600 72,620
27.00%
SAIL 31-Oct-19 CE 38.00 1.00 0.80
400.00%
1.10
0.25
9,816,000 818 71.66 1,680,000 372,000
28.44%
SAIL 31-Oct-19 CE 36.00 1.80 1.30
260.00%
1.90
0.35
9,288,000 774 122.60 2,640,000 444,000
20.22%
NCC 31-Oct-19 CE 60.00 1.00 0.45
81.82%
1.60
0.45
9,208,000 1,151 97.60 2,824,000 -72,000
-2.49%
TATAMOTORS 31-Oct-19 CE 160.00 1.50 -0.35
-18.92%
2.30
1.15
8,979,000 2,993 135.58 3,630,000 189,000
5.49%
GMRINFRA 31-Oct-19 CE 18.00 1.35 0.85
170.00%
1.40
0.45
8,910,000 198 85.54 4,500,000 -630,000
-12.28%
NMDC 31-Oct-19 CE 110.00 4.10 3.25
382.35%
4.70
1.50
8,754,000 1,459 271.37 1,200,000 -6,000
-0.50%
SBIN 31-Oct-19 CE 300.00 2.05 0.50
32.26%
2.35
1.35
8,496,000 2,832 165.67 10,173,000 -1,020,000
-9.11%
BEL 31-Oct-19 CE 120.00 3.65 2.25
160.71%
5.70
1.60
7,878,000 1,313 314.33 1,128,000 348,000
44.62%
BANKNIFTY 24-Oct-19 CE 30,000.00 87.20 5.15
6.28%
128.00
52.10
7,839,620 391,981 7,389.63 465,160 249,480
115.67%
ZEEL 31-Oct-19 CE 260.00 10.20 -8.50
-45.45%
15.35
6.90
7,793,500 5,995 851.83 690,300 -65,000
-8.61%
YESBANK 31-Oct-19 CE 70.00 0.60 0.05
9.09%
0.90
0.45
7,783,600 3,538 54.49 8,767,000 116,600
1.35%
NIFTY 24-Oct-19 CE 11,900.00 13.50 5.75
74.19%
18.30
6.00
7,606,725 101,423 888.47 621,975 278,925
81.31%
RELIANCE 31-Oct-19 CE 1,440.00 24.00 8.65
56.35%
29.90
16.30
7,282,500 14,565 1,768.19 1,278,000 608,000
90.75%
ZEEL 31-Oct-19 CE 270.00 7.10 -6.40
-47.41%
10.70
5.10
7,199,400 5,538 560.83 830,700 191,100
29.88%
RELIANCE 31-Oct-19 CE 1,500.00 9.30 4.75
104.40%
11.55
5.10
6,798,000 13,596 619.98 2,052,500 922,000
81.56%
BHEL 31-Oct-19 CE 56.00 3.00 2.95
5,900.00%
5.15
0.45
6,720,000 896 221.09 975,000 7,500
0.78%
TATAMOTORS 31-Oct-19 CE 145.00 4.05 -0.35
-7.95%
5.80
3.45
6,564,000 2,188 277.00 2,277,000 645,000
39.52%
IDFCFIRSTB 31-Oct-19 CE 40.00 1.05 0.15
16.67%
1.30
0.80
6,516,000 543 69.07 5,292,000 -1,428,000
-21.25%
YESBANK 31-Oct-19 CE 65.00 1.05 0.15
16.67%
1.40
0.55
6,509,800 2,959 75.51 4,543,000 536,800
13.40%
SBIN 31-Oct-19 CE 290.00 3.25 0.80
32.65%
3.80
2.00
6,507,000 2,169 206.92 5,355,000 -1,014,000
-15.92%
NIFTY 24-Oct-19 CE 11,750.00 44.05 17.85
68.13%
55.60
19.85
6,403,875 85,385 2,515.44 312,000 103,275
49.48%
NIFTY 24-Oct-19 CE 12,000.00 6.45 2.65
69.74%
8.45
3.05
6,337,200 84,496 341.58 1,018,350 652,650
178.47%
BANKBARODA 31-Oct-19 CE 100.00 0.95 0.20
26.67%
1.25
0.65
6,273,000 1,394 63.98 4,356,000 -1,170,000
-21.17%
SBIN 31-Oct-19 CE 275.00 6.95 1.35
24.11%
8.05
4.10
6,108,000 2,036 415.34 2,535,000 -21,000
-0.82%
RELIANCE 31-Oct-19 CE 1,420.00 32.55 10.40
46.95%
39.40
23.35
6,097,500 12,195 1,965.22 1,190,500 522,000
78.09%
IDEA 31-Oct-19 CE 8.00 0.10 0.00
0.00%
0.10
0.05
6,076,000 217 5.47 32,312,000 448,000
1.41%
GMRINFRA 31-Oct-19 CE 21.00 0.25 0.20
400.00%
0.25
0.15
6,075,000 135 11.54 1,575,000 810,000
105.88%
ZEEL 31-Oct-19 CE 280.00 5.20 -4.55
-46.67%
7.45
3.75
6,008,600 4,622 333.48 942,500 80,600
9.35%
NBCC 31-Oct-19 CE 40.00 1.05 0.65
162.50%
1.70
0.35
5,984,000 704 68.82 1,887,000 -59,500
-3.06%
RECLTD 31-Oct-19 CE 130.00 4.50 2.70
150.00%
4.75
1.95
5,940,000 990 209.68 1,272,000 -54,000
-4.07%
RELIANCE 31-Oct-19 CE 1,460.00 17.90 7.60
73.79%
22.05
11.00
5,859,000 11,718 1,031.18 1,083,000 711,500
191.52%
PFC 31-Oct-19 CE 100.00 2.55 1.20
88.89%
2.75
1.05
5,846,600 943 125.70 2,188,600 -471,200
-17.72%
INFY 31-Oct-19 CE 780.00 7.65 0.05
0.66%
9.20
5.50
5,815,200 4,846 433.23 2,367,600 6,000
0.25%
NTPC 31-Oct-19 CE 125.00 1.90 1.10
137.50%
2.40
0.90
5,764,800 1,201 98.58 2,448,000 542,400
28.46%
BHEL 31-Oct-19 CE 75.00 0.40 0.35
700.00%
0.80
0.15
5,760,000 768 27.07 1,635,000 1,575,000
2,625.00%
SBIN 31-Oct-19 CE 265.00 11.45 1.95
20.53%
13.00
8.60
5,685,000 1,895 632.74 1,155,000 -492,000
-29.87%
BANKBARODA 31-Oct-19 CE 95.00 1.75 0.30
20.69%
2.20
1.25
5,548,500 1,233 105.98 4,270,500 796,500
22.93%
BHEL 31-Oct-19 CE 45.00 9.65 8.25
589.29%
12.50
4.90
5,535,000 738 485.42 1,365,000 -2,032,500
-59.82%
PNB 31-Oct-19 CE 60.00 2.25 0.55
32.35%
2.75
1.50
5,530,000 790 122.21 3,311,000 -147,000
-4.25%
ASHOKLEY 31-Oct-19 CE 77.50 2.75 1.35
96.43%
3.55
1.25
5,406,000 901 136.77 1,272,000 -348,000
-21.48%
ASHOKLEY 31-Oct-19 CE 90.00 0.40 0.20
100.00%
0.60
0.15
5,406,000 901 20.54 2,502,000 -108,000
-4.14%
TATASTEEL 31-Oct-19 CE 360.00 12.35 -0.30
-2.37%
15.30
9.70
5,402,612 5,092 687.21 1,094,952 -210,078
-16.10%
NIFTY 31-Oct-19 CE 11,700.00 112.75 31.45
38.68%
124.60
67.05
5,389,725 71,863 5,319.12 1,929,075 72,675
3.91%
IBULHSGFIN 31-Oct-19 CE 220.00 20.75 6.30
43.60%
29.80
11.65
5,388,800 6,736 1,079.92 1,108,000 132,800
13.62%
YESBANK 31-Oct-19 CE 40.00 12.25 3.35
37.64%
13.20
7.75
5,159,000 2,345 603.60 4,703,600 -2,257,200
-32.43%
ZEEL 31-Oct-19 CE 250.00 14.30 -10.50
-42.34%
21.00
10.40
5,145,400 3,958 757.92 487,500 -9,100
-1.83%
NIFTY 31-Oct-19 CE 12,000.00 24.30 8.40
52.83%
28.95
12.85
5,055,675 67,409 1,102.64 1,870,725 -319,200
-14.58%
BHEL 31-Oct-19 CE 57.00 2.65 2.60
5,200.00%
4.60
0.05
4,980,000 664 159.36 1,312,500 1,080,000
464.52%
MANAPPURAM 31-Oct-19 CE 150.00 7.35 5.25
250.00%
7.95
2.20
4,974,000 829 262.63 474,000 -510,000
-51.83%
NATIONALUM 31-Oct-19 CE 45.00 1.20 0.95
380.00%
1.80
0.30
4,920,000 492 52.15 1,240,000 -120,000
-8.82%
RELIANCE 31-Oct-19 CE 1,400.00 43.00 12.10
39.16%
50.00
30.95
4,890,000 9,780 2,019.08 1,346,000 -508,000
-27.40%
TATASTEEL 31-Oct-19 CE 370.00 8.60 -0.25
-2.82%
10.90
6.50
4,872,112 4,592 432.16 1,172,405 -44,562
-3.66%
PNB 31-Oct-19 CE 65.00 0.80 0.25
45.45%
1.10
0.45
4,872,000 696 39.46 5,978,000 -658,000
-9.92%
BANKBARODA 31-Oct-19 CE 90.00 3.30 0.30
10.00%
4.00
2.55
4,851,000 1,078 172.70 2,970,000 -238,500
-7.43%
ADANIENT 31-Oct-19 CE 180.00 5.00 3.50
233.33%
6.30
2.70
4,844,000 1,211 227.67 684,000 372,000
119.23%
IDFCFIRSTB 31-Oct-19 CE 42.00 0.55 0.15
37.50%
0.60
0.35
4,824,000 402 24.12 2,256,000 -312,000
-12.15%
L&TFH 31-Oct-19 CE 90.00 2.50 0.30
13.64%
3.00
1.80
4,806,000 1,068 123.03 3,037,500 801,000
35.81%
NIFTY 31-Oct-19 CE 11,800.00 69.55 21.20
43.85%
80.00
39.50
4,763,925 63,519 2,915.05 1,257,525 -900
-0.07%
BEL 31-Oct-19 CE 125.00 2.25 1.70
309.09%
3.75
0.65
4,746,000 791 115.33 1,068,000 390,000
57.52%
NMDC 31-Oct-19 CE 115.00 2.15 1.85
616.67%
2.65
0.75
4,632,000 772 81.99 1,092,000 264,000
31.88%
IBULHSGFIN 31-Oct-19 CE 240.00 13.80 3.85
38.69%
21.55
7.85
4,628,000 5,785 637.28 1,204,000 181,600
17.76%
INFY 31-Oct-19 CE 770.00 10.85 -0.10
-0.91%
12.85
8.00
4,432,800 3,694 464.11 2,010,000 243,600
13.79%
ICICIBANK 31-Oct-19 CE 450.00 6.65 -0.90
-11.92%
8.85
5.85
4,423,375 3,217 322.02 1,786,125 203,500
12.86%
INFY 31-Oct-19 CE 800.00 4.50 0.35
8.43%
5.00
2.95
4,357,200 3,631 179.95 4,632,000 -379,200
-7.57%
BHEL 31-Oct-19 CE 54.00 3.70 3.60
3,600.00%
5.85
1.70
4,320,000 576 164.59 705,000 -165,000
-18.97%
SBIN 31-Oct-19 CE 260.00 14.30 2.10
17.21%
16.05
10.90
4,281,000 1,427 603.19 2,580,000 -669,000
-20.59%
NTPC 31-Oct-19 CE 120.00 3.55 1.30
57.78%
4.60
2.40
4,272,000 890 149.95 3,220,800 -158,400
-4.69%
HINDALCO 31-Oct-19 CE 200.00 1.60 -0.10
-5.88%
2.30
1.30
4,217,500 1,205 77.60 3,293,500 325,500
10.97%
NCC 31-Oct-19 CE 65.00 0.50 0.25
100.00%
0.80
0.25
4,184,000 523 21.76 2,216,000 -48,000
-2.12%
COALINDIA 31-Oct-19 CE 210.00 3.95 2.70
216.00%
4.40
1.05
4,173,400 1,897 140.64 873,400 101,200
13.11%
NIFTY 31-Oct-19 CE 11,600.00 168.00 40.60
31.87%
184.00
107.35
4,127,250 55,030 6,089.34 1,606,125 -52,575
-3.17%
TATASTEEL 31-Oct-19 CE 380.00 5.90 -0.30
-4.84%
7.65
4.50
4,106,070 3,870 249.24 1,350,653 -61,538
-4.36%
NIFTY 24-Oct-19 CE 11,500.00 185.80 50.45
37.27%
208.00
110.00
4,087,125 54,495 6,596.21 711,375 -165,750
-18.90%
ONGC 31-Oct-19 CE 150.00 1.45 0.45
45.00%
1.75
0.75
4,068,750 1,085 53.30 1,387,500 266,250
23.75%
RELIANCE 31-Oct-19 CE 1,480.00 12.60 6.10
93.85%
15.85
7.60
4,035,500 8,071 504.44 978,500 328,500
50.54%
ICICIBANK 31-Oct-19 CE 440.00 10.85 -1.30
-10.70%
13.70
9.45
4,017,750 2,922 456.82 1,354,375 178,750
15.20%
TATAMOTORS 31-Oct-19 CE 170.00 0.75 -0.10
-11.76%
1.20
0.45
4,002,000 1,334 30.02 1,986,000 738,000
59.13%
RECLTD 31-Oct-19 CE 135.00 2.50 1.70
212.50%
2.70
0.90
3,984,000 664 76.89 972,000 -252,000
-20.59%
ADANIPOWER 31-Oct-19 CE 65.00 2.05 0.60
41.38%
3.10
1.80
3,960,000 198 95.44 1,740,000 380,000
27.94%
MANAPPURAM 31-Oct-19 CE 155.00 4.35 3.40
357.89%
5.15
1.20
3,954,000 659 136.81 582,000 -108,000
-15.65%
SBIN 31-Oct-19 CE 310.00 1.40 0.40
40.00%
1.55
0.85
3,951,000 1,317 50.97 3,126,000 -96,000
-2.98%
BHEL 31-Oct-19 CE 58.00 2.40 2.35
4,700.00%
4.10
1.60
3,885,000 518 111.89 862,500 765,000
784.62%
SAIL 31-Oct-19 CE 34.00 3.00 1.85
160.87%
3.10
1.05
3,864,000 322 87.33 1,452,000 -1,092,000
-42.92%
ZEEL 31-Oct-19 CE 300.00 2.65 -2.25
-45.92%
3.95
1.60
3,841,500 2,955 104.49 1,342,900 49,400
3.82%
IDEA 31-Oct-19 CE 5.00 1.50 0.00
0.00%
1.60
1.40
3,808,000 136 57.50 6,496,000 364,000
5.94%
IDFCFIRSTB 31-Oct-19 CE 41.00 0.70 0.15
27.27%
0.90
0.55
3,804,000 317 28.53 2,880,000 204,000
7.62%
IDFCFIRSTB 31-Oct-19 CE 45.00 0.20 0.00
0.00%
0.25
0.15
3,804,000 317 7.23 7,104,000 -312,000
-4.21%
MANAPPURAM 31-Oct-19 CE 160.00 2.75 2.25
450.00%
3.10
0.65
3,798,000 633 85.08 744,000 504,000
210.00%
TATAMOTORS 31-Oct-19 CE 155.00 2.05 -0.35
-14.58%
3.00
1.65
3,750,000 1,250 78.37 966,000 84,000
9.52%
IBULHSGFIN 31-Oct-19 CE 200.00 30.50 9.40
44.55%
40.00
17.10
3,658,400 4,573 1,026.55 932,800 -502,400
-35.01%
NIFTY 24-Oct-19 CE 11,850.00 20.40 9.00
78.95%
26.80
8.60
3,620,550 48,274 643.73 262,125 126,675
93.52%
BEL 31-Oct-19 CE 130.00 1.50 1.25
500.00%
2.30
0.55
3,546,000 591 57.09 990,000 684,000
223.53%
SAIL 31-Oct-19 CE 33.00 3.85 2.25
140.63%
4.00
1.50
3,540,000 295 107.62 1,560,000 -924,000
-37.20%
BANKNIFTY 24-Oct-19 CE 29,000.00 423.85 17.80
4.38%
525.00
309.90
3,500,620 175,031 14,568.53 227,180 480
0.21%
JINDALSTEL 31-Oct-19 CE 110.00 3.60 0.70
24.14%
4.25
2.50
3,484,800 1,089 127.20 1,856,000 -60,800
-3.17%
FEDERALBNK 31-Oct-19 CE 85.00 2.10 -0.20
-8.70%
2.45
1.90
3,479,000 497 76.19 2,037,000 -560,000
-21.56%
ADANIPOWER 31-Oct-19 CE 70.00 0.85 0.40
88.89%
1.40
0.55
3,460,000 173 34.60 2,900,000 -20,000
-0.68%
SBIN 31-Oct-19 CE 285.00 4.15 0.95
29.69%
4.85
2.80
3,459,000 1,153 141.13 2,343,000 -267,000
-10.23%
ITC 31-Oct-19 CE 250.00 4.10 0.15
3.80%
4.60
3.70
3,434,400 1,431 142.53 2,805,600 -271,200
-8.81%
BANKNIFTY 24-Oct-19 CE 30,500.00 34.25 4.05
13.41%
55.85
19.85
3,415,780 170,789 1,340.69 254,900 124,360
95.27%
GAIL 31-Oct-19 CE 135.00 2.10 0.75
55.56%
2.45
1.25
3,403,092 638 67.04 1,546,860 501,396
47.96%
BPCL 31-Oct-19 CE 540.00 13.00 4.55
53.85%
20.00
7.25
3,400,200 1,889 480.79 734,400 52,200
7.65%
ADANIENT 31-Oct-19 CE 170.00 10.25 6.60
180.82%
11.00
5.40
3,320,000 830 271.91 428,000 -212,000
-33.13%
NIFTY 31-Oct-19 CE 11,900.00 40.60 13.40
49.26%
47.90
22.70
3,259,425 43,459 1,172.09 887,250 201,225
29.33%
TATAMOTORS 31-Oct-19 CE 130.00 10.50 -0.30
-2.78%
13.75
9.65
3,258,000 1,086 360.66 3,174,000 -453,000
-12.49%
ASHOKLEY 31-Oct-19 CE 82.50 1.25 0.75
150.00%
1.70
0.40
3,252,000 542 36.10 1,140,000 336,000
41.79%
BPCL 31-Oct-19 CE 550.00 10.00 3.65
57.48%
15.75
5.00
3,241,800 1,801 371.83 828,000 140,400
20.42%
NTPC 31-Oct-19 CE 130.00 0.85 0.55
183.33%
1.30
0.35
3,235,200 674 27.18 1,876,800 -235,200
-11.14%
TATAMOTORS 31-Oct-19 CE 135.00 7.70 0.25
3.36%
10.55
6.95
3,225,000 1,075 259.61 3,183,000 -198,000
-5.86%
YESBANK 31-Oct-19 CE 80.00 0.30 0.05
20.00%
0.50
0.25
3,183,400 1,447 11.46 4,679,400 462,000
10.95%
SAIL 31-Oct-19 CE 39.00 0.80 0.60
300.00%
0.80
0.25
3,120,000 260 17.16 804,000 240,000
42.55%
HINDALCO 31-Oct-19 CE 190.00 4.15 -0.45
-9.78%
6.00
3.90
3,104,500 887 150.26 1,746,500 437,500
33.42%
BANKNIFTY 24-Oct-19 CE 29,600.00 174.90 7.15
4.26%
240.00
113.75
3,052,800 152,640 5,515.80 52,220 33,020
171.98%
PNB 31-Oct-19 CE 70.00 0.45 0.20
80.00%
0.50
0.25
3,045,000 435 12.48 5,257,000 -336,000
-6.01%
PFC 31-Oct-19 CE 105.00 1.25 0.65
108.33%
1.35
0.45
3,013,200 486 30.73 2,027,400 -303,800
-13.03%
PFC 31-Oct-19 CE 95.00 5.00 1.80
56.25%
5.30
3.30
3,000,800 484 129.03 793,600 55,800
7.56%
COALINDIA 31-Oct-19 CE 205.00 6.05 3.80
168.89%
6.50
2.00
2,937,000 1,335 138.04 695,200 -6,600
-0.94%
FEDERALBNK 31-Oct-19 CE 90.00 0.90 0.00
0.00%
0.95
0.75
2,919,000 417 25.10 4,200,000 -665,000
-13.67%
BHEL 31-Oct-19 CE 52.00 4.65 4.50
3,000.00%
7.15
1.10
2,872,500 383 122.08 652,500 -855,000
-56.72%
ADANIENT 31-Oct-19 CE 175.00 7.15 4.80
204.26%
8.40
3.90
2,860,000 715 183.04 512,000 244,000
91.04%
BANKINDIA 31-Oct-19 CE 65.00 2.00 0.25
14.29%
2.75
1.40
2,832,000 472 59.47 1,164,000 156,000
15.48%
BPCL 31-Oct-19 CE 520.00 20.60 5.45
35.97%
30.00
13.00
2,802,600 1,557 586.86 552,600 -415,800
-42.94%
NMDC 31-Oct-19 CE 120.00 1.15 1.00
666.67%
1.60
0.45
2,802,000 467 28.86 762,000 222,000
41.11%
ADANIENT 31-Oct-19 CE 190.00 2.40 1.75
269.23%
3.25
1.25
2,800,000 700 66.92 396,000 220,000
125.00%
ONGC 31-Oct-19 CE 145.00 2.80 0.65
30.23%
3.40
1.60
2,767,500 738 73.89 896,250 82,500
10.14%
RECLTD 31-Oct-19 CE 140.00 1.25 0.85
212.50%
1.45
0.45
2,766,000 461 27.94 1,200,000 -342,000
-22.18%
NMDC 31-Oct-19 CE 105.00 6.50 4.40
209.52%
7.00
2.95
2,706,000 451 131.51 492,000 -168,000
-25.45%
BANKNIFTY 24-Oct-19 CE 29,400.00 241.45 10.50
4.55%
314.35
163.15
2,702,740 135,137 6,611.44 60,700 27,360
82.06%
AXISBANK 31-Oct-19 CE 730.00 11.70 0.35
3.08%
14.15
10.40
2,701,200 2,251 324.41 855,600 508,800
146.71%
GMRINFRA 31-Oct-19 CE 17.00 2.20 1.20
120.00%
2.25
1.25
2,700,000 60 49.41 1,755,000 -990,000
-36.07%
SBIN 31-Oct-19 CE 320.00 0.95 0.25
35.71%
1.10
0.60
2,691,000 897 23.95 4,128,000 -357,000
-7.96%
GAIL 31-Oct-19 CE 130.00 3.70 0.75
25.42%
4.25
2.55
2,688,336 504 97.05 1,162,812 -96,012
-7.63%
NCC 31-Oct-19 CE 50.00 4.80 1.75
57.38%
6.00
2.80
2,688,000 336 127.95 712,000 -648,000
-47.65%
SUNPHARMA 31-Oct-19 CE 410.00 7.05 0.25
3.68%
9.20
6.20
2,687,300 2,443 216.33 916,300 -23,100
-2.46%
JINDALSTEL 31-Oct-19 CE 105.00 5.85 1.00
20.62%
6.80
4.20
2,636,800 824 155.83 803,200 -342,400
-29.89%
BANKNIFTY 24-Oct-19 CE 29,700.00 149.65 8.85
6.29%
208.40
92.75
2,621,520 131,076 4,045.27 50,340 31,900
172.99%
TATASTEEL 31-Oct-19 CE 400.00 2.90 -0.15
-4.92%
3.70
1.05
2,611,121 2,461 74.94 1,484,339 -83,819
-5.35%
L&TFH 31-Oct-19 CE 85.00 4.40 0.05
1.15%
5.05
3.20
2,610,000 580 117.97 1,431,000 153,000
11.97%
BPCL 31-Oct-19 CE 530.00 16.95 5.55
48.68%
24.70
10.50
2,604,600 1,447 463.88 432,000 52,200
13.74%
BHEL 31-Oct-19 CE 59.00 2.20 2.15
4,300.00%
3.70
1.35
2,550,000 340 65.03 637,500 502,500
372.22%
ZEEL 31-Oct-19 CE 290.00 3.55 -3.35
-48.55%
5.15
1.90
2,544,100 1,957 94.39 423,800 14,300
3.49%
BANKNIFTY 24-Oct-19 CE 29,300.00 279.70 8.45
3.12%
359.75
193.95
2,541,900 127,095 7,250.01 52,880 7,400
16.27%
BHEL 31-Oct-19 CE 53.00 4.10 4.00
4,000.00%
6.50
0.75
2,535,000 338 102.16 457,500 -127,500
-21.79%
IOC 31-Oct-19 CE 150.00 2.80 0.05
1.82%
4.10
2.50
2,523,500 721 83.78 1,547,000 273,000
21.43%
BHARTIARTL 31-Oct-19 CE 400.00 5.15 -0.55
-9.65%
7.05
4.60
2,515,509 1,359 143.13 1,602,966 270,246
20.28%
INFY 31-Oct-19 CE 790.00 5.65 0.30
5.61%
6.50
3.90
2,511,600 2,093 133.37 1,917,600 -70,800
-3.56%
TATASTEEL 31-Oct-19 CE 390.00 4.00 -0.60
-13.04%
5.25
3.00
2,503,960 2,360 103.91 683,284 -107,161
-13.56%
NCC 31-Oct-19 CE 70.00 0.30 0.15
100.00%
0.40
0.15
2,488,000 311 6.22 2,048,000 -344,000
-14.38%
AMBUJACEM 31-Oct-19 CE 210.00 4.50 0.50
12.50%
5.50
3.90
2,460,000 984 113.90 780,000 135,000
20.93%
DLF 31-Oct-19 CE 170.00 4.95 1.90
62.30%
5.95
2.60
2,444,400 873 109.51 1,075,200 -81,200
-7.02%
IBULHSGFIN 31-Oct-19 CE 260.00 9.50 2.60
37.68%
15.10
5.65
2,441,600 3,052 242.70 741,600 72,000
10.75%
AXISBANK 31-Oct-19 CE 720.00 15.25 0.10
0.66%
18.25
13.55
2,432,400 2,027 386.51 849,600 141,600
20.00%
DLF 31-Oct-19 CE 165.00 7.60 2.45
47.57%
8.65
5.05
2,424,800 866 165.37 621,600 100,800
19.35%
DLF 31-Oct-19 CE 180.00 1.80 0.80
80.00%
2.35
1.00
2,416,400 863 42.05 1,478,400 134,400
10.00%
BANKNIFTY 24-Oct-19 CE 29,200.00 321.90 9.80
3.14%
409.20
228.90
2,411,380 120,569 7,905.95 71,680 43,660
155.82%
RBLBANK 31-Oct-19 CE 300.00 15.80 0.50
3.27%
21.65
11.20
2,409,600 2,008 412.04 691,200 -248,400
-26.44%
L&TFH 31-Oct-19 CE 95.00 1.30 0.20
18.18%
1.65
1.00
2,403,000 534 33.16 1,633,500 414,000
33.95%
MOTHERSUMI 31-Oct-19 CE 110.00 3.90 -0.40
-9.30%
5.90
3.80
2,376,000 720 111.67 1,590,600 -108,900
-6.41%
BHEL 31-Oct-19 CE 80.00 0.25 0.20
400.00%
0.40
0.15
2,362,500 315 6.85 960,000 952,500
12,700.00%
VEDL 31-Oct-19 CE 150.00 5.30 0.35
7.07%
6.65
4.70
2,358,000 786 133.46 1,077,000 -300,000
-21.79%
SBIN 31-Oct-19 CE 295.00 2.60 0.60
30.00%
3.05
1.70
2,355,000 785 58.40 1,593,000 -174,000
-9.85%
ADANIPORTS 31-Oct-19 CE 430.00 6.15 3.65
146.00%
7.90
2.60
2,312,500 925 132.97 332,500 87,500
35.71%
ASHOKLEY 31-Oct-19 CE 70.00 7.40 2.35
46.53%
8.50
4.70
2,292,000 382 146.46 1,920,000 -522,000
-21.38%
ADANIPORTS 31-Oct-19 CE 420.00 10.70 5.65
111.88%
12.60
4.95
2,285,000 914 215.25 275,000 -105,000
-27.63%
NIFTY 24-Oct-19 CE 12,100.00 3.25 1.25
62.50%
4.15
1.35
2,275,425 30,339 61.66 301,050 207,375
221.38%
MOTHERSUMI 31-Oct-19 CE 120.00 1.60 -0.35
-17.95%
2.30
1.40
2,257,200 684 40.40 1,498,200 250,800
20.11%
IDFCFIRSTB 31-Oct-19 CE 43.00 0.35 0.05
16.67%
0.45
0.30
2,232,000 186 8.26 2,112,000 -180,000
-7.85%
VEDL 31-Oct-19 CE 155.00 3.40 0.40
13.33%
4.30
2.80
2,208,000 736 82.80 1,092,000 285,000
35.32%
ICICIBANK 31-Oct-19 CE 460.00 4.00 -0.35
-8.05%
5.50
3.10
2,189,000 1,592 92.38 1,772,375 -213,125
-10.73%
TATAMOTORS 31-Oct-19 CE 180.00 0.50 -0.10
-16.67%
0.80
0.30
2,166,000 722 10.83 852,000 219,000
34.60%
DLF 31-Oct-19 CE 175.00 3.10 1.35
77.14%
3.75
1.75
2,164,400 773 59.74 758,800 -16,800
-2.17%
PFC 31-Oct-19 CE 110.00 0.50 0.20
66.67%
0.60
0.25
2,151,400 347 9.04 2,207,200 -297,600
-11.88%
BPCL 31-Oct-19 CE 560.00 7.90 3.15
66.32%
12.95
4.55
2,113,200 1,174 195.47 392,400 63,000
19.13%
BANKNIFTY 24-Oct-19 CE 29,100.00 368.30 11.30
3.17%
465.00
266.65
2,110,000 105,500 7,823.67 86,020 68,020
377.89%
COALINDIA 31-Oct-19 CE 200.00 8.95 4.80
115.66%
9.25
3.75
2,083,400 947 142.09 682,000 -356,400
-34.32%
IDEA 28-Nov-19 CE 7.00 0.55 0.00
0.00%
0.65
0.55
2,016,000 72 12.10 3,332,000 784,000
30.77%
L&TFH 31-Oct-19 CE 100.00 0.80 0.20
33.33%
1.05
0.55
2,002,500 445 16.62 2,448,000 58,500
2.45%
INFY 31-Oct-19 CE 760.00 14.80 -0.35
-2.31%
17.65
10.70
1,999,200 1,666 284.49 573,600 70,800
14.08%
SUNPHARMA 31-Oct-19 CE 400.00 11.25 -0.20
-1.75%
14.50
10.40
1,997,600 1,816 246.90 1,192,400 -112,200
-8.60%
BHEL 31-Oct-19 CE 47.00 7.85 7.15
1,021.43%
11.00
1.60
1,995,000 266 131.87 487,500 -547,500
-52.90%
NIFTY 31-Oct-19 CE 11,500.00 232.90 46.20
24.75%
254.00
159.50
1,980,600 26,408 4,151.14 1,675,575 -173,925
-9.40%
DISHTV 31-Oct-19 CE 17.00 1.15 -0.35
-23.33%
1.35
0.90
1,974,000 141 22.90 756,000 98,000
14.89%
NIFTY 24-Oct-19 CE 11,550.00 148.00 44.10
42.44%
168.85
82.95
1,971,000 26,280 2,401.86 162,600 -135,750
-45.50%
NATIONALUM 31-Oct-19 CE 44.00 1.55 1.20
342.86%
2.20
0.45
1,960,000 196 25.87 440,000 -300,000
-40.54%
BANKNIFTY 24-Oct-19 CE 29,800.00 125.60 5.10
4.23%
175.75
76.65
1,958,660 97,933 2,563.69 49,280 23,140
88.52%
AXISBANK 31-Oct-19 CE 710.00 19.80 -0.20
-1.00%
23.30
17.65
1,956,000 1,630 398.24 492,000 52,800
12.02%
TVSMOTOR 31-Oct-19 CE 450.00 11.70 2.75
30.73%
16.55
4.80
1,955,800 1,778 215.92 192,500 -59,400
-23.58%
SUNPHARMA 31-Oct-19 CE 420.00 4.40 0.45
11.39%
5.45
3.70
1,953,600 1,776 92.80 1,804,000 -12,100
-0.67%
TATASTEEL 31-Oct-19 CE 350.00 17.25 0.60
3.60%
20.85
14.00
1,950,118 1,838 336.98 631,295 -185,675
-22.73%
ICICIBANK 31-Oct-19 CE 445.00 8.50 -1.10
-11.46%
11.30
7.45
1,948,375 1,417 180.22 473,000 -134,750
-22.17%
COALINDIA 31-Oct-19 CE 220.00 1.50 0.95
172.73%
2.00
0.65
1,944,800 884 29.56 662,200 -72,600
-9.88%
ASHOKLEY 31-Oct-19 CE 72.50 5.45 2.00
57.97%
6.50
3.25
1,944,000 324 94.28 948,000 -108,000
-10.23%
BHEL 31-Oct-19 CE 51.00 5.30 5.10
2,550.00%
8.05
1.20
1,942,500 259 92.27 375,000 -352,500
-48.45%
YESBANK 31-Oct-19 CE 75.00 0.40 0.05
14.29%
0.55
0.30
1,927,200 876 8.87 3,049,200 22,000
0.73%
NATIONALUM 31-Oct-19 CE 50.00 0.35 0.30
600.00%
0.50
0.10
1,880,000 188 5.26 1,640,000 -110,000
-6.29%
IBULHSGFIN 31-Oct-19 CE 300.00 5.25 1.30
32.91%
9.20
3.25
1,874,400 2,343 104.78 1,428,800 -56,000
-3.77%
VEDL 31-Oct-19 CE 160.00 2.05 0.20
10.81%
2.70
1.70
1,863,000 621 42.10 1,656,000 -3,000
-0.18%
HDFCBANK 31-Oct-19 CE 1,230.00 27.70 1.55
5.93%
30.85
24.50
1,853,500 3,707 512.49 543,000 173,500
46.96%
TVSMOTOR 31-Oct-19 CE 460.00 8.00 1.15
16.79%
11.90
2.95
1,848,000 1,680 149.69 257,400 16,500
6.85%
HDFCBANK 31-Oct-19 CE 1,240.00 23.60 1.55
7.03%
25.90
20.60
1,842,000 3,684 429.92 597,000 86,000
16.83%
FEDERALBNK 31-Oct-19 CE 95.00 0.40 0.00
0.00%
0.45
0.30
1,841,000 263 7.00 2,436,000 175,000
7.74%
RELIANCE 31-Oct-19 CE 1,520.00 6.45 3.90
152.94%
8.05
3.10
1,840,500 3,681 111.90 751,500 236,500
45.92%
AXISBANK 31-Oct-19 CE 740.00 8.55 0.15
1.79%
10.60
7.65
1,832,400 1,527 165.83 813,600 110,400
15.70%
BANKNIFTY 24-Oct-19 CE 31,000.00 12.55 -0.65
-4.92%
25.00
7.05
1,828,220 91,411 305.31 229,780 157,840
219.41%
ASHOKLEY 31-Oct-19 CE 95.00 0.20 0.15
300.00%
0.30
0.10
1,824,000 304 3.83 1,272,000 564,000
79.66%
HDFCBANK 31-Oct-19 CE 1,250.00 19.70 1.40
7.65%
21.75
17.25
1,814,000 3,628 355.18 1,005,000 207,500
26.02%
BHEL 31-Oct-19 CE 62.00 1.60 1.55
3,100.00%
2.80
0.90
1,807,500 241 33.26 645,000 457,500
244.00%
NBCC 31-Oct-19 CE 35.00 2.90 1.25
75.76%
4.15
1.45
1,802,000 212 52.26 374,000 -510,000
-57.69%
NTPC 31-Oct-19 CE 122.50 2.60 1.25
92.59%
3.35
1.35
1,800,000 375 45.18 576,000 91,200
18.81%
BPCL 31-Oct-19 CE 600.00 2.75 0.85
44.74%
5.00
1.60
1,798,200 999 62.94 538,200 -39,600
-6.85%
UNIONBANK 31-Oct-19 CE 55.00 1.10 0.20
22.22%
1.65
0.80
1,771,000 253 21.96 1,498,000 -84,000
-5.31%
PNB 31-Oct-19 CE 75.00 0.25 0.10
66.67%
0.30
0.15
1,764,000 252 4.06 2,135,000 161,000
8.16%
NIFTY 24-Oct-19 CE 11,950.00 8.75 3.50
66.67%
12.00
3.95
1,756,650 23,422 137.02 183,825 155,850
557.10%
BHEL 28-Nov-19 CE 60.00 4.00 3.80
1,900.00%
5.70
2.00
1,747,500 233 69.90 787,500 780,000
10,400.00%
NBCC 31-Oct-19 CE 45.00 0.30 0.20
200.00%
0.50
0.10
1,700,000 200 4.42 960,500 -306,000
-24.16%
BANKBARODA 31-Oct-19 CE 110.00 0.35 0.05
16.67%
0.45
0.25
1,687,500 375 6.41 2,614,500 -234,000
-8.21%
PNB 31-Oct-19 CE 67.50 0.50 0.20
66.67%
0.70
0.30
1,659,000 237 8.96 1,057,000 -21,000
-1.95%
PFC 31-Oct-19 CE 97.50 3.65 1.50
69.77%
3.80
2.35
1,655,400 267 51.98 911,400 -248,000
-21.39%
HINDPETRO 31-Oct-19 CE 320.00 7.65 -0.45
-5.56%
13.00
7.00
1,652,700 787 162.13 449,400 -130,200
-22.46%
HINDPETRO 31-Oct-19 CE 330.00 4.50 -0.35
-7.22%
8.40
4.00
1,652,700 787 104.29 396,900 -77,700
-16.37%
BEL 31-Oct-19 CE 115.00 5.75 2.75
91.67%
8.15
3.10
1,644,000 274 100.94 522,000 -306,000
-36.96%
MOTHERSUMI 31-Oct-19 CE 115.00 2.45 -0.55
-18.33%
3.70
2.10
1,630,200 494 48.09 620,400 66,000
11.90%
BEL 31-Oct-19 CE 122.50 2.45 1.60
188.24%
4.65
0.90
1,626,000 271 46.99 198,000 -48,000
-19.51%
ITC 31-Oct-19 CE 260.00 1.80 0.20
12.50%
2.00
1.55
1,622,400 676 28.72 3,038,400 -26,400
-0.86%
YESBANK 28-Nov-19 CE 60.00 5.55 1.15
26.14%
6.25
4.00
1,612,600 733 89.82 1,018,600 101,200
11.03%
BANKBARODA 31-Oct-19 CE 92.50 2.40 0.30
14.29%
2.95
2.00
1,606,500 357 41.29 994,500 135,000
15.71%
BHEL 31-Oct-19 CE 48.00 7.10 6.60
1,320.00%
10.25
3.50
1,605,000 214 105.29 367,500 -345,000
-48.42%
GMRINFRA 31-Oct-19 CE 22.00 0.15 0.10
200.00%
0.15
0.10
1,575,000 35 1.73 855,000 45,000
5.56%
COALINDIA 31-Oct-19 CE 215.00 2.50 1.75
233.33%
2.90
0.85
1,570,800 714 33.46 308,000 101,200
48.94%
ONGC 31-Oct-19 CE 140.00 5.50 1.10
25.00%
6.15
3.85
1,567,500 418 78.53 1,657,500 -307,500
-15.65%
LICHSGFIN 31-Oct-19 CE 400.00 8.00 1.35
20.30%
10.00
5.90
1,558,700 1,417 126.72 712,800 89,100
14.29%
JINDALSTEL 31-Oct-19 CE 115.00 2.00 0.35
21.21%
2.50
1.45
1,555,200 486 32.50 681,600 54,400
8.67%
AMBUJACEM 31-Oct-19 CE 220.00 2.05 0.80
64.00%
2.20
1.45
1,550,000 620 28.83 880,000 427,500
94.48%
POWERGRID 31-Oct-19 CE 205.00 3.45 1.95
130.00%
3.75
1.10
1,544,000 386 42.61 452,000 -32,000
-6.61%
IOC 31-Oct-19 CE 160.00 0.95 0.25
35.71%
1.60
0.75
1,508,500 431 17.95 1,403,500 -66,500
-4.52%
ADANIPOWER 31-Oct-19 CE 75.00 0.35 0.20
133.33%
0.55
0.25
1,500,000 75 5.85 880,000 -100,000
-10.20%
BANKNIFTY 24-Oct-19 CE 30,200.00 59.30 4.90
9.01%
92.00
34.75
1,491,800 74,590 982.80 46,320 34,840
303.48%
HINDALCO 31-Oct-19 CE 195.00 2.55 -0.30
-10.53%
3.80
2.40
1,466,500 419 45.02 987,000 126,000
14.63%
NBCC 31-Oct-19 CE 38.00 1.65 0.85
106.25%
2.40
0.85
1,462,000 172 25.44 484,500 161,500
50.00%
BANKNIFTY 24-Oct-19 CE 29,900.00 104.40 4.90
4.92%
150.00
62.80
1,454,860 72,743 1,590.45 65,500 53,000
424.00%
IDFCFIRSTB 31-Oct-19 CE 39.00 1.40 0.10
7.69%
1.85
1.25
1,452,000 121 22.80 1,356,000 -372,000
-21.53%
IOC 31-Oct-19 CE 155.00 1.50 0.15
11.11%
2.45
1.45
1,449,000 414 27.39 1,274,000 231,000
22.15%
NATIONALUM 31-Oct-19 CE 46.00 0.90 0.75
500.00%
1.35
0.15
1,440,000 144 11.81 580,000 -180,000
-23.68%
PNB 31-Oct-19 CE 62.50 1.30 0.35
36.84%
1.70
0.85
1,428,000 204 18.42 1,071,000 21,000
2.00%
RBLBANK 31-Oct-19 CE 320.00 9.00 0.35
4.05%
13.00
6.10
1,423,200 1,186 141.89 567,600 199,200
54.07%
NATIONALUM 31-Oct-19 CE 43.00 2.05 1.50
272.73%
2.80
0.70
1,410,000 141 24.68 370,000 -50,000
-11.90%
POWERGRID 31-Oct-19 CE 200.00 5.60 2.65
89.83%
6.20
2.75
1,408,000 352 65.47 696,000 -212,000
-23.35%
INDUSINDBK 31-Oct-19 CE 1,400.00 18.75 2.65
16.46%
27.50
12.00
1,406,400 3,516 285.64 768,400 57,600
8.10%
RECLTD 31-Oct-19 CE 132.50 3.35 2.15
179.17%
3.65
1.30
1,392,000 232 38.84 306,000 108,000
54.55%
M&M 31-Oct-19 CE 600.00 10.90 0.10
0.93%
12.45
8.00
1,387,000 1,387 141.75 472,000 -40,000
-7.81%
CANBK 31-Oct-19 CE 190.00 6.20 0.60
10.71%
7.20
5.05
1,384,000 692 87.33 522,000 -66,000
-11.22%
RELIANCE 31-Oct-19 CE 1,380.00 53.30 12.15
29.53%
63.00
42.10
1,382,500 2,765 741.02 838,500 -103,000
-10.94%
BANKBARODA 31-Oct-19 CE 105.00 0.50 0.05
11.11%
0.70
0.35
1,368,000 304 7.80 1,894,500 -67,500
-3.44%
DLF 31-Oct-19 CE 160.00 11.00 3.10
39.24%
12.30
7.60
1,366,400 488 142.24 666,400 -417,200
-38.50%
NIFTY 31-Oct-19 CE 12,100.00 13.70 3.65
36.32%
16.30
8.15
1,362,075 18,161 177.48 586,500 53,775
10.09%
IBULHSGFIN 31-Oct-19 CE 210.00 25.50 8.35
48.69%
33.45
14.00
1,360,800 1,701 316.39 116,000 73,600
173.58%
HDFCBANK 31-Oct-19 CE 1,300.00 7.65 0.70
10.07%
8.25
6.60
1,340,000 2,680 102.24 1,240,500 58,000
4.90%
PNB 31-Oct-19 CE 62.00 1.45 0.40
38.10%
1.90
1.05
1,337,000 191 19.92 504,000 -168,000
-25.00%
SBIN 31-Oct-19 CE 305.00 1.65 0.40
32.00%
1.90
1.05
1,323,000 441 20.11 732,000 -108,000
-12.86%
TATAMOTORS 31-Oct-19 CE 165.00 1.10 -0.05
-4.35%
1.60
0.80
1,323,000 441 13.49 459,000 159,000
53.00%
BHEL 31-Oct-19 CE 61.00 1.70 1.40
466.67%
3.05
0.90
1,320,000 176 27.46 337,500 307,500
1,025.00%
RECLTD 31-Oct-19 CE 127.50 6.00 3.40
130.77%
6.00
3.35
1,320,000 220 57.95 180,000 -54,000
-23.08%
SBIN 31-Oct-19 CE 315.00 1.15 0.35
43.75%
1.30
0.70
1,320,000 440 13.99 978,000 -99,000
-9.19%
SUNPHARMA 31-Oct-19 CE 430.00 3.15 0.75
31.25%
3.65
2.35
1,317,800 1,198 41.38 834,900 -117,700
-12.36%
ADANIENT 31-Oct-19 CE 185.00 3.45 2.50
263.16%
4.45
1.80
1,316,000 329 43.69 268,000 184,000
219.05%
BHEL 31-Oct-19 CE 46.00 8.70 7.70
770.00%
11.75
3.95
1,312,500 175 110.12 480,000 -210,000
-30.43%
AMBUJACEM 31-Oct-19 CE 215.00 3.10 0.85
37.78%
3.95
2.45
1,307,500 523 37.79 607,500 280,000
85.50%
MANAPPURAM 31-Oct-19 CE 145.00 10.75 6.70
165.43%
11.45
4.50
1,296,000 216 99.92 282,000 -324,000
-53.47%
NCC 31-Oct-19 CE 52.50 3.50 1.55
79.49%
4.40
1.80
1,296,000 162 40.18 392,000 -80,000
-16.95%
ZEEL 31-Oct-19 CE 240.00 20.00 -11.20
-35.90%
27.55
14.50
1,290,900 993 252.11 245,700 49,400
25.17%
AXISBANK 31-Oct-19 CE 700.00 25.50 0.10
0.39%
29.00
22.60
1,288,800 1,074 328.77 632,400 -170,400
-21.23%
NMDC 31-Oct-19 CE 107.50 5.00 3.65
270.37%
5.65
2.00
1,284,000 214 50.97 222,000 102,000
85.00%
POWERGRID 31-Oct-19 CE 210.00 1.85 1.10
146.67%
2.15
0.90
1,280,000 320 20.86 704,000 12,000
1.73%
LT 31-Oct-19 CE 1,460.00 33.00 12.15
58.27%
37.25
21.95
1,278,000 3,408 416.76 283,125 91,125
47.46%
BHEL 31-Oct-19 CE 66.00 1.00 0.90
900.00%
1.80
0.50
1,267,500 169 14.70 420,000 405,000
2,700.00%
GAIL 31-Oct-19 CE 140.00 1.10 0.40
57.14%
1.35
0.70
1,264,158 237 14.41 1,450,848 -128,016
-8.11%
INFY 31-Oct-19 CE 820.00 2.80 0.35
14.29%
3.00
2.00
1,261,200 1,051 31.40 2,043,600 -55,200
-2.63%
BHEL 31-Oct-19 CE 63.00 1.40 1.25
833.33%
2.45
0.90
1,260,000 168 20.16 427,500 412,500
2,750.00%
DISHTV 31-Oct-19 CE 20.00 0.40 -0.10
-20.00%
0.45
0.30
1,260,000 90 4.91 1,666,000 224,000
15.53%
NIFTY 24-Oct-19 CE 12,850.00 0.30 -72.45
-99.59%
2.50
0.05
1,249,125 16,655 10.74 450 450
0.00%
AUROPHARMA 31-Oct-19 CE 500.00 8.25 2.25
37.50%
11.50
6.65
1,246,000 1,246 113.01 571,000 -133,000
-18.89%
HDFCBANK 31-Oct-19 CE 1,220.00 32.95 1.90
6.12%
36.10
29.10
1,236,000 2,472 405.41 552,000 39,000
7.60%
JINDALSTEL 31-Oct-19 CE 120.00 1.05 0.20
23.53%
1.40
0.75
1,232,000 385 13.92 2,118,400 -73,600
-3.36%
UNIONBANK 31-Oct-19 CE 60.00 0.35 0.15
75.00%
0.50
0.20
1,232,000 176 4.44 2,226,000 -294,000
-11.67%
MANAPPURAM 31-Oct-19 CE 170.00 0.80 0.75
1,500.00%
1.00
0.20
1,230,000 205 9.96 546,000 420,000
333.33%
BHEL 31-Oct-19 CE 49.00 6.55 6.20
1,771.43%
9.20
2.20
1,222,500 163 70.78 487,500 0
0.00%
BPCL 31-Oct-19 CE 580.00 4.55 1.70
59.65%
7.75
2.00
1,220,400 678 64.56 478,800 -16,200
-3.27%
WIPRO 31-Oct-19 CE 250.00 4.00 0.30
8.11%
4.80
3.65
1,203,200 376 50.53 1,014,400 -192,000
-15.92%
IBULHSGFIN 31-Oct-19 CE 280.00 7.00 1.90
37.25%
11.75
4.30
1,200,800 1,501 87.66 487,200 -67,200
-12.12%
NATIONALUM 31-Oct-19 CE 42.00 2.65 1.90
253.33%
3.40
1.00
1,200,000 120 23.76 360,000 -210,000
-36.84%
RELIANCE 31-Oct-19 CE 1,600.00 2.40 1.35
128.57%
2.75
1.15
1,196,500 2,393 26.44 563,500 342,500
154.98%
BHARTIARTL 31-Oct-19 CE 390.00 8.30 -1.55
-15.74%
10.85
7.70
1,195,746 646 105.35 536,790 -75,891
-12.39%
SBIN 31-Oct-19 CE 330.00 0.60 0.15
33.33%
0.70
0.40
1,194,000 398 6.57 2,241,000 -18,000
-0.80%
AXISBANK 31-Oct-19 CE 750.00 6.40 0.30
4.92%
7.90
5.35
1,194,000 995 79.52 666,000 222,000
50.00%
CENTURYTEX 31-Oct-19 CE 900.00 0.05 -35.35
-99.86%
24.00
0.05
1,188,000 1,980 23.88 214,800 0
0.00%
RECLTD 31-Oct-19 CE 125.00 7.30 3.60
97.30%
7.65
3.90
1,170,000 195 64.35 294,000 -252,000
-46.15%
NMDC 31-Oct-19 CE 125.00 0.65 0.55
550.00%
1.20
0.40
1,164,000 194 7.68 360,000 270,000
300.00%
ONGC 31-Oct-19 CE 160.00 0.45 0.15
50.00%
0.55
0.30
1,162,500 310 5.00 607,500 285,000
88.37%
NIFTY 24-Oct-19 CE 12,500.00 0.80 -0.20
-20.00%
1.00
0.65
1,153,275 15,377 9.00 669,600 309,900
86.16%
L&TFH 31-Oct-19 CE 87.50 3.50 0.30
9.38%
3.90
2.60
1,143,000 254 39.09 463,500 189,000
68.85%
NMDC 31-Oct-19 CE 112.50 2.90 2.45
544.44%
3.90
1.30
1,140,000 190 27.02 216,000 138,000
176.92%
RELIANCE 31-Oct-19 CE 1,540.00 4.90 2.90
145.00%
6.00
2.55
1,128,500 2,257 54.96 345,000 284,500
470.25%
INDUSINDBK 31-Oct-19 CE 1,350.00 38.00 2.50
7.04%
51.80
26.75
1,125,600 2,814 451.03 464,400 271,200
140.37%
JSWSTEEL 31-Oct-19 CE 230.00 5.75 -0.30
-4.96%
7.20
5.15
1,116,000 558 70.20 490,000 60,000
13.95%
BHEL 31-Oct-19 CE 64.00 1.20 1.15
2,300.00%
2.20
0.80
1,110,000 148 16.87 337,500 330,000
4,400.00%
ITC 31-Oct-19 CE 270.00 0.80 0.00
0.00%
0.95
0.70
1,106,400 461 9.07 3,168,000 -144,000
-4.35%
HINDPETRO 31-Oct-19 CE 340.00 2.80 0.15
5.66%
5.65
2.50
1,094,100 521 42.45 264,600 6,300
2.44%
NATIONALUM 28-Nov-19 CE 50.00 0.85 0.60
240.00%
1.15
0.40
1,090,000 109 8.72 800,000 720,000
900.00%
TATAPOWER 31-Oct-19 CE 65.00 0.55 0.15
37.50%
0.70
0.30
1,089,000 121 5.99 1,341,000 -54,000
-3.87%
BANKNIFTY 24-Oct-19 CE 30,100.00 72.10 5.20
7.77%
109.00
41.95
1,077,860 53,893 847.09 29,320 20,980
251.56%
ICICIBANK 31-Oct-19 CE 470.00 2.40 -0.10
-4.00%
3.15
1.80
1,069,750 778 25.89 756,250 50,875
7.21%
ONGC 31-Oct-19 CE 147.50 2.00 0.65
48.15%
2.30
1.25
1,068,750 285 18.60 1,323,750 -22,500
-1.67%
SAIL 31-Oct-19 CE 45.00 0.20 0.10
100.00%
0.25
0.05
1,068,000 89 1.71 1,188,000 336,000
39.44%
NCC 31-Oct-19 CE 57.50 1.55 0.80
106.67%
2.20
1.05
1,064,000 133 16.49 656,000 8,000
1.23%
INFY 31-Oct-19 CE 810.00 3.45 0.40
13.11%
3.70
2.40
1,058,400 882 32.49 1,098,000 -94,800
-7.95%
ITC 31-Oct-19 CE 255.00 2.70 0.25
10.20%
3.00
2.40
1,051,200 438 28.17 1,113,600 -12,000
-1.07%
TITAN 31-Oct-19 CE 1,300.00 25.40 8.65
51.64%
26.00
17.00
1,049,250 1,399 222.86 360,000 -58,500
-13.98%
CANBK 31-Oct-19 CE 200.00 2.70 0.20
8.00%
3.45
2.30
1,040,000 520 30.89 770,000 -52,000
-6.33%
WIPRO 31-Oct-19 CE 260.00 1.05 0.00
0.00%
1.40
1.05
1,036,800 324 12.13 1,283,200 -163,200
-11.28%
ADANIENT 31-Oct-19 CE 195.00 1.60 1.00
166.67%
2.35
1.00
1,036,000 259 19.06 176,000 176,000
0.00%
BHEL 28-Nov-19 CE 55.00 5.80 5.35
1,188.89%
7.50
1.00
1,035,000 138 53.82 360,000 232,500
182.35%
L&TFH 31-Oct-19 CE 92.50 1.95 0.40
25.81%
2.35
1.25
1,030,500 229 19.17 265,500 22,500
9.26%
YESBANK 28-Nov-19 CE 50.00 9.20 1.70
22.67%
10.00
6.90
1,020,800 464 88.40 1,177,000 -103,400
-8.08%
NATIONALUM 31-Oct-19 CE 48.00 0.55 0.45
450.00%
0.85
0.15
1,020,000 102 4.49 440,000 -30,000
-6.38%
WIPRO 31-Oct-19 CE 255.00 2.20 0.15
7.32%
2.60
1.90
1,011,200 316 22.55 809,600 -227,200
-21.91%
BEL 31-Oct-19 CE 117.50 4.50 2.50
125.00%
6.85
2.55
1,008,000 168 48.08 198,000 60,000
43.48%
BANKINDIA 31-Oct-19 CE 70.00 0.70 0.10
16.67%
1.10
0.50
1,008,000 168 8.06 1,740,000 102,000
6.23%
HDFCBANK 31-Oct-19 CE 1,260.00 16.30 1.20
7.95%
18.10
14.00
1,007,500 2,015 162.51 582,000 51,500
9.71%
ADANIPORTS 31-Oct-19 CE 440.00 3.50 2.30
191.67%
4.60
1.30
1,007,500 403 36.98 227,500 -5,000
-2.15%
TCS 31-Oct-19 CE 2,100.00 18.05 5.35
42.13%
21.00
12.30
997,250 3,989 167.04 581,750 -197,000
-25.30%
FEDERALBNK 31-Oct-19 CE 100.00 0.25 0.05
25.00%
0.25
0.20
994,000 142 2.19 3,864,000 77,000
2.03%
JSWSTEEL 31-Oct-19 CE 225.00 7.70 -0.40
-4.94%
9.30
7.00
994,000 497 83.00 312,000 80,000
34.48%
BPCL 31-Oct-19 CE 570.00 5.70 2.05
56.16%
10.20
2.90
991,800 551 67.44 396,000 -43,200
-9.84%
LT 31-Oct-19 CE 1,500.00 18.35 7.25
65.32%
21.50
11.50
969,375 2,585 173.52 340,500 -15,375
-4.32%
UNIONBANK 31-Oct-19 CE 65.00 0.15 0.05
50.00%
0.25
0.10
959,000 137 1.63 861,000 -448,000
-34.22%
ITC 31-Oct-19 CE 245.00 6.35 0.25
4.10%
7.00
5.40
948,000 395 60.86 748,800 -76,800
-9.30%
MANAPPURAM 31-Oct-19 CE 152.50 5.85 4.25
265.63%
6.45
2.25
942,000 157 39.38 84,000 -78,000
-48.15%
ICICIBANK 31-Oct-19 CE 455.00 5.25 -0.55
-9.48%
6.90
4.50
937,750 682 51.67 288,750 -48,125
-14.29%
BANKNIFTY 24-Oct-19 CE 30,300.00 50.40 5.45
12.12%
80.80
26.30
936,120 46,806 526.85 35,060 30,740
711.57%
NCC 31-Oct-19 CE 54.00 2.60 1.10
73.33%
3.55
1.65
936,000 117 25.08 248,000 88,000
55.00%
LT 31-Oct-19 CE 1,440.00 42.50 13.85
48.34%
47.50
29.50
935,250 2,494 375.13 169,500 -79,125
-31.83%
ONGC 31-Oct-19 CE 155.00 0.80 0.30
60.00%
0.95
0.45
933,750 249 6.72 326,250 63,750
24.29%
HINDALCO 31-Oct-19 CE 210.00 0.65 0.05
8.33%
0.85
0.50
931,000 266 6.05 1,417,500 -49,000
-3.34%
JSWSTEEL 31-Oct-19 CE 240.00 3.10 -0.05
-1.59%
3.85
2.75
924,000 462 31.05 492,000 -60,000
-10.87%
SBIN 31-Oct-19 CE 250.00 21.80 3.05
16.27%
23.20
17.60
921,000 307 194.61 1,179,000 -159,000
-11.88%
PFC 31-Oct-19 CE 102.50 1.60 0.75
88.24%
1.90
0.95
917,600 148 13.40 520,800 -24,800
-4.55%
ZEEL 31-Oct-19 CE 320.00 1.40 -0.75
-34.88%
2.25
0.60
915,200 704 13.45 382,200 -348,400
-47.69%
GAIL 31-Oct-19 CE 132.50 2.75 0.75
37.50%
3.20
1.70
912,114 171 24.35 394,716 154,686
64.44%
NIFTY 24-Oct-19 CE 12,200.00 1.90 0.60
46.15%
2.20
0.80
907,350 12,098 15.42 290,175 187,425
182.41%
IOC 31-Oct-19 CE 147.50 3.75 0.05
1.35%
5.10
3.50
903,000 258 38.20 399,000 119,000
42.50%
TVSMOTOR 31-Oct-19 CE 500.00 1.70 -0.60
-26.09%
3.75
1.00
900,900 819 17.12 231,000 -38,500
-14.29%
HDFC 31-Oct-19 CE 2,100.00 34.50 2.50
7.81%
36.60
25.10
897,000 1,794 276.81 462,000 -30,500
-6.19%
ITC 31-Oct-19 CE 280.00 0.45 0.05
12.50%
0.50
0.35
895,200 373 3.58 1,891,200 -28,800
-1.50%
NIFTY 24-Oct-19 CE 11,400.00 270.55 59.75
28.34%
295.00
179.85
891,675 11,889 2,152.68 432,825 -72,675
-14.38%
NCC 31-Oct-19 CE 56.00 1.85 0.75
68.18%
2.75
1.05
888,000 111 17.76 272,000 64,000
30.77%
ICICIBANK 31-Oct-19 CE 480.00 1.35 -0.10
-6.90%
1.80
1.05
884,125 643 11.85 830,500 68,750
9.03%
MANAPPURAM 31-Oct-19 CE 165.00 1.45 1.25
625.00%
1.75
0.55
876,000 146 12.26 288,000 186,000
182.35%
BPCL 31-Oct-19 CE 620.00 1.50 0.30
25.00%
3.30
1.00
871,200 484 19.78 388,800 16,200
4.35%
SAIL 31-Oct-19 CE 42.00 0.30 0.20
200.00%
0.35
0.15
864,000 72 2.42 396,000 168,000
73.68%
NATIONALUM 31-Oct-19 CE 47.00 0.65 0.55
550.00%
1.10
0.35
850,000 85 5.78 460,000 -70,000
-13.21%
AUROPHARMA 31-Oct-19 CE 480.00 15.80 4.40
38.60%
20.70
12.90
844,000 844 139.60 311,000 -53,000
-14.56%
GAIL 31-Oct-19 CE 137.50 1.55 0.65
72.22%
1.75
0.85
842,772 158 12.22 368,046 53,340
16.95%
ADANIENT 31-Oct-19 CE 165.00 14.00 8.30
145.61%
14.55
8.00
840,000 210 89.54 196,000 -264,000
-57.39%
IDFCFIRSTB 31-Oct-19 CE 44.00 0.25 0.05
25.00%
0.30
0.20
840,000 70 2.18 2,604,000 -156,000
-5.65%
NMDC 31-Oct-19 CE 100.00 10.50 6.10
138.64%
10.50
5.05
828,000 138 68.56 726,000 -120,000
-14.18%
PETRONET 31-Oct-19 CE 270.00 5.25 1.35
34.62%
6.75
4.30
828,000 276 46.45 372,000 -36,000
-8.82%
ICICIBANK 31-Oct-19 CE 435.00 13.25 -1.70
-11.37%
16.70
11.95
827,750 602 113.73 673,750 -107,250
-13.73%
BANKNIFTY 24-Oct-19 CE 28,900.00 482.00 18.30
3.95%
588.00
350.05
824,280 41,214 3,854.58 24,320 1,680
7.42%
JINDALSTEL 31-Oct-19 CE 100.00 9.50 1.95
25.83%
10.90
7.20
819,200 256 76.76 576,000 -131,200
-18.55%
IBULHSGFIN 31-Oct-19 CE 230.00 17.00 6.25
58.14%
24.45
12.25
816,800 1,021 140.16 109,600 109,600
0.00%
BANKNIFTY 31-Oct-19 CE 30,000.00 218.00 17.10
8.51%
275.00
153.35
808,960 40,448 1,763.37 361,820 42,020
13.14%
IBULHSGFIN 31-Oct-19 CE 180.00 42.30 11.25
36.23%
57.00
26.00
808,800 1,011 321.58 452,000 -129,600
-22.28%
TVSMOTOR 31-Oct-19 CE 440.00 16.00 4.30
36.75%
22.80
7.50
804,100 731 125.04 180,400 11,000
6.49%
VEDL 31-Oct-19 CE 152.50 4.40 0.65
17.33%
5.40
3.75
804,000 268 37.55 267,000 81,000
43.55%
TVSMOTOR 31-Oct-19 CE 470.00 5.40 0.20
3.85%
8.75
2.00
793,100 721 43.94 112,200 -49,500
-30.61%
MOTHERSUMI 31-Oct-19 CE 112.50 3.00 -0.50
-14.29%
7.00
3.00
785,400 238 28.98 320,100 36,300
12.79%
YESBANK 28-Nov-19 CE 70.00 3.40 0.85
33.33%
3.85
2.40
785,400 357 26.47 686,400 187,000
37.44%
NTPC 31-Oct-19 CE 135.00 0.50 0.40
400.00%
0.75
0.30
782,400 163 3.68 408,000 268,800
193.10%
CENTURYTEX 31-Oct-19 CE 920.00 0.05 -17.70
-99.72%
15.05
0.05
778,200 1,297 10.35 96,600 0
0.00%
GLENMARK 31-Oct-19 CE 300.00 11.50 4.90
74.24%
12.70
6.40
773,000 773 79.70 123,000 6,000
5.13%
RBLBANK 31-Oct-19 CE 310.00 12.20 0.45
3.83%
16.85
9.55
770,400 642 102.00 224,400 -15,600
-6.50%
LICHSGFIN 31-Oct-19 CE 390.00 11.30 1.25
12.44%
14.20
8.75
770,000 700 90.55 232,100 -13,200
-5.38%
NTPC 31-Oct-19 CE 127.50 1.20 0.70
140.00%
1.60
0.55
768,000 160 8.83 331,200 153,600
86.49%
INFY 31-Oct-19 CE 850.00 1.55 0.20
14.81%
1.60
1.05
764,400 637 10.63 1,166,400 -62,400
-5.08%
BHEL 28-Nov-19 CE 70.00 1.95 0.60
44.44%
2.60
1.25
757,500 101 15.23 412,500 412,500
0.00%
IDEA 28-Nov-19 CE 8.00 0.35 0.05
16.67%
0.40
0.30
756,000 27 2.65 1,008,000 504,000
100.00%
SAIL 31-Oct-19 CE 32.00 4.65 2.20
89.80%
4.70
2.25
756,000 63 29.64 852,000 -168,000
-16.47%
FEDERALBNK 31-Oct-19 CE 87.50 1.30 -0.10
-7.14%
1.45
1.15
749,000 107 9.81 623,000 28,000
4.71%
EXIDEIND 31-Oct-19 CE 190.00 2.75 0.85
44.74%
3.05
2.00
746,400 311 20.00 319,200 -117,600
-26.92%
L&TFH 31-Oct-19 CE 105.00 0.50 0.15
42.86%
0.60
0.30
742,500 165 3.79 1,404,000 243,000
20.93%
DISHTV 31-Oct-19 CE 18.00 0.80 -0.20
-20.00%
0.90
0.50
742,000 53 5.79 1,456,000 84,000
6.12%
NTPC 31-Oct-19 CE 140.00 0.30 0.25
500.00%
0.50
0.15
739,200 154 2.59 686,400 182,400
36.19%
TITAN 31-Oct-19 CE 1,320.00 17.55 6.50
58.82%
17.95
11.00
736,500 982 105.69 252,000 63,000
33.33%
KOTAKBANK 31-Oct-19 CE 1,620.00 34.20 4.35
14.57%
34.85
24.05
736,000 1,840 221.02 176,400 -32,400
-15.52%
TATAGLOBAL 31-Oct-19 CE 290.00 3.90 0.70
21.88%
5.65
2.55
731,700 271 31.61 207,900 -51,300
-19.79%
VOLTAS 31-Oct-19 CE 700.00 14.15 5.90
71.52%
16.20
8.60
729,000 729 98.12 238,000 -52,000
-17.93%
CIPLA 31-Oct-19 CE 460.00 4.80 -0.55
-10.28%
7.30
4.70
720,000 720 44.28 361,000 27,000
8.08%
TATASTEEL 31-Oct-19 CE 410.00 1.90 0.00
0.00%
2.50
1.00
715,114 674 13.59 337,398 -124,137
-26.90%
NMDC 31-Oct-19 CE 102.50 8.00 4.75
146.15%
8.65
3.85
714,000 119 41.77 126,000 -294,000
-70.00%
BHEL 31-Oct-19 CE 67.00 0.90 0.85
1,700.00%
1.65
0.65
712,500 95 8.62 262,500 247,500
1,650.00%
TATASTEEL 31-Oct-19 CE 420.00 1.35 0.15
12.50%
1.60
0.75
711,931 671 8.69 618,563 12,732
2.10%
INFY 31-Oct-19 CE 840.00 1.85 0.25
15.63%
2.05
1.30
710,400 592 12.22 993,600 25,200
2.60%
NIFTY 28-Nov-19 CE 12,000.00 102.00 22.05
27.58%
110.95
70.85
701,475 9,353 651.18 812,775 27,600
3.52%
BHEL 31-Oct-19 CE 44.00 10.55 8.65
455.26%
13.45
5.35
697,500 93 71.15 262,500 -135,000
-33.96%
COALINDIA 31-Oct-19 CE 225.00 1.05 0.65
162.50%
1.35
0.50
697,400 317 7.11 314,600 125,400
66.28%
PEL 31-Oct-19 CE 1,600.00 51.00 29.90
141.71%
70.00
17.05
696,714 2,307 325.44 89,996 -5,134
-5.40%
SBIN 31-Oct-19 CE 255.00 17.70 2.50
16.45%
19.50
14.35
693,000 231 122.31 762,000 -198,000
-20.63%
TECHM 31-Oct-19 CE 740.00 12.50 1.65
15.21%
14.55
9.25
687,600 573 85.67 190,800 -30,000
-13.59%
ZEEL 31-Oct-19 CE 310.00 2.25 -1.05
-31.82%
3.00
1.25
685,100 527 13.63 278,200 -18,200
-6.14%
BANKNIFTY 24-Oct-19 CE 30,400.00 40.95 -387.40
-90.44%
67.55
24.30
680,500 34,025 318.00 22,120 22,120
0.00%
ADANIPOWER 31-Oct-19 CE 63.00 3.35 1.20
55.81%
4.10
2.75
680,000 34 22.51 280,000 -140,000
-33.33%
POWERGRID 31-Oct-19 CE 202.50 4.30 2.15
100.00%
4.75
2.35
680,000 170 23.80 204,000 -96,000
-32.00%
VEDL 31-Oct-19 CE 170.00 0.85 0.15
21.43%
1.05
0.60
678,000 226 5.83 1,122,000 -36,000
-3.11%
BANKNIFTY 31-Oct-19 CE 29,500.00 380.05 23.35
6.55%
459.00
287.00
677,640 33,882 2,544.88 312,240 35,380
12.78%
BPCL 31-Oct-19 CE 510.00 25.90 6.05
30.48%
36.05
15.75
676,800 376 170.89 160,200 -109,800
-40.67%
RELIANCE 31-Oct-19 CE 1,360.00 69.55 15.55
28.80%
77.85
55.85
676,000 1,352 458.46 559,000 -185,000
-24.87%
BHEL 28-Nov-19 CE 65.00 2.60 0.50
23.81%
3.80
2.00
675,000 90 20.05 232,500 232,500
0.00%
BEL 31-Oct-19 CE 135.00 0.80 0.65
433.33%
1.50
0.60
672,000 112 6.18 276,000 252,000
1,050.00%
NBCC 31-Oct-19 CE 37.00 2.10 1.05
100.00%
2.90
1.00
671,500 79 14.30 280,500 42,500
17.86%
RBLBANK 31-Oct-19 CE 290.00 23.55 2.90
14.04%
27.15
15.15
670,800 559 147.17 219,600 25,200
12.96%
UPL 31-Oct-19 CE 600.00 15.35 2.35
18.08%
18.55
11.75
670,500 745 105.60 229,500 -36,000
-13.56%
AXISBANK 31-Oct-19 CE 760.00 4.45 0.15
3.49%
5.80
4.05
667,200 556 32.23 435,600 168,000
62.78%
ASHOKLEY 31-Oct-19 CE 100.00 0.15 0.10
200.00%
0.20
0.05
666,000 111 0.93 2,400,000 -354,000
-12.85%
BANKBARODA 31-Oct-19 CE 87.50 4.50 0.25
5.88%
5.40
4.00
666,000 148 32.03 333,000 -261,000
-43.94%
RECLTD 31-Oct-19 CE 145.00 0.70 0.50
250.00%
0.75
0.20
666,000 111 3.33 402,000 96,000
31.37%
IBULHSGFIN 31-Oct-19 CE 250.00 11.70 4.00
51.95%
18.15
8.60
663,200 829 83.23 124,000 124,000
0.00%
CIPLA 31-Oct-19 CE 450.00 7.70 -1.35
-14.92%
11.55
7.00
660,000 660 61.45 363,000 33,000
10.00%
SAIL 31-Oct-19 CE 41.00 0.45 0.40
800.00%
0.45
0.10
660,000 55 2.38 444,000 132,000
42.31%
DISHTV 31-Oct-19 CE 19.00 0.60 -0.10
-14.29%
0.65
0.40
658,000 47 3.75 504,000 -238,000
-32.08%
TATAMTRDVR 31-Oct-19 CE 70.00 1.10 0.00
0.00%
1.50
0.70
654,000 109 6.34 354,000 54,000
18.00%
UPL 31-Oct-19 CE 620.00 7.55 1.25
19.84%
10.15
6.00
651,600 724 52.58 163,800 34,200
26.39%
NIFTY 31-Oct-19 CE 11,400.00 313.30 53.20
20.45%
334.00
231.30
647,775 8,637 1,843.31 774,900 -130,350
-14.40%
CASTROLIND 31-Oct-19 CE 140.00 1.70 0.15
9.68%
2.70
1.20
646,000 190 13.95 285,600 -40,800
-12.50%
IDEA 28-Nov-19 CE 9.00 0.20 0.00
0.00%
0.20
0.15
644,000 23 1.22 924,000 -28,000
-2.94%
RELIANCE 31-Oct-19 CE 1,560.00 3.60 2.20
157.14%
4.50
1.60
644,000 1,288 23.51 203,000 138,000
212.31%
ADANIENT 31-Oct-19 CE 160.00 17.80 9.45
113.17%
18.10
10.60
640,000 160 85.18 308,000 -212,000
-40.77%
BIOCON 31-Oct-19 CE 260.00 8.25 0.50
6.45%
10.50
6.15
639,000 355 57.19 370,800 12,600
3.52%
INDUSINDBK 31-Oct-19 CE 1,340.00 41.50 1.30
3.23%
56.70
30.40
638,400 1,596 261.11 91,600 -57,600
-38.61%
NMDC 31-Oct-19 CE 130.00 0.40 0.35
700.00%
0.60
0.20
630,000 105 2.52 264,000 222,000
528.57%
LICHSGFIN 31-Oct-19 CE 410.00 5.20 0.80
18.18%
6.60
4.15
627,000 570 34.05 227,700 27,500
13.74%
BHARTIARTL 31-Oct-19 CE 420.00 1.65 -0.10
-5.71%
2.55
1.50
625,638 338 12.07 403,518 -24,063
-5.63%
NCC 31-Oct-19 CE 53.00 3.35 1.55
86.11%
4.00
1.65
624,000 78 18.84 256,000 40,000
18.52%
FEDERALBNK 31-Oct-19 CE 87.00 1.50 -0.05
-3.23%
1.70
1.20
623,000 89 9.28 581,000 -105,000
-15.31%
ONGC 31-Oct-19 CE 142.50 3.90 0.70
21.88%
4.55
2.55
622,500 166 22.60 198,750 15,000
8.16%
SBIN 31-Oct-19 CE 350.00 0.35 0.05
16.67%
0.40
0.30
621,000 207 2.17 2,811,000 9,000
0.32%
NBCC 31-Oct-19 CE 39.00 1.25 0.70
127.27%
2.00
1.10
620,500 73 8.87 289,000 144,500
100.00%
BIOCON 31-Oct-19 CE 270.00 4.50 0.75
20.00%
5.70
2.95
617,400 343 28.28 430,200 -3,600
-0.83%
INDUSINDBK 31-Oct-19 CE 1,380.00 24.80 2.40
10.71%
35.95
16.00
616,800 1,542 165.67 106,800 -10,000
-8.56%
RBLBANK 31-Oct-19 CE 330.00 7.20 0.60
9.09%
9.80
4.60
614,400 512 45.28 285,600 20,400
7.69%
TITAN 31-Oct-19 CE 1,340.00 11.20 4.10
57.75%
11.65
6.10
614,250 819 55.59 193,500 5,250
2.79%
TATAPOWER 31-Oct-19 CE 60.00 1.85 0.20
12.12%
2.30
1.65
612,000 68 11.93 765,000 81,000
11.84%
NIFTY 31-Oct-19 CE 12,200.00 8.30 2.25
37.19%
9.70
4.90
611,100 8,148 46.69 421,875 43,575
11.52%
BAJFINANCE 31-Oct-19 CE 4,200.00 121.00 15.95
15.18%
160.00
97.85
610,250 2,441 812.61 157,750 24,250
18.16%
PNB 31-Oct-19 CE 61.00 1.70 0.40
30.77%
2.30
1.30
609,000 87 11.02 308,000 70,000
29.41%
HDFCBANK 31-Oct-19 CE 1,280.00 11.10 0.75
7.25%
12.25
9.50
607,500 1,215 66.58 382,000 91,500
31.50%
HINDPETRO 31-Oct-19 CE 325.00 6.00 -0.25
-4.00%
10.35
5.60
604,800 288 49.11 176,400 23,100
15.07%
INDUSINDBK 31-Oct-19 CE 1,360.00 32.00 1.45
4.75%
45.80
22.85
594,000 1,485 213.90 172,400 64,400
59.63%
EQUITAS 31-Oct-19 CE 110.00 1.70 -0.20
-10.53%
2.45
1.35
592,000 148 10.60 696,000 44,000
6.75%
HINDALCO 31-Oct-19 CE 205.00 0.90 -0.05
-5.26%
1.30
0.90
591,500 169 6.27 759,500 -17,500
-2.25%
NIFTY 31-Oct-19 CE 11,650.00 137.00 35.35
34.78%
152.45
61.25
588,600 7,848 721.33 101,925 27,750
37.41%
BERGEPAINT 31-Oct-19 CE 500.00 7.60 2.10
38.18%
8.20
4.55
587,400 267 40.41 92,400 -19,800
-17.65%
TCS 31-Oct-19 CE 2,060.00 32.60 10.10
44.89%
35.95
21.60
586,750 2,347 170.74 138,750 -34,500
-19.91%
TATAMOTORS 31-Oct-19 CE 125.00 14.45 -0.50
-3.34%
18.00
13.20
576,000 192 84.50 900,000 -66,000
-6.83%
TCS 31-Oct-19 CE 2,040.00 43.00 12.50
40.98%
45.90
28.80
573,000 2,292 217.11 155,250 -45,000
-22.47%
BHARTIARTL 31-Oct-19 CE 410.00 2.95 -0.25
-7.81%
4.25
2.55
571,959 309 18.53 240,630 -57,381
-19.25%
RELIANCE 31-Oct-19 CE 1,580.00 2.75 1.75
175.00%
3.35
1.40
570,000 1,140 15.05 98,000 69,500
243.86%
CENTURYTEX 31-Oct-19 CE 880.00 0.05 -54.00
-99.91%
36.50
0.05
566,400 944 23.68 31,200 0
0.00%
YESBANK 28-Nov-19 CE 55.00 7.00 1.25
21.74%
7.90
5.35
565,400 257 39.86 398,200 85,800
27.46%
JSWSTEEL 31-Oct-19 CE 235.00 4.20 -0.25
-5.62%
5.30
3.80
564,000 282 26.17 180,000 2,000
1.12%
MOTHERSUMI 31-Oct-19 CE 125.00 0.95 -0.40
-29.63%
1.40
0.90
561,000 170 6.00 363,000 174,900
92.98%
GAIL 31-Oct-19 CE 150.00 0.50 0.30
150.00%
0.50
0.20
560,070 105 2.02 976,122 -64,008
-6.15%
NCC 31-Oct-19 CE 57.00 1.70 1.15
209.09%
2.55
1.00
560,000 70 10.70 584,000 0
0.00%
TATAPOWER 31-Oct-19 CE 62.00 1.15 0.20
21.05%
1.40
1.05
558,000 62 6.70 783,000 180,000
29.85%
BHEL 31-Oct-19 CE 43.00 11.70 9.15
358.82%
14.60
6.30
555,000 74 62.22 217,500 -150,000
-40.82%
MUTHOOTFIN 31-Oct-19 CE 700.00 10.00 5.25
110.53%
12.00
3.75
553,500 369 50.09 84,000 -30,000
-26.32%
BEL 31-Oct-19 CE 110.00 8.50 2.80
49.12%
13.20
5.90
552,000 92 48.96 492,000 -90,000
-15.46%
ESCORTS 31-Oct-19 CE 660.00 17.40 1.10
6.75%
20.15
14.80
540,100 491 95.49 192,500 36,300
23.24%
ADANIPOWER 31-Oct-19 CE 64.00 2.65 0.90
51.43%
3.55
2.50
540,000 27 16.31 180,000 20,000
12.50%
ADANIPOWER 31-Oct-19 CE 66.00 2.20 1.20
120.00%
2.55
1.60
540,000 27 11.34 380,000 160,000
72.73%
BANKNIFTY 31-Oct-19 CE 29,000.00 608.50 20.45
3.48%
718.05
491.00
536,600 26,830 3,275.35 364,380 -4,400
-1.19%
BATAINDIA 31-Oct-19 CE 1,800.00 22.20 5.30
31.36%
27.50
15.00
536,250 975 119.69 111,100 22,000
24.69%
NCC 31-Oct-19 CE 51.00 4.35 1.75
67.31%
5.20
2.60
528,000 66 21.07 368,000 -240,000
-39.47%
SAIL 31-Oct-19 CE 50.00 0.10 0.05
100.00%
0.10
0.05
528,000 44 0.32 348,000 -240,000
-40.82%
TATAMTRDVR 31-Oct-19 CE 65.00 2.15 0.00
0.00%
2.55
1.45
528,000 88 10.35 378,000 30,000
8.62%
AMBUJACEM 31-Oct-19 CE 205.00 6.60 0.00
0.00%
8.20
6.30
527,500 211 36.71 272,500 -90,000
-24.83%
BANKNIFTY 24-Oct-19 CE 30,600.00 27.50 2.85
11.56%
47.00
14.00
526,400 26,320 174.34 23,200 22,660
4,196.30%
CANBK 31-Oct-19 CE 195.00 4.25 0.55
14.86%
4.95
3.25
524,000 262 22.90 260,000 6,000
2.36%
KOTAKBANK 31-Oct-19 CE 1,640.00 24.40 2.60
11.93%
25.60
17.10
522,400 1,306 115.50 218,400 7,200
3.41%
BANKINDIA 31-Oct-19 CE 67.50 1.20 0.20
20.00%
1.60
0.80
522,000 87 6.32 312,000 24,000
8.33%
HDFCBANK 31-Oct-19 CE 1,270.00 13.35 1.00
8.10%
14.70
10.05
522,000 1,044 68.23 276,000 94,000
51.65%
TECHM 31-Oct-19 CE 750.00 8.75 1.45
19.86%
10.30
6.20
520,800 434 44.42 126,000 8,400
7.14%
BPCL 31-Oct-19 CE 500.00 31.80 6.45
25.44%
44.60
23.50
520,200 289 179.26 468,000 -109,800
-19.00%
BANKNIFTY 24-Oct-19 CE 31,500.00 7.00 0.15
2.19%
13.15
3.50
519,640 25,982 41.47 77,240 60,900
372.71%
NBCC 31-Oct-19 CE 36.00 2.50 1.25
100.00%
3.60
1.50
518,500 61 13.07 178,500 -85,000
-32.26%
ITC 31-Oct-19 CE 247.50 5.30 0.35
7.07%
5.75
4.60
518,400 216 26.85 283,200 74,400
35.63%
IGL 31-Oct-19 CE 390.00 4.80 2.40
100.00%
6.00
2.85
517,000 188 24.25 264,000 52,250
24.68%
TCS 31-Oct-19 CE 2,080.00 24.95 8.35
50.30%
27.60
16.00
516,750 2,067 114.77 158,000 -20,250
-11.36%
SAIL 28-Nov-19 CE 35.00 3.65 1.65
82.50%
3.70
2.85
516,000 43 17.03 456,000 228,000
100.00%
SBIN 31-Oct-19 CE 340.00 0.50 0.15
42.86%
0.50
0.30
513,000 171 2.05 1,113,000 -96,000
-7.94%
ICICIPRULI 31-Oct-19 CE 500.00 5.80 2.10
56.76%
5.80
3.35
511,500 341 25.32 330,000 75,000
29.41%
UNIONBANK 31-Oct-19 CE 52.50 2.00 0.20
11.11%
2.85
1.65
511,000 73 11.75 224,000 -49,000
-17.95%
KOTAKBANK 31-Oct-19 CE 1,600.00 44.75 4.95
12.44%
45.50
31.45
510,400 1,276 199.97 153,200 -4,800
-3.04%
NMDC 31-Oct-19 CE 117.50 1.30 0.95
271.43%
1.95
0.90
510,000 85 7.04 108,000 18,000
20.00%
PEL 31-Oct-19 CE 1,500.00 93.00 46.35
99.36%
120.00
35.25
508,568 1,684 372.53 80,936 -5,738
-6.62%
BANKBARODA 31-Oct-19 CE 97.50 1.35 0.35
35.00%
1.65
1.00
508,500 113 6.66 432,000 13,500
3.23%
HDFC 31-Oct-19 CE 2,140.00 19.05 1.45
8.24%
21.25
14.90
507,500 1,015 88.66 215,000 62,000
40.52%
ICICIBANK 31-Oct-19 CE 430.00 15.80 -2.65
-14.36%
20.00
14.60
507,375 369 86.05 913,000 -60,500
-6.21%
RBLBANK 31-Oct-19 CE 340.00 5.20 0.45
9.47%
7.40
3.00
505,200 421 28.24 207,600 -4,800
-2.26%
SBIN 28-Nov-19 CE 300.00 5.15 0.75
17.05%
5.85
3.85
501,000 167 25.65 744,000 -126,000
-14.48%
LICHSGFIN 31-Oct-19 CE 380.00 16.55 2.00
13.75%
19.90
12.25
498,300 453 81.77 233,200 -12,100
-4.93%
MANAPPURAM 31-Oct-19 CE 147.50 9.20 6.00
187.50%
9.45
3.50
498,000 83 27.99 96,000 0
0.00%
GMRINFRA 31-Oct-19 CE 16.00 2.80 1.25
80.65%
2.90
2.00
495,000 11 13.51 2,070,000 0
0.00%
NIFTY 24-Oct-19 CE 11,450.00 225.85 57.25
33.96%
248.10
139.85
493,500 6,580 1,019.42 574,575 -1,575
-0.27%
NBCC 31-Oct-19 CE 42.00 0.60 0.40
200.00%
1.00
0.20
493,000 58 3.20 399,500 34,000
9.30%
PNB 31-Oct-19 CE 72.50 0.30 0.15
100.00%
0.40
0.15
490,000 70 1.57 560,000 182,000
48.15%
INFY 31-Oct-19 CE 830.00 2.20 0.30
15.79%
2.35
1.60
489,600 408 9.69 752,400 -27,600
-3.54%
TATAMOTORS 31-Oct-19 CE 120.00 18.25 -0.95
-4.95%
20.50
17.45
489,000 163 91.79 936,000 -60,000
-6.02%
AXISBANK 31-Oct-19 CE 800.00 1.75 0.55
45.83%
1.85
1.35
486,000 405 7.63 679,200 33,600
5.20%
NBCC 31-Oct-19 CE 41.00 0.70 0.45
180.00%
1.35
0.45
484,500 57 4.51 221,000 85,000
62.50%
FEDERALBNK 31-Oct-19 CE 86.00 1.75 -0.15
-7.89%
2.00
1.50
483,000 69 8.65 336,000 -56,000
-14.29%
HCLTECH 31-Oct-19 CE 1,100.00 27.25 1.25
4.81%
31.00
23.65
483,000 690 134.90 255,500 35,000
15.87%
TECHM 31-Oct-19 CE 730.00 18.20 3.00
19.74%
19.90
13.50
481,200 401 82.19 86,400 -111,600
-56.36%
CANBK 31-Oct-19 CE 185.00 8.95 0.90
11.18%
9.70
7.45
480,000 240 42.00 208,000 -100,000
-32.47%
YESBANK 28-Nov-19 CE 65.00 4.35 1.05
31.82%
4.80
3.25
477,400 217 20.96 325,600 105,600
48.00%
TATAMOTORS 28-Nov-19 CE 140.00 9.70 -1.45
-13.00%
12.00
8.90
477,000 159 47.56 399,000 63,000
18.75%
BANKNIFTY 31-Oct-19 CE 31,000.00 62.90 1.40
2.28%
84.85
40.45
475,380 23,769 304.53 239,620 -38,220
-13.76%
ADANIPORTS 31-Oct-19 CE 410.00 17.30 8.05
87.03%
18.65
9.20
475,000 190 64.41 115,000 -67,500
-36.99%
APOLLOTYRE 31-Oct-19 CE 190.00 3.10 1.45
87.88%
3.15
1.35
474,000 158 11.66 279,000 -27,000
-8.82%
BHEL 31-Oct-19 CE 68.00 0.85 0.70
466.67%
1.40
0.70
472,500 63 4.87 240,000 232,500
3,100.00%
AMBUJACEM 31-Oct-19 CE 225.00 1.30 0.50
62.50%
1.40
0.85
472,500 189 5.53 260,000 132,500
103.92%
YESBANK 31-Oct-19 CE 100.00 0.15 0.00
0.00%
0.20
0.15
470,800 214 0.71 4,129,400 -158,400
-3.69%
NATIONALUM 31-Oct-19 CE 40.00 4.25 2.65
165.63%
4.40
1.90
470,000 47 14.52 450,000 -110,000
-19.64%
MARUTI 31-Oct-19 CE 7,500.00 133.10 67.55
103.05%
139.00
51.00
469,050 6,254 422.52 104,775 -2,550
-2.38%
M&M 31-Oct-19 CE 620.00 4.50 0.00
0.00%
5.45
3.45
468,000 468 20.50 252,000 27,000
12.00%
SAIL 31-Oct-19 CE 31.00 5.20 2.10
67.74%
5.25
2.95
468,000 39 22.42 300,000 -96,000
-24.24%
GAIL 31-Oct-19 CE 145.00 0.65 0.35
116.67%
0.75
0.40
464,058 87 2.78 506,730 -5,334
-1.04%
COALINDIA 31-Oct-19 CE 195.00 12.65 5.65
80.71%
13.25
6.05
462,000 210 43.10 231,000 -88,000
-27.59%
COALINDIA 31-Oct-19 CE 230.00 0.65 0.35
116.67%
0.95
0.35
459,800 209 3.54 380,600 13,200
3.59%
PETRONET 31-Oct-19 CE 275.00 4.55 1.85
68.52%
4.70
2.75
456,000 152 18.33 174,000 57,000
48.72%
VEDL 31-Oct-19 CE 165.00 1.30 0.15
13.04%
1.65
1.00
456,000 152 6.38 705,000 -18,000
-2.49%
IOC 31-Oct-19 CE 170.00 0.45 0.15
50.00%
0.65
0.35
455,000 130 2.28 525,000 17,500
3.45%
INDUSINDBK 31-Oct-19 CE 1,300.00 66.00 1.60
2.48%
84.00
50.00
454,000 1,135 316.30 524,800 107,200
25.67%
NIFTY 31-Oct-19 CE 11,750.00 88.35 25.20
39.90%
100.15
51.65
453,750 6,050 359.64 66,675 19,200
40.44%
UJJIVAN 31-Oct-19 CE 320.00 6.50 -0.20
-2.99%
7.80
5.55
452,800 283 30.11 265,600 25,600
10.67%
NIFTY 24-Oct-19 CE 13,100.00 0.30 -46.45
-99.36%
0.80
0.15
452,400 6,032 1.85 1,125 1,125
0.00%
ICICIBANK 28-Nov-19 CE 460.00 9.30 -2.30
-19.83%
11.45
9.25
452,375 329 44.97 367,125 297,000
423.53%
EXIDEIND 31-Oct-19 CE 185.00 4.35 1.40
47.46%
4.80
3.20
451,200 188 19.27 108,000 -31,200
-22.41%
NIFTY 24-Oct-19 CE 12,750.00 0.50 -3.20
-86.49%
1.60
0.20
450,225 6,003 4.19 75 75
0.00%
FEDERALBNK 31-Oct-19 CE 97.50 0.40 0.10
33.33%
0.40
0.30
448,000 64 1.66 1,316,000 329,000
33.33%
ESCORTS 31-Oct-19 CE 670.00 13.50 0.70
5.47%
15.60
11.30
447,700 407 60.22 107,800 24,200
28.95%
HINDPETRO 31-Oct-19 CE 350.00 1.50 0.20
15.38%
3.35
1.20
447,300 213 10.69 573,300 -23,100
-3.87%
BANKNIFTY 24-Oct-19 CE 30,700.00 23.00 7.20
45.57%
50.00
11.05
445,180 22,259 125.01 28,320 27,920
6,980.00%
JSWSTEEL 31-Oct-19 CE 220.00 10.20 -0.60
-5.56%
12.00
9.35
440,000 220 47.30 274,000 -8,000
-2.84%
NATIONALUM 31-Oct-19 CE 41.00 3.30 2.15
186.96%
4.00
1.35
440,000 44 12.89 220,000 -90,000
-29.03%
AUROPHARMA 31-Oct-19 CE 490.00 11.00 2.60
30.95%
15.70
9.50
439,000 439 54.92 180,000 -24,000
-11.76%
ASHOKLEY 31-Oct-19 CE 92.50 0.25 0.15
150.00%
0.35
0.15
438,000 73 1.14 552,000 288,000
109.09%
BEL 31-Oct-19 CE 112.50 6.05 1.90
45.78%
10.00
4.70
438,000 73 33.51 168,000 -168,000
-50.00%
INDIGO 31-Oct-19 CE 1,800.00 22.60 -3.10
-12.06%
30.60
20.50
435,000 725 106.71 170,400 37,800
28.51%
SUNTV 31-Oct-19 CE 520.00 14.00 5.90
72.84%
15.65
6.80
435,000 435 50.07 65,000 -53,000
-44.92%
FEDERALBNK 31-Oct-19 CE 84.00 2.50 -0.25
-9.09%
2.90
2.30
434,000 62 11.24 189,000 -35,000
-15.63%
DABUR 31-Oct-19 CE 470.00 6.55 1.10
20.18%
6.85
4.90
433,750 347 25.81 158,750 -33,750
-17.53%
HDFC 31-Oct-19 CE 2,120.00 26.70 2.80
11.72%
27.75
20.00
431,000 862 99.00 117,000 9,500
8.84%
LT 31-Oct-19 CE 1,480.00 24.50 9.30
61.18%
28.55
16.90
430,125 1,147 105.72 126,750 6,750
5.63%
ESCORTS 31-Oct-19 CE 650.00 21.55 0.70
3.36%
25.00
18.90
430,100 391 94.23 128,700 29,700
30.00%
INDUSINDBK 31-Oct-19 CE 1,500.00 6.00 1.30
27.66%
8.55
3.60
429,600 1,074 27.37 408,000 -52,800
-11.46%
MOTHERSUMI 31-Oct-19 CE 107.50 5.00 0.25
5.26%
7.35
4.85
429,000 130 27.84 188,100 -95,700
-33.72%
MANAPPURAM 31-Oct-19 CE 140.00 14.70 7.95
117.78%
15.65
7.80
426,000 71 51.80 318,000 -126,000
-28.38%
NIFTY 31-Oct-19 CE 11,300.00 394.35 54.75
16.12%
419.15
306.05
423,975 5,653 1,567.56 772,575 -102,300
-11.69%
L&TFH 31-Oct-19 CE 110.00 0.30 0.05
20.00%
0.40
0.25
423,000 94 1.35 1,089,000 -13,500
-1.22%
YESBANK 31-Oct-19 CE 35.00 16.90 3.30
24.26%
18.00
12.40
422,400 192 69.19 820,600 -176,000
-17.66%
JUSTDIAL 31-Oct-19 CE 640.00 19.30 7.50
63.56%
22.00
10.85
421,400 301 74.25 121,800 -19,600
-13.86%
CENTURYTEX 31-Oct-19 CE 940.00 0.05 -8.65
-99.43%
5.15
0.05
421,200 702 3.24 67,800 0
0.00%
TVSMOTOR 31-Oct-19 CE 480.00 3.70 -0.20
-5.13%
6.35
2.10
420,200 382 16.64 79,200 23,100
41.18%
M&M 31-Oct-19 CE 610.00 7.00 -0.05
-0.71%
8.30
5.25
419,000 419 27.86 128,000 -9,000
-6.57%
BHARTIARTL 31-Oct-19 CE 430.00 1.00 -0.05
-4.76%
1.55
0.85
418,326 226 4.64 222,120 -7,404
-3.23%
INFY 31-Oct-19 CE 860.00 1.40 0.30
27.27%
1.40
0.90
417,600 348 4.93 460,800 -37,200
-7.47%
LUPIN 31-Oct-19 CE 760.00 8.50 3.60
73.47%
15.45
4.50
415,800 594 42.41 89,600 -7,000
-7.25%
NIFTY 31-Oct-19 CE 12,300.00 5.35 0.90
20.22%
6.00
3.35
413,625 5,515 18.32 254,175 121,875
92.12%
MANAPPURAM 31-Oct-19 CE 157.50 3.50 3.05
677.78%
3.85
0.90
408,000 68 10.89 114,000 96,000
533.33%
M&MFIN 31-Oct-19 CE 330.00 8.00 0.75
10.34%
13.50
6.95
406,250 325 44.00 157,500 -20,000
-11.27%
PNB 28-Nov-19 CE 65.00 2.95 1.05
55.26%
3.00
1.85
406,000 58 10.76 441,000 203,000
85.29%
VEDL 31-Oct-19 CE 157.50 2.80 0.50
21.74%
3.45
2.50
405,000 135 11.91 156,000 24,000
18.18%
TATAMOTORS 31-Oct-19 CE 200.00 0.30 0.00
0.00%
0.40
0.20
405,000 135 1.09 531,000 75,000
16.45%
LICHSGFIN 31-Oct-19 CE 420.00 3.50 0.45
14.75%
4.25
2.95
403,700 367 14.09 250,800 27,500
12.32%
ITC 31-Oct-19 CE 252.50 3.35 0.20
6.35%
3.65
3.00
403,200 168 13.39 403,200 16,800
4.35%
TITAN 31-Oct-19 CE 1,280.00 36.35 11.20
44.53%
37.40
23.20
402,000 536 120.48 144,000 -50,250
-25.87%
NIFTY 24-Oct-19 CE 12,050.00 3.85 -17.35
-81.84%
5.55
2.65
401,250 5,350 15.85 68,550 68,550
0.00%
BHARTIARTL 31-Oct-19 CE 380.00 13.25 -1.95
-12.83%
15.80
12.10
399,816 216 53.78 1,088,388 -3,702
-0.34%
PNB 31-Oct-19 CE 57.50 3.60 0.55
18.03%
4.25
2.60
399,000 57 14.52 462,000 -182,000
-28.26%
BANKNIFTY 31-Oct-19 CE 30,500.00 120.70 13.00
12.07%
154.10
78.35
397,700 19,885 471.19 251,600 -3,180
-1.25%
AUROPHARMA 31-Oct-19 CE 470.00 21.50 5.75
36.51%
26.50
17.35
397,000 397 83.69 122,000 -47,000
-27.81%
M&M 31-Oct-19 CE 590.00 16.05 0.35
2.23%
17.20
11.65
397,000 397 56.69 131,000 9,000
7.38%
IGL 31-Oct-19 CE 380.00 8.30 3.45
71.13%
9.95
5.85
393,250 143 31.15 156,750 -60,500
-27.85%
TATAGLOBAL 31-Oct-19 CE 300.00 1.85 0.45
32.14%
2.70
1.40
391,500 145 8.06 477,900 -81,000
-14.49%
TATAMOTORS 28-Nov-19 CE 150.00 5.75 -1.00
-14.81%
7.90
5.70
390,000 130 25.27 228,000 63,000
38.18%
YESBANK 31-Oct-19 CE 85.00 0.30 0.00
0.00%
0.35
0.25
389,400 177 1.17 829,400 15,400
1.89%
GRASIM 31-Oct-19 CE 740.00 22.40 9.70
76.38%
24.50
11.25
388,500 518 70.94 87,750 -47,250
-35.00%
LUPIN 31-Oct-19 CE 740.00 16.00 5.50
52.38%
24.65
10.15
387,800 554 63.52 92,400 -21,000
-18.52%
TATAMOTORS 28-Nov-19 CE 160.00 4.00 -0.45
-10.11%
5.50
3.25
387,000 129 16.33 384,000 186,000
93.94%
TATAPOWER 31-Oct-19 CE 63.00 0.80 0.10
14.29%
1.05
0.80
387,000 43 3.60 423,000 72,000
20.51%
JUSTDIAL 31-Oct-19 CE 620.00 31.00 12.75
69.86%
32.45
17.15
386,400 276 98.34 99,400 -50,400
-33.64%
BATAINDIA 31-Oct-19 CE 1,780.00 30.00 6.15
25.79%
36.00
22.55
386,100 702 117.72 105,050 59,400
130.12%
SUNTV 31-Oct-19 CE 510.00 19.00 7.55
65.94%
21.00
9.95
385,000 385 62.18 41,000 -6,000
-12.77%
BAJFINANCE 31-Oct-19 CE 4,300.00 82.95 13.10
18.75%
113.30
56.40
384,250 1,537 353.24 121,750 22,250
22.36%
NCC 31-Oct-19 CE 52.00 3.70 1.60
76.19%
4.45
2.45
384,000 48 12.75 216,000 -72,000
-25.00%
TATAGLOBAL 31-Oct-19 CE 280.00 7.80 0.80
11.43%
10.30
5.50
383,400 142 30.56 159,300 -51,300
-24.36%
BHEL 31-Oct-19 CE 69.00 0.85 0.75
750.00%
1.30
0.15
382,500 51 3.21 90,000 82,500
1,100.00%
IGL 31-Oct-19 CE 400.00 2.55 1.55
155.00%
3.25
1.40
382,250 139 9.63 181,500 -11,000
-5.71%
ICICIPRULI 31-Oct-19 CE 480.00 11.95 2.55
27.13%
12.00
7.70
381,000 254 40.69 190,500 -16,500
-7.97%
KOTAKBANK 31-Oct-19 CE 1,660.00 18.00 2.30
14.65%
18.95
12.20
376,400 941 59.25 166,800 1,600
0.97%
TATAMTRDVR 31-Oct-19 CE 67.50 2.00 0.45
29.03%
2.00
1.00
372,000 62 4.87 78,000 48,000
160.00%
FEDERALBNK 31-Oct-19 CE 83.00 3.00 -0.30
-9.09%
3.45
2.85
371,000 53 11.72 287,000 -49,000
-14.58%
PNB 28-Nov-19 CE 60.00 4.55 0.90
24.66%
4.80
3.60
371,000 53 15.92 392,000 119,000
43.59%
TATAPOWER 31-Oct-19 CE 61.00 1.50 0.15
11.11%
1.65
1.25
369,000 41 5.54 324,000 9,000
2.86%
ACC 31-Oct-19 CE 1,600.00 16.80 4.65
38.27%
18.45
10.95
367,600 919 58.93 84,800 -75,600
-47.13%
MARICO 31-Oct-19 CE 400.00 6.80 2.30
51.11%
7.70
3.45
366,600 141 22.51 221,000 0
0.00%
HDFC 31-Oct-19 CE 2,200.00 9.40 1.95
26.17%
9.90
5.00
366,500 733 28.66 609,000 -38,000
-5.87%
UJJIVAN 31-Oct-19 CE 310.00 10.25 -0.55
-5.09%
12.30
9.00
366,400 229 37.89 240,000 4,800
2.04%
PEL 31-Oct-19 CE 1,700.00 24.50 13.45
121.72%
36.85
8.65
365,722 1,211 98.27 81,540 -9,966
-10.89%
TITAN 31-Oct-19 CE 1,360.00 7.65 3.30
75.86%
7.75
4.50
365,250 487 22.61 155,250 -47,250
-23.33%
IBULHSGFIN 31-Oct-19 CE 340.00 3.20 0.65
25.49%
6.00
2.30
364,000 455 12.52 377,600 -14,400
-3.67%
UNIONBANK 31-Oct-19 CE 57.50 0.60 0.20
50.00%
0.90
0.55
364,000 52 2.55 392,000 28,000
7.69%
SUNPHARMA 31-Oct-19 CE 450.00 1.65 0.50
43.48%
1.70
1.10
361,900 329 5.21 574,200 -6,600
-1.14%
TATASTEEL 31-Oct-19 CE 340.00 23.00 0.75
3.37%
27.65
19.85
361,801 341 86.14 261,006 -28,647
-9.89%
ASHOKLEY 31-Oct-19 CE 87.50 0.60 0.35
140.00%
0.75
0.25
360,000 60 1.76 336,000 60,000
21.74%
JUSTDIAL 31-Oct-19 CE 660.00 12.50 5.30
73.61%
13.95
6.65
359,800 257 40.23 152,600 19,600
14.74%
BAJFINANCE 31-Oct-19 CE 4,400.00 53.45 8.65
19.31%
78.10
40.65
357,250 1,429 219.14 140,750 30,500
27.66%
PEL 31-Oct-19 CE 1,550.00 69.70 36.15
107.75%
90.70
29.00
356,964 1,182 221.32 34,428 1,510
4.59%
MOTHERSUMI 31-Oct-19 CE 130.00 0.75 -0.15
-16.67%
0.90
0.40
356,400 108 2.49 409,200 141,900
53.09%
ADANIPORTS 31-Oct-19 CE 415.00 13.65 6.75
97.83%
15.35
7.10
355,000 142 37.59 60,000 -42,500
-41.46%
GRASIM 31-Oct-19 CE 760.00 13.00 6.20
91.18%
14.65
6.05
354,750 473 38.70 99,750 -20,250
-16.88%
MOTHERSUMI 31-Oct-19 CE 105.00 6.30 -0.05
-0.79%
8.75
6.00
353,100 107 27.15 290,400 -161,700
-35.77%
ADANIPORTS 31-Oct-19 CE 425.00 8.25 4.85
142.65%
9.90
3.80
352,500 141 27.28 120,000 42,500
54.84%
ADANIPORTS 31-Oct-19 CE 450.00 2.10 1.50
250.00%
3.00
0.80
352,500 141 7.86 220,000 80,000
57.14%
ESCORTS 31-Oct-19 CE 700.00 6.00 0.35
6.19%
7.35
4.05
352,000 320 21.96 148,500 -1,100
-0.74%
EQUITAS 31-Oct-19 CE 105.00 3.45 -0.40
-10.39%
4.70
2.90
352,000 88 12.92 396,000 -48,000
-10.81%
BANKNIFTY 24-Oct-19 CE 32,000.00 4.45 0.85
23.61%
6.50
3.00
350,380 17,519 15.45 45,360 35,440
357.26%
IOC 31-Oct-19 CE 145.00 4.75 -0.40
-7.77%
6.50
4.50
350,000 100 18.86 311,500 -49,000
-13.59%
HDFC 31-Oct-19 CE 2,080.00 45.00 2.80
6.64%
46.70
34.00
349,500 699 137.14 123,000 -2,500
-1.99%
RBLBANK 31-Oct-19 CE 280.00 28.50 1.45
5.36%
34.25
20.15
349,200 291 97.78 291,600 10,800
3.85%
IDFCFIRSTB 31-Oct-19 CE 38.00 2.05 0.10
5.13%
2.55
1.85
348,000 29 7.45 996,000 -72,000
-6.74%
RBLBANK 31-Oct-19 CE 360.00 2.95 0.50
20.41%
4.05
2.00
348,000 290 10.65 309,600 3,600
1.18%
SBIN 28-Nov-19 CE 280.00 10.80 1.50
16.13%
11.70
8.90
348,000 116 36.82 210,000 42,000
25.00%
ICICIBANK 31-Oct-19 CE 490.00 0.90 0.00
0.00%
1.15
0.70
346,500 252 3.05 380,875 8,250
2.21%
YESBANK 31-Oct-19 CE 90.00 0.20 0.00
0.00%
0.30
0.20
345,400 157 0.86 1,452,000 -13,200
-0.90%
BANKINDIA 31-Oct-19 CE 62.50 3.30 0.30
10.00%
4.25
2.50
342,000 57 10.74 630,000 60,000
10.53%
JUSTDIAL 31-Oct-19 CE 700.00 5.10 1.85
56.92%
6.40
3.00
341,600 244 16.57 296,800 30,800
11.58%
BATAINDIA 31-Oct-19 CE 1,760.00 38.20 5.60
17.18%
45.85
30.45
341,550 621 127.12 56,100 -19,800
-26.09%
RELIANCE 28-Nov-19 CE 1,500.00 23.20 6.95
42.77%
26.50
17.40
341,500 683 77.04 209,500 109,000
108.46%
HDFC 31-Oct-19 CE 2,160.00 15.00 2.00
15.38%
16.55
10.50
341,000 682 44.84 157,000 23,000
17.16%
ADANIPOWER 31-Oct-19 CE 62.50 3.35 1.00
42.55%
4.40
3.05
340,000 17 12.38 180,000 -140,000
-43.75%
NBCC 31-Oct-19 CE 34.00 4.00 1.95
95.12%
4.45
2.05
340,000 40 11.93 170,000 -161,500
-48.72%
AUROPHARMA 31-Oct-19 CE 520.00 4.05 0.50
14.08%
6.25
3.80
338,000 338 17.34 279,000 -29,000
-9.42%
DLF 31-Oct-19 CE 185.00 1.00 0.40
66.67%
1.40
0.70
336,000 120 3.53 296,800 22,400
8.16%
IOC 31-Oct-19 CE 152.50 2.10 0.15
7.69%
3.05
2.00
336,000 96 8.23 227,500 28,000
14.04%
NTPC 31-Oct-19 CE 132.50 0.60 0.50
500.00%
0.90
0.20
336,000 70 1.95 100,800 38,400
61.54%
PETRONET 31-Oct-19 CE 280.00 3.10 1.45
87.88%
3.45
2.25
336,000 112 9.54 192,000 -78,000
-28.89%
AMBUJACEM 31-Oct-19 CE 230.00 0.90 0.40
80.00%
1.05
0.55
335,000 134 2.65 282,500 122,500
76.56%
NIFTY 24-Oct-19 CE 13,050.00 0.40 -50.80
-99.22%
0.90
0.35
332,775 4,437 2.43 1,575 1,575
0.00%
NIFTY 31-Oct-19 CE 12,500.00 2.55 0.10
4.08%
2.65
1.35
330,825 4,411 7.38 749,025 46,500
6.62%
JSWSTEEL 31-Oct-19 CE 250.00 1.60 0.00
0.00%
2.10
1.40
330,000 165 5.94 496,000 -26,000
-4.98%
SBIN 31-Oct-19 CE 325.00 0.75 0.25
50.00%
0.80
0.50
330,000 110 2.15 897,000 36,000
4.18%
UNIONBANK 31-Oct-19 CE 50.00 3.30 0.00
0.00%
4.60
3.30
329,000 47 13.19 280,000 -91,000
-24.53%
INFY 31-Oct-19 CE 750.00 20.30 -0.55
-2.64%
23.80
15.30
328,800 274 64.31 210,000 21,600
11.46%
YESBANK 28-Nov-19 CE 45.00 11.80 2.05
21.03%
12.20
8.85
327,800 149 36.48 561,000 -101,200
-15.28%
BAJFINANCE 31-Oct-19 CE 4,500.00 36.00 6.90
23.71%
54.30
25.40
326,750 1,307 135.93 159,250 35,500
28.69%
BIOCON 31-Oct-19 CE 265.00 6.00 0.45
8.11%
7.75
4.50
324,000 180 21.25 131,400 7,200
5.80%
RELIANCE 31-Oct-19 CE 1,340.00 84.95 15.60
22.49%
94.00
71.90
322,500 645 271.38 257,500 -56,500
-17.99%
BHARTIARTL 31-Oct-19 CE 395.00 6.55 -1.30
-16.56%
8.65
6.00
322,074 174 23.06 129,570 40,722
45.83%
DISHTV 31-Oct-19 CE 21.00 0.30 0.05
20.00%
0.30
0.25
322,000 23 0.87 476,000 0
0.00%
PNB 31-Oct-19 CE 63.00 1.20 0.40
50.00%
1.60
0.50
322,000 46 3.83 434,000 -28,000
-6.06%
VOLTAS 31-Oct-19 CE 710.00 10.50 4.80
84.21%
11.95
5.30
321,000 321 33.19 43,000 -12,000
-21.82%
HINDUNILVR 31-Oct-19 CE 2,100.00 32.00 1.75
5.79%
36.00
24.50
320,100 1,067 97.92 126,600 -35,700
-22.00%
SUNTV 31-Oct-19 CE 540.00 6.80 3.80
126.67%
7.95
3.45
320,000 320 20.42 77,000 57,000
285.00%
ESCORTS 31-Oct-19 CE 680.00 10.05 0.45
4.69%
12.40
8.60
319,000 290 33.43 85,800 2,200
2.63%
SBIN 28-Nov-19 CE 270.00 15.20 2.20
16.92%
16.00
13.40
318,000 106 47.29 294,000 84,000
40.00%
VOLTAS 31-Oct-19 CE 720.00 7.00 3.20
84.21%
8.55
4.95
318,000 318 22.48 142,000 27,000
23.48%
UJJIVAN 31-Oct-19 CE 330.00 4.05 0.05
1.25%
4.75
3.25
316,800 198 12.58 299,200 24,000
8.72%
INDIGO 31-Oct-19 CE 1,750.00 40.00 -6.00
-13.04%
52.50
36.50
316,200 527 138.21 169,800 33,600
24.67%
IBULHSGFIN 31-Oct-19 CE 320.00 3.90 0.80
25.81%
7.20
2.65
316,000 395 13.75 388,000 3,200
0.83%
BHEL 28-Nov-19 CE 50.00 8.00 6.75
540.00%
10.65
3.65
315,000 42 23.78 157,500 37,500
31.25%
TCS 31-Oct-19 CE 2,200.00 4.30 0.80
22.86%
5.45
3.40
315,000 1,260 13.77 508,500 -47,000
-8.46%
ICICIPRULI 31-Oct-19 CE 470.00 16.10 2.15
15.41%
16.90
11.10
313,500 209 48.40 130,500 -115,500
-46.95%
BANKNIFTY 24-Oct-19 CE 30,800.00 18.35 -1,555.40
-98.83%
34.05
8.35
313,240 15,662 72.98 25,100 25,100
0.00%
APOLLOTYRE 31-Oct-19 CE 185.00 5.30 2.20
70.97%
5.45
2.75
312,000 104 13.23 156,000 -36,000
-18.75%
ICICIBANK 31-Oct-19 CE 500.00 0.65 -0.10
-13.33%
0.90
0.60
310,750 226 2.27 616,000 -44,000
-6.67%
PFC 31-Oct-19 CE 115.00 0.30 0.20
200.00%
0.30
0.15
310,000 50 0.68 303,800 18,600
6.52%
IDEA 28-Nov-19 CE 6.00 0.95 0.05
5.56%
1.05
0.95
308,000 11 3.05 3,612,000 28,000
0.78%
IBULHSGFIN 31-Oct-19 CE 160.00 60.00 15.45
34.68%
68.00
39.85
304,800 381 173.83 138,400 -73,600
-34.72%
IBULHSGFIN 31-Oct-19 CE 400.00 1.85 0.25
15.63%
3.45
1.00
304,800 381 6.13 885,600 -29,600
-3.23%
IBULHSGFIN 31-Oct-19 CE 360.00 2.60 0.55
26.83%
4.90
1.85
304,000 380 8.30 347,200 24,000
7.43%
POWERGRID 31-Oct-19 CE 215.00 1.00 0.60
150.00%
1.15
0.60
304,000 76 2.80 232,000 36,000
18.37%
NTPC 31-Oct-19 CE 117.50 5.00 1.60
47.06%
5.90
4.00
302,400 63 14.97 321,600 -100,800
-23.86%
ASIANPAINT 31-Oct-19 CE 1,800.00 44.00 0.80
1.85%
48.60
31.30
301,800 503 131.43 200,400 42,600
27.00%
IDFCFIRSTB 31-Oct-19 CE 46.00 0.15 0.00
0.00%
0.20
0.15
300,000 25 0.45 1,740,000 -144,000
-7.64%
ITC 28-Nov-19 CE 250.00 7.30 0.50
7.35%
7.70
6.80
297,600 124 21.31 429,600 156,000
57.02%
TATAPOWER 31-Oct-19 CE 70.00 0.25 0.05
25.00%
0.25
0.20
297,000 33 0.65 2,673,000 63,000
2.41%
NCC 31-Oct-19 CE 67.50 0.35 0.20
133.33%
0.50
0.20
296,000 37 1.04 504,000 16,000
3.28%
EXIDEIND 31-Oct-19 CE 180.00 7.25 2.40
49.48%
7.85
4.70
295,200 123 19.75 105,600 -98,400
-48.24%
PNB 31-Oct-19 CE 58.00 3.35 0.65
24.07%
3.95
2.40
294,000 42 9.79 462,000 -63,000
-12.00%
UNIONBANK 31-Oct-19 CE 53.00 1.95 0.30
18.18%
2.60
1.70
294,000 42 6.09 182,000 28,000
18.18%
ESCORTS 31-Oct-19 CE 640.00 26.20 0.30
1.16%
30.30
24.55
293,700 267 79.97 100,100 -13,200
-11.65%
GAIL 31-Oct-19 CE 127.50 5.20 1.10
26.83%
5.25
3.80
293,370 55 14.17 245,364 16,002
6.98%
BANKNIFTY 24-Oct-19 CE 28,800.00 542.25 20.50
3.93%
650.90
301.20
292,380 14,619 1,540.14 19,920 -2,740
-12.09%
IOC 31-Oct-19 CE 165.00 0.55 0.15
37.50%
1.00
0.45
290,500 83 2.24 448,000 24,500
5.79%
INFY 28-Nov-19 CE 800.00 13.50 1.50
12.50%
14.10
10.55
290,400 242 36.45 337,200 22,800
7.25%
NATIONALUM 31-Oct-19 CE 49.00 0.40 0.30
300.00%
0.65
0.10
290,000 29 1.28 360,000 20,000
5.88%
SUNPHARMA 31-Oct-19 CE 440.00 2.00 0.30
17.65%
2.45
1.60
289,300 263 6.22 641,300 -14,300
-2.18%
ACC 31-Oct-19 CE 1,560.00 31.00 6.70
27.57%
35.05
22.25
286,400 716 89.99 112,800 -16,400
-12.69%
MCDOWELL-N 31-Oct-19 CE 670.00 7.20 1.10
18.03%
9.15
6.40
286,250 229 23.79 118,750 47,500
66.67%
YESBANK 31-Oct-19 CE 30.00 21.80 3.80
21.11%
22.10
16.50
286,000 130 60.40 563,200 -149,600
-20.99%
TECHM 31-Oct-19 CE 760.00 5.70 0.65
12.87%
6.85
4.05
284,400 237 15.78 115,200 -10,800
-8.57%
INDUSINDBK 31-Oct-19 CE 1,450.00 10.30 2.40
30.38%
14.85
5.30
284,000 710 30.19 388,400 -14,400
-3.57%
IDEA 31-Oct-19 CE 9.00 0.05 0.00
0.00%
0.05
0.05
280,000 10 0.14 12,656,000 0
0.00%
PETRONET 31-Oct-19 CE 265.00 8.70 2.85
48.72%
8.85
6.15
279,000 93 21.18 135,000 -21,000
-13.46%
UPL 31-Oct-19 CE 610.00 11.25 2.05
22.28%
13.65
8.45
278,100 309 31.93 110,700 21,600
24.24%
RBLBANK 31-Oct-19 CE 350.00 4.05 0.50
14.08%
5.75
2.05
277,200 231 12.06 325,200 -15,600
-4.58%
IDFCFIRSTB 31-Oct-19 CE 48.00 0.10 0.00
0.00%
0.10
0.10
276,000 23 0.28 792,000 36,000
4.76%
HEROMOTOCO 31-Oct-19 CE 2,800.00 31.80 0.15
0.47%
38.15
27.70
274,000 1,370 89.63 99,400 200
0.20%
NIFTY 31-Oct-19 CE 11,850.00 53.70 17.50
48.34%
63.20
30.30
273,825 3,651 129.93 54,600 12,075
28.40%
NIFTY 24-Oct-19 CE 12,300.00 1.10 0.00
0.00%
1.50
0.80
272,475 3,633 3.22 99,975 26,025
35.19%
HAVELLS 31-Oct-19 CE 700.00 15.00 0.10
0.67%
18.00
12.30
272,000 272 43.87 76,000 -27,000
-26.21%
HCLTECH 31-Oct-19 CE 1,120.00 18.45 0.60
3.36%
21.95
16.15
270,900 387 53.23 165,200 5,600
3.51%
BIOCON 31-Oct-19 CE 280.00 2.10 0.25
13.51%
3.05
1.50
270,000 150 6.51 176,400 27,000
18.07%
PETRONET 31-Oct-19 CE 300.00 0.95 0.50
111.11%
1.05
0.45
270,000 90 2.24 861,000 0
0.00%
CIPLA 31-Oct-19 CE 480.00 2.00 0.15
8.11%
2.90
1.85
268,000 268 6.16 225,000 11,000
5.14%
MARUTI 31-Oct-19 CE 7,200.00 275.00 110.35
67.02%
299.25
130.85
266,100 3,548 526.40 39,075 -19,650
-33.46%
HDFCBANK 31-Oct-19 CE 1,200.00 44.05 1.80
4.26%
48.60
40.70
265,000 530 119.73 305,500 38,000
14.21%
NCC 31-Oct-19 CE 62.50 0.75 0.40
114.29%
1.00
0.55
264,000 33 2.01 528,000 -16,000
-2.94%
ACC 31-Oct-19 CE 1,540.00 41.00 8.10
24.62%
46.05
29.10
263,600 659 110.00 58,800 -55,600
-48.60%
ASIANPAINT 31-Oct-19 CE 1,860.00 18.15 -0.35
-1.89%
22.10
13.00
263,400 439 50.36 106,200 15,600
17.22%
TCS 31-Oct-19 CE 2,120.00 13.25 4.10
44.81%
15.25
9.20
260,500 1,042 31.75 118,500 3,000
2.60%
DLF 31-Oct-19 CE 190.00 0.65 0.25
62.50%
0.85
0.45
260,400 93 1.72 305,200 -11,200
-3.54%
PFC 31-Oct-19 CE 120.00 0.15 0.05
50.00%
0.20
0.10
260,400 42 0.34 768,800 105,400
15.89%
ADANIPOWER 31-Oct-19 CE 80.00 0.15 0.05
50.00%
0.20
0.10
260,000 13 0.39 660,000 120,000
22.22%
POWERGRID 31-Oct-19 CE 220.00 0.50 0.25
100.00%
0.60
0.30
260,000 65 1.22 436,000 -4,000
-0.91%
PNB 31-Oct-19 CE 59.00 2.75 0.60
27.91%
3.30
2.30
259,000 37 7.17 231,000 -91,000
-28.26%
ASHOKLEY 28-Nov-19 CE 80.00 4.35 1.60
58.18%
4.75
2.90
258,000 43 9.21 312,000 90,000
40.54%
ASIANPAINT 31-Oct-19 CE 1,820.00 35.00 2.55
7.86%
38.20
24.95
257,400 429 88.98 123,000 7,200
6.22%
ASIANPAINT 31-Oct-19 CE 1,840.00 26.50 1.35
5.37%
29.00
18.05
256,800 428 65.18 109,200 -1,800
-1.62%
CADILAHC 31-Oct-19 CE 250.00 3.50 0.60
20.69%
4.60
2.80
252,800 158 9.76 230,400 3,200
1.41%
ZEEL 31-Oct-19 CE 330.00 1.05 -0.40
-27.59%
1.40
0.65
252,200 194 2.27 191,100 -39,000
-16.95%
BEL 28-Nov-19 CE 120.00 6.20 2.40
63.16%
7.90
5.95
252,000 42 16.30 156,000 138,000
766.67%
BANKINDIA 31-Oct-19 CE 75.00 0.30 0.10
50.00%
0.40
0.15
252,000 42 0.68 774,000 0
0.00%
RECLTD 31-Oct-19 CE 150.00 0.35 0.25
250.00%
0.40
0.10
252,000 42 0.86 732,000 108,000
17.31%
LT 31-Oct-19 CE 1,520.00 13.50 5.60
70.89%
16.05
8.50
251,625 671 33.26 97,875 -5,625
-5.43%
NIFTY 31-Oct-19 CE 13,000.00 1.30 -0.40
-23.53%
1.70
1.15
251,250 3,350 3.37 506,475 62,925
14.19%
AUROPHARMA 31-Oct-19 CE 510.00 6.00 1.45
31.87%
8.50
4.80
251,000 251 16.82 149,000 -6,000
-3.87%
HINDALCO 31-Oct-19 CE 185.00 6.90 -0.25
-3.50%
8.65
6.45
248,500 71 18.41 266,000 10,500
4.11%
PFC 31-Oct-19 CE 90.00 8.65 2.95
51.75%
9.60
6.80
248,000 40 19.86 254,200 -6,200
-2.38%
HDFCBANK 31-Oct-19 CE 1,290.00 9.05 0.65
7.74%
9.95
8.00
247,500 495 22.23 124,000 39,500
46.75%
ITC 31-Oct-19 CE 265.00 1.20 0.10
9.09%
1.30
1.05
247,200 103 2.97 1,099,200 -19,200
-1.72%
TITAN 31-Oct-19 CE 1,380.00 5.15 2.25
77.59%
5.15
2.90
246,750 329 10.14 99,750 -1,500
-1.48%
INDUSINDBK 31-Oct-19 CE 1,420.00 14.80 2.75
22.82%
21.55
9.40
246,400 616 41.99 95,600 24,400
34.27%
BHARTIARTL 31-Oct-19 CE 385.00 10.75 -1.35
-11.16%
13.25
9.95
246,183 133 27.52 122,166 -14,808
-10.81%
SUNTV 31-Oct-19 CE 500.00 25.80 9.65
59.75%
27.15
13.75
246,000 246 49.59 94,000 1,000
1.08%
HINDPETRO 31-Oct-19 CE 360.00 0.85 0.10
13.33%
1.95
0.80
245,700 117 3.00 455,700 4,200
0.93%
HEROMOTOCO 31-Oct-19 CE 2,700.00 62.00 0.55
0.90%
71.20
52.00
241,000 1,205 151.56 72,600 -9,000
-11.03%
ADANIPOWER 31-Oct-19 CE 62.00 4.00 1.40
53.85%
4.75
2.40
240,000 12 9.46 300,000 0
0.00%
BEL 31-Oct-19 CE 127.50 1.65 1.35
450.00%
2.60
1.30
240,000 40 4.13 66,000 30,000
83.33%
IDFCFIRSTB 31-Oct-19 CE 37.00 2.85 0.35
14.00%
3.25
2.60
240,000 20 7.08 420,000 -36,000
-7.89%
NATIONALUM 31-Oct-19 CE 55.00 0.10 0.05
100.00%
0.10
0.05
240,000 24 0.19 490,000 50,000
11.36%
SAIL 28-Nov-19 CE 40.00 1.50 0.70
87.50%
1.60
1.00
240,000 20 3.34 228,000 180,000
375.00%
MARUTI 31-Oct-19 CE 7,300.00 225.00 101.95
82.85%
233.45
97.30
239,925 3,199 379.01 30,075 -6,300
-17.32%
GLENMARK 31-Oct-19 CE 310.00 6.80 2.90
74.36%
8.45
3.90
239,000 239 16.08 88,000 9,000
11.39%
HAVELLS 31-Oct-19 CE 720.00 8.95 0.35
4.07%
10.50
6.50
239,000 239 21.80 94,000 24,000
34.29%
TATASTEEL 31-Oct-19 CE 430.00 0.95 0.10
11.76%
1.05
0.45
238,725 225 2.10 229,176 11,671
5.37%
BANKNIFTY 24-Oct-19 CE 30,900.00 14.65 -1,513.20
-99.04%
28.80
9.00
238,400 11,920 45.25 24,660 24,660
0.00%
PEL 31-Oct-19 CE 1,650.00 37.00 21.95
145.85%
50.00
11.00
237,674 787 86.66 41,374 5,134
14.17%
ITC 31-Oct-19 CE 300.00 0.20 0.00
0.00%
0.30
0.15
237,600 99 0.52 1,591,200 57,600
3.76%
SUNPHARMA 31-Oct-19 CE 390.00 17.25 -0.35
-1.99%
21.10
15.50
234,300 213 43.11 336,600 4,400
1.32%
TATAPOWER 31-Oct-19 CE 64.00 0.65 0.05
8.33%
0.80
0.60
234,000 26 1.64 342,000 63,000
22.58%
BALKRISIND 31-Oct-19 CE 840.00 27.50 20.70
304.41%
35.65
6.80
231,200 289 55.16 37,600 24,000
176.47%
MOTHERSUMI 31-Oct-19 CE 117.50 2.00 -0.45
-18.37%
4.00
1.85
231,000 70 5.36 125,400 49,500
65.22%
TATAMOTORS 28-Nov-19 CE 170.00 2.65 0.00
0.00%
3.50
2.00
231,000 77 6.31 168,000 102,000
154.55%
WIPRO 31-Oct-19 CE 245.00 6.90 0.40
6.15%
7.80
6.40
230,400 72 16.31 441,600 -86,400
-16.36%
RECLTD 31-Oct-19 CE 137.50 1.90 1.30
216.67%
2.00
1.00
228,000 38 3.69 114,000 6,000
5.56%
TATAMTRDVR 31-Oct-19 CE 60.00 4.25 0.60
16.44%
4.80
3.20
228,000 38 8.78 444,000 -24,000
-5.13%
INFY 31-Oct-19 CE 870.00 1.20 0.25
26.32%
1.25
0.75
226,800 189 2.45 405,600 114,000
39.09%
HDFCBANK 31-Oct-19 CE 1,320.00 4.90 0.05
1.03%
5.60
4.10
226,000 452 11.23 204,500 61,500
43.01%
TITAN 31-Oct-19 CE 1,400.00 4.00 1.65
70.21%
4.00
2.10
223,500 298 7.29 402,000 -12,750
-3.07%
CIPLA 31-Oct-19 CE 440.00 12.00 -2.55
-17.53%
17.35
12.00
223,000 223 31.55 404,000 -36,000
-8.18%
HINDPETRO 31-Oct-19 CE 335.00 3.35 -0.15
-4.29%
6.60
3.35
222,600 106 10.60 54,600 14,700
36.84%
BHARATFORG 31-Oct-19 CE 460.00 7.35 -4.00
-35.24%
11.05
7.25
222,000 185 18.65 90,000 4,800
5.63%
TATAGLOBAL 31-Oct-19 CE 285.00 5.80 1.05
22.11%
7.55
3.75
221,400 82 13.06 99,900 -8,100
-7.50%
SUNTV 31-Oct-19 CE 530.00 10.00 4.70
88.68%
11.25
4.60
221,000 221 19.32 38,000 7,000
22.58%
INFY 28-Nov-19 CE 780.00 19.75 1.30
7.05%
21.00
15.70
220,800 184 40.89 114,000 2,400
2.15%
TVSMOTOR 31-Oct-19 CE 430.00 23.35 8.75
59.93%
29.75
12.20
220,000 200 46.05 135,300 -35,200
-20.65%
APOLLOTYRE 31-Oct-19 CE 200.00 1.05 0.50
90.91%
1.05
0.15
219,000 73 1.58 243,000 -33,000
-11.96%
GLENMARK 31-Oct-19 CE 290.00 17.20 6.60
62.26%
18.75
10.25
219,000 219 31.03 52,000 -37,000
-41.57%
HINDUNILVR 31-Oct-19 CE 2,120.00 23.00 1.70
7.98%
25.85
17.90
219,000 730 49.43 47,400 -13,500
-22.17%
PEL 31-Oct-19 CE 1,800.00 11.00 4.70
74.60%
18.20
6.00
218,648 724 31.00 89,392 9,060
11.28%
RELIANCE 31-Oct-19 CE 1,300.00 120.00 17.20
16.73%
130.25
105.00
218,500 437 266.09 664,500 -85,000
-11.34%
BHEL 31-Oct-19 CE 42.00 12.40 9.10
275.76%
15.10
7.00
217,500 29 26.32 75,000 -67,500
-47.37%
AUROPHARMA 31-Oct-19 CE 550.00 1.70 -0.05
-2.86%
2.70
1.65
217,000 217 4.80 237,000 -79,000
-25.00%
PNB 31-Oct-19 CE 80.00 0.10 0.05
100.00%
0.20
0.10
217,000 31 0.28 1,631,000 -182,000
-10.04%
BAJFINANCE 31-Oct-19 CE 4,150.00 143.00 15.10
11.81%
186.00
120.10
216,750 867 335.75 40,000 4,750
13.48%
MARUTI 31-Oct-19 CE 7,400.00 166.00 75.90
84.24%
181.30
70.75
216,525 2,887 264.07 56,400 9,075
19.18%
LUPIN 31-Oct-19 CE 750.00 11.85 4.75
66.90%
19.35
5.15
216,300 309 26.80 106,400 -13,300
-11.11%
BANKBARODA 28-Nov-19 CE 95.00 5.40 1.05
24.14%
5.40
4.00
216,000 48 10.93 229,500 148,500
183.33%
BANKBARODA 31-Oct-19 CE 120.00 0.15 0.05
50.00%
0.20
0.10
216,000 48 0.30 990,000 -49,500
-4.76%
CANBK 31-Oct-19 CE 180.00 11.95 0.85
7.66%
13.10
10.80
216,000 108 26.33 210,000 -42,000
-16.67%
CANBK 31-Oct-19 CE 210.00 1.25 0.20
19.05%
1.55
0.75
216,000 108 2.81 600,000 -20,000
-3.23%
IDFCFIRSTB 31-Oct-19 CE 47.00 0.15 0.05
50.00%
0.15
0.10
216,000 18 0.28 804,000 -132,000
-14.10%
VOLTAS 31-Oct-19 CE 690.00 19.45 7.65
64.83%
21.00
11.65
215,000 215 39.04 45,000 -13,000
-22.41%
CONCOR 31-Oct-19 CE 620.00 18.45 5.45
41.92%
24.00
12.40
211,005 135 39.84 118,788 15,630
15.15%
CIPLA 31-Oct-19 CE 470.00 3.00 -0.10
-3.23%
4.50
2.40
211,000 211 7.70 147,000 3,000
2.08%
CASTROLIND 31-Oct-19 CE 135.00 3.60 0.75
26.32%
4.70
2.85
210,800 62 8.09 136,000 -37,400
-21.57%
CANBK 31-Oct-19 CE 220.00 0.75 0.25
50.00%
0.80
0.60
210,000 105 1.49 546,000 -74,000
-11.94%
CENTURYTEX 31-Oct-19 CE 420.00 5.95 1.85
45.12%
8.00
3.75
210,000 350 12.94 72,600 -23,400
-24.38%
FEDERALBNK 31-Oct-19 CE 92.50 0.60 0.05
9.09%
0.65
0.45
210,000 30 1.16 546,000 -21,000
-3.70%
VEDL 31-Oct-19 CE 180.00 0.40 0.10
33.33%
0.45
0.30
207,000 69 0.77 633,000 24,000
3.94%
BALKRISIND 31-Oct-19 CE 900.00 8.00 7.40
1,233.33%
12.00
1.60
206,400 258 18.86 76,800 72,800
1,820.00%
CENTURYTEX 31-Oct-19 CE 400.00 13.10 3.75
40.11%
16.55
8.50
206,400 344 26.79 66,600 -33,600
-33.53%
GRASIM 31-Oct-19 CE 800.00 3.85 1.90
97.44%
4.50
2.45
206,250 275 7.73 132,000 -12,750
-8.81%
LUPIN 31-Oct-19 CE 780.00 4.15 2.05
97.62%
9.40
2.50
205,800 294 11.24 53,900 11,200
26.23%
JUBLFOOD 31-Oct-19 CE 1,360.00 45.50 7.75
20.53%
45.60
34.55
204,500 409 85.05 44,500 6,500
17.11%
EXIDEIND 31-Oct-19 CE 200.00 1.15 0.35
43.75%
1.30
1.00
204,000 85 2.31 602,400 4,800
0.80%
IDFCFIRSTB 31-Oct-19 CE 51.00 1.70 1.65
3,300.00%
1.70
0.10
204,000 17 1.53 636,000 204,000
47.22%
POWERGRID 31-Oct-19 CE 207.50 2.50 1.40
127.27%
2.70
1.30
204,000 51 4.16 124,000 -48,000
-27.91%
TATASTEEL 28-Nov-19 CE 400.00 8.25 0.85
11.49%
9.10
6.50
201,590 190 16.13 146,418 84,880
137.93%
KOTAKBANK 31-Oct-19 CE 1,700.00 8.90 1.20
15.58%
9.15
5.80
201,200 503 15.63 221,200 6,000
2.79%
M&MFIN 31-Oct-19 CE 340.00 5.60 1.05
23.08%
9.50
5.35
200,000 160 14.08 92,500 0
0.00%
NCC 31-Oct-19 CE 75.00 0.15 0.05
50.00%
0.20
0.10
200,000 25 0.34 1,056,000 -32,000
-2.94%
HINDPETRO 31-Oct-19 CE 315.00 9.10 -1.25
-12.08%
14.70
9.10
199,500 95 23.40 63,000 -23,100
-26.83%
UPL 31-Oct-19 CE 630.00 5.25 0.90
20.69%
7.05
4.50
198,900 221 11.60 76,500 17,100
28.79%
BAJFINANCE 31-Oct-19 CE 4,100.00 172.15 20.20
13.29%
215.55
143.00
198,250 793 354.93 155,750 1,750
1.14%
BANKINDIA 31-Oct-19 CE 60.00 5.05 0.40
8.60%
5.70
4.50
198,000 33 10.00 324,000 -72,000
-18.18%
INDUSINDBK 31-Oct-19 CE 1,440.00 11.60 2.15
22.75%
17.00
6.85
197,600 494 25.23 69,600 -27,200
-28.10%
GRASIM 31-Oct-19 CE 780.00 7.20 3.65
102.82%
8.15
3.30
196,500 262 11.95 47,250 -29,250
-38.24%
INFY 31-Oct-19 CE 900.00 0.55 0.05
10.00%
0.60
0.45
195,600 163 1.00 764,400 -90,000
-10.53%
MINDTREE 31-Oct-19 CE 750.00 14.30 1.90
15.32%
15.90
10.95
193,800 323 26.30 107,400 -44,400
-29.25%
TCS 31-Oct-19 CE 2,000.00 70.50 19.00
36.89%
74.00
50.00
193,250 773 124.53 178,000 -69,500
-28.08%
AMBUJACEM 31-Oct-19 CE 240.00 0.45 0.20
80.00%
0.55
0.30
192,500 77 0.89 187,500 110,000
141.94%
M&MFIN 31-Oct-19 CE 320.00 12.75 1.55
13.84%
19.20
11.00
192,500 154 28.78 81,250 -11,250
-12.16%
NIFTY 28-Nov-19 CE 12,100.00 74.65 16.15
27.61%
80.65
48.60
192,150 2,562 129.45 60,525 2,700
4.67%
INDUSINDBK 31-Oct-19 CE 1,320.00 54.00 2.65
5.16%
68.95
39.90
192,000 480 98.86 107,600 -14,800
-12.09%
VEDL 31-Oct-19 CE 175.00 0.60 0.15
33.33%
0.65
0.35
192,000 64 1.06 606,000 30,000
5.21%
YESBANK 28-Nov-19 CE 40.00 14.60 2.15
17.27%
15.45
11.55
191,400 87 27.98 409,200 -39,600
-8.82%
INFRATEL 31-Oct-19 CE 260.00 7.75 2.05
35.96%
8.00
5.00
190,000 95 13.22 100,000 -48,000
-32.43%
MCDOWELL-N 31-Oct-19 CE 640.00 16.80 0.70
4.35%
20.25
15.00
190,000 152 34.14 77,500 -8,750
-10.14%
ADANIPORTS 31-Oct-19 CE 460.00 1.00 0.60
150.00%
1.60
0.45
190,000 76 2.39 97,500 30,000
44.44%
YESBANK 28-Nov-19 CE 100.00 1.00 0.05
5.26%
1.20
0.85
187,000 85 1.87 552,200 50,600
10.09%
ASHOKLEY 31-Oct-19 CE 67.50 9.85 2.75
38.73%
10.50
6.75
186,000 31 16.13 378,000 -42,000
-10.00%
TATAMOTORS 31-Oct-19 CE 190.00 0.30 -0.10
-25.00%
0.50
0.25
186,000 62 0.65 165,000 54,000
48.65%
ACC 31-Oct-19 CE 1,580.00 23.00 6.05
35.69%
25.95
16.50
185,600 464 42.45 43,200 -28,000
-39.33%
HAVELLS 31-Oct-19 CE 690.00 19.05 -0.05
-0.26%
22.95
15.95
184,000 184 37.70 24,000 -7,000
-22.58%
POWERGRID 31-Oct-19 CE 195.00 8.75 3.05
53.51%
9.95
5.50
184,000 46 14.72 148,000 -80,000
-35.09%
BANKNIFTY 24-Oct-19 CE 28,500.00 752.40 29.35
4.06%
886.95
598.40
182,480 9,124 1,342.36 60,260 -28,660
-32.23%
BHARATFORG 31-Oct-19 CE 480.00 3.30 -2.40
-42.11%
5.10
3.20
182,400 152 7.37 85,200 -6,000
-6.58%
FEDERALBNK 31-Oct-19 CE 88.00 1.30 -0.05
-3.70%
1.35
1.05
182,000 26 2.22 259,000 -14,000
-5.13%
UNIONBANK 31-Oct-19 CE 70.00 0.10 0.00
0.00%
0.15
0.10
182,000 26 0.18 399,000 -119,000
-22.97%
PVR 31-Oct-19 CE 1,900.00 21.75 -6.25
-22.32%
28.65
18.50
181,600 454 40.91 110,000 -18,800
-14.60%
MCDOWELL-N 31-Oct-19 CE 650.00 13.45 1.30
10.70%
15.60
12.00
181,250 145 24.98 66,250 -28,750
-30.26%
GMRINFRA 31-Oct-19 CE 23.00 0.10 0.05
100.00%
0.10
0.05
180,000 4 0.11 180,000 180,000
0.00%
WIPRO 31-Oct-19 CE 252.50 2.95 0.10
3.51%
3.50
2.85
179,200 56 5.66 134,400 -22,400
-14.29%
ICICIPRULI 31-Oct-19 CE 490.00 8.10 1.95
31.71%
8.40
5.15
178,500 119 12.98 93,000 1,500
1.64%
COALINDIA 28-Nov-19 CE 210.00 8.45 4.45
111.25%
8.60
7.45
178,200 81 14.24 116,600 103,400
783.33%
IBULHSGFIN 31-Oct-19 CE 440.00 1.50 0.30
25.00%
2.50
0.95
177,600 222 2.77 2,144,800 -21,600
-1.00%
JINDALSTEL 31-Oct-19 CE 125.00 0.60 0.05
9.09%
0.85
0.55
176,000 55 1.23 332,800 12,800
4.00%
NCC 31-Oct-19 CE 49.00 5.75 1.95
51.32%
5.80
3.45
176,000 22 8.73 152,000 -56,000
-26.92%
MUTHOOTFIN 31-Oct-19 CE 680.00 18.00 9.15
103.39%
20.00
7.25
175,500 117 24.13 48,000 -10,500
-17.95%
PNB 31-Oct-19 CE 55.00 5.85 1.00
20.62%
6.25
4.55
175,000 25 9.98 161,000 -42,000
-20.69%
NIFTY 28-Nov-19 CE 11,800.00 182.50 28.50
18.51%
195.35
137.80
174,525 2,327 299.99 231,075 -6,225
-2.62%
ASHOKLEY 31-Oct-19 CE 65.00 12.00 2.85
31.15%
12.50
9.20
174,000 29 19.63 498,000 -114,000
-18.63%
BANKINDIA 31-Oct-19 CE 72.50 0.55 0.15
37.50%
0.60
0.40
174,000 29 0.89 234,000 -24,000
-9.30%
TECHM 31-Oct-19 CE 720.00 23.35 3.55
17.93%
26.00
18.80
174,000 145 39.17 70,800 -51,600
-42.16%
NIFTY 24-Oct-19 CE 11,300.00 363.55 67.45
22.78%
385.55
263.60
172,875 2,305 580.00 466,500 -27,300
-5.53%
BAJFINANCE 31-Oct-19 CE 4,250.00 98.50 12.55
14.60%
135.10
80.00
172,500 690 188.49 28,750 0
0.00%
BHEL 31-Oct-19 CE 40.00 17.50 12.35
239.81%
17.50
7.80
172,500 23 23.72 142,500 75,000
111.11%
IBULHSGFIN 31-Oct-19 CE 190.00 40.10 15.95
66.05%
40.95
21.55
172,000 215 52.74 43,200 -17,600
-28.95%
AXISBANK 31-Oct-19 CE 780.00 2.75 0.65
30.95%
3.10
2.10
171,600 143 4.51 256,800 13,200
5.42%
BANKBARODA 31-Oct-19 CE 85.00 6.25 0.30
5.04%
7.25
6.00
171,000 38 11.18 445,500 -18,000
-3.88%
SBIN 31-Oct-19 CE 335.00 0.50 0.10
25.00%
0.60
0.45
171,000 57 0.86 405,000 -48,000
-10.60%
NBCC 31-Oct-19 CE 50.00 0.15 0.10
200.00%
0.20
0.10
170,000 20 0.22 238,000 59,500
33.33%
CADILAHC 31-Oct-19 CE 240.00 8.00 1.55
24.03%
9.00
6.20
169,600 106 12.86 68,800 -24,000
-25.86%
BHARATFORG 31-Oct-19 CE 450.00 11.15 -3.45
-23.63%
15.75
10.55
168,000 140 20.38 69,600 0
0.00%
CESC 31-Oct-19 CE 800.00 22.00 8.30
60.58%
24.90
15.10
168,000 210 34.39 51,200 -22,400
-30.43%
JUSTDIAL 31-Oct-19 CE 680.00 7.50 2.50
50.00%
9.55
4.50
166,600 119 12.26 113,400 0
0.00%
NIFTY 26-Dec-19 CE 9,500.00 2,249.00 86.30
3.99%
2,252.20
2,145.00
165,825 2,211 3,676.67 524,700 -225
-0.04%
NIFTY 24-Oct-19 CE 12,950.00 0.45 -60.70
-99.26%
1.15
0.45
165,300 2,204 1.44 225 225
0.00%
AUROPHARMA 31-Oct-19 CE 540.00 2.35 0.30
14.63%
3.90
2.05
165,000 165 4.55 249,000 3,000
1.22%
ICICIBANK 31-Oct-19 CE 465.00 3.00 -0.35
-10.45%
4.10
2.50
165,000 120 5.31 705,375 -6,875
-0.97%
TATAMOTORS 28-Nov-19 CE 135.00 11.05 -0.35
-3.07%
13.00
11.00
165,000 55 19.19 165,000 90,000
120.00%
TATAMOTORS 31-Oct-19 CE 175.00 0.65 0.00
0.00%
0.95
0.35
165,000 55 0.92 144,000 39,000
37.14%
SUNPHARMA 28-Nov-19 CE 430.00 8.75 -3.20
-26.78%
11.00
8.65
163,900 149 14.85 157,300 155,100
7,050.00%
BALKRISIND 31-Oct-19 CE 860.00 20.00 17.00
566.67%
25.05
6.20
162,400 203 30.51 71,200 36,800
106.98%
BEL 28-Nov-19 CE 125.00 4.65 2.70
138.46%
5.70
3.60
162,000 27 7.53 132,000 120,000
1,000.00%
TCS 31-Oct-19 CE 2,140.00 9.70 2.75
39.57%
11.70
6.00
161,250 645 14.69 138,000 4,000
2.99%
HINDALCO 31-Oct-19 CE 180.00 9.50 -0.70
-6.86%
12.00
9.50
161,000 46 16.97 476,000 -101,500
-17.58%
ADANIPOWER 31-Oct-19 CE 67.00 1.75 1.05
150.00%
2.25
1.45
160,000 8 2.86 260,000 -20,000
-7.14%
NATIONALUM 31-Oct-19 CE 52.00 0.15 0.10
200.00%
0.25
0.05
160,000 16 0.26 500,000 20,000
4.17%
TATAMOTORS 28-Nov-19 CE 145.00 7.70 -1.60
-17.20%
8.45
6.35
159,000 53 12.34 102,000 27,000
36.00%
ZEEL 31-Oct-19 CE 220.00 36.00 -10.05
-21.82%
44.35
27.00
158,600 122 53.51 120,900 -11,700
-8.82%
PEL 31-Oct-19 CE 1,450.00 133.00 64.70
94.73%
153.00
53.00
158,550 525 162.48 25,368 -12,684
-33.33%
HCLTECH 31-Oct-19 CE 1,140.00 12.25 0.75
6.52%
15.00
10.45
158,200 226 20.08 94,500 4,900
5.47%
GODREJCP 31-Oct-19 CE 730.00 11.35 2.35
26.11%
17.00
11.35
157,600 197 23.59 48,000 31,200
185.71%
M&MFIN 31-Oct-19 CE 350.00 3.45 0.95
38.00%
6.05
3.35
157,500 126 6.52 93,750 10,000
11.94%
TCS 31-Oct-19 CE 2,020.00 55.50 15.50
38.75%
59.00
38.50
157,500 630 76.26 63,500 -36,500
-36.50%
VEDL 31-Oct-19 CE 147.50 6.85 0.70
11.38%
8.00
2.80
156,000 52 11.06 120,000 -21,000
-14.89%
TATAMTRDVR 31-Oct-19 CE 57.50 5.80 0.20
3.57%
6.10
4.60
156,000 26 9.08 852,000 -102,000
-10.69%
AUROPHARMA 31-Oct-19 CE 530.00 3.00 0.40
15.38%
4.75
2.85
155,000 155 6.03 140,000 -36,000
-20.45%
NIFTY 28-Nov-19 CE 12,500.00 21.00 4.90
30.43%
22.40
13.90
154,875 2,065 29.05 134,100 1,050
0.79%
INDUSINDBK 31-Oct-19 CE 1,550.00 3.50 0.65
22.81%
5.10
2.05
154,400 386 5.76 189,600 -5,200
-2.67%
KOTAKBANK 31-Oct-19 CE 1,680.00 13.25 2.25
20.45%
13.55
9.40
154,400 386 17.52 86,000 3,200
3.86%
INFY 31-Oct-19 CE 880.00 1.00 0.20
25.00%
1.00
0.65
153,600 128 1.31 495,600 37,200
8.12%
JINDALSTEL 31-Oct-19 CE 95.00 14.40 2.80
24.14%
14.75
11.95
153,600 48 20.29 121,600 -112,000
-47.95%
CENTURYTEX 31-Oct-19 CE 960.00 0.05 -4.25
-98.84%
1.20
0.05
153,000 255 0.52 54,600 0
0.00%
TVSMOTOR 31-Oct-19 CE 490.00 2.50 -1.85
-42.53%
4.50
1.50
152,900 139 3.93 31,900 20,900
190.00%
INFRATEL 31-Oct-19 CE 270.00 3.95 1.35
51.92%
4.10
2.35
152,000 76 4.91 72,000 -12,000
-14.29%
BPCL 31-Oct-19 CE 590.00 3.40 0.90
36.00%
6.35
1.40
151,200 84 6.91 72,000 5,400
8.11%
ZEEL 31-Oct-19 CE 350.00 0.65 -0.45
-40.91%
0.80
0.40
150,800 116 0.92 492,700 -78,000
-13.67%
HINDUNILVR 31-Oct-19 CE 2,160.00 10.00 0.30
3.09%
12.00
8.05
150,300 501 15.15 60,300 15,600
34.90%
LT 31-Oct-19 CE 1,600.00 4.00 1.30
48.15%
4.95
3.00
149,625 399 6.30 222,000 -3,750
-1.66%
YESBANK 28-Nov-19 CE 80.00 2.40 0.70
41.18%
2.40
1.60
149,600 68 3.17 275,000 33,000
13.64%
LT 31-Oct-19 CE 1,420.00 53.00 15.05
39.66%
59.20
36.25
149,250 398 77.07 62,625 -34,875
-35.77%
NIFTY 31-Oct-19 CE 11,200.00 484.35 57.90
13.58%
509.85
389.85
148,800 1,984 683.75 1,462,500 -59,625
-3.92%
EQUITAS 31-Oct-19 CE 115.00 0.80 -0.10
-11.11%
1.20
0.70
148,000 37 1.41 308,000 16,000
5.48%
NIFTY 31-Oct-19 CE 11,550.00 198.75 44.15
28.56%
217.00
132.90
147,900 1,972 256.34 53,850 -11,100
-17.09%
RBLBANK 31-Oct-19 CE 270.00 36.90 2.50
7.27%
40.25
28.00
147,600 123 53.09 258,000 -21,600
-7.73%
RBLBANK 31-Oct-19 CE 400.00 1.10 -0.10
-8.33%
1.50
1.10
147,600 123 1.98 489,600 -49,200
-9.13%
AUROPHARMA 31-Oct-19 CE 460.00 27.65 6.55
31.04%
33.95
23.05
147,000 147 39.59 76,000 -40,000
-34.48%
FEDERALBNK 31-Oct-19 CE 82.50 3.35 -0.30
-8.22%
3.60
3.05
147,000 21 4.95 385,000 -14,000
-3.51%
LUPIN 31-Oct-19 CE 730.00 21.15 6.45
43.88%
30.00
14.50
147,000 210 29.65 36,400 -27,300
-42.86%
INDIGO 31-Oct-19 CE 1,850.00 13.90 0.95
7.34%
16.80
11.05
146,400 244 19.46 107,400 -5,400
-4.79%
CANBK 31-Oct-19 CE 205.00 1.90 -0.05
-2.56%
2.25
1.60
146,000 73 2.88 154,000 -8,000
-4.94%
ADANIENT 31-Oct-19 CE 155.00 21.55 9.85
84.19%
22.25
14.30
144,000 36 25.65 116,000 -32,000
-21.62%
ITC 31-Oct-19 CE 275.00 0.65 0.15
30.00%
0.65
0.50
144,000 60 0.81 496,800 12,000
2.48%
WIPRO 31-Oct-19 CE 270.00 0.40 0.05
14.29%
0.45
0.30
144,000 45 0.53 499,200 -54,400
-9.83%
ONGC 31-Oct-19 CE 135.00 9.00 0.85
10.43%
9.85
6.90
142,500 38 12.23 480,000 -33,750
-6.57%
TATASTEEL 28-Nov-19 CE 360.00 21.10 0.15
0.72%
23.25
18.50
142,174 134 29.40 77,453 47,745
160.71%
ICICIBANK 31-Oct-19 CE 420.00 22.50 -2.65
-10.54%
27.00
20.70
141,625 103 33.59 365,750 -8,250
-2.21%
EXIDEIND 31-Oct-19 CE 195.00 1.75 0.55
45.83%
1.95
1.35
141,600 59 2.34 153,600 -12,000
-7.25%
HINDUNILVR 31-Oct-19 CE 2,140.00 15.00 0.35
2.39%
17.70
11.80
141,000 470 21.59 54,300 -300
-0.55%
MARUTI 31-Oct-19 CE 8,000.00 29.95 16.95
130.38%
30.00
10.00
141,000 1,880 26.99 53,925 -9,300
-14.71%
RELIANCE 28-Nov-19 CE 1,400.00 61.00 11.15
22.37%
69.15
53.00
140,500 281 87.60 310,500 6,000
1.97%
ADANIPOWER 31-Oct-19 CE 68.00 1.45 0.80
123.08%
1.80
1.00
140,000 7 1.82 320,000 40,000
14.29%
BIOCON 31-Oct-19 CE 250.00 13.80 0.55
4.15%
16.80
11.50
138,600 77 20.32 570,600 -27,000
-4.52%
MANAPPURAM 31-Oct-19 CE 135.00 18.90 8.90
89.00%
19.20
13.00
138,000 23 20.59 96,000 -42,000
-30.43%
SBIN 31-Oct-19 CE 240.00 30.50 3.40
12.55%
32.05
28.70
138,000 46 40.88 99,000 -63,000
-38.89%
TATAMTRDVR 31-Oct-19 CE 62.50 3.20 1.20
60.00%
8.00
2.50
138,000 23 4.44 192,000 36,000
23.08%
IBULHSGFIN 28-Nov-19 CE 200.00 42.90 10.00
30.40%
50.00
29.00
137,600 172 56.20 130,400 0
0.00%
WIPRO 31-Oct-19 CE 265.00 0.65 0.10
18.18%
0.75
0.60
137,600 43 0.92 326,400 -9,600
-2.86%
APOLLOHOSP 31-Oct-19 CE 1,520.00 25.90 9.05
53.71%
36.90
17.80
137,000 274 42.73 66,000 17,000
34.69%
BPCL 31-Oct-19 CE 610.00 2.15 0.80
59.26%
4.00
1.40
136,800 76 3.72 59,400 -10,800
-15.38%
IOC 28-Nov-19 CE 150.00 5.25 -1.75
-25.00%
6.55
5.20
136,500 39 8.45 150,500 136,500
975.00%
SUNPHARMA 31-Oct-19 CE 460.00 0.90 0.20
28.57%
1.05
0.60
136,400 124 1.20 251,900 7,700
3.15%
NBCC 31-Oct-19 CE 33.00 5.60 3.00
115.38%
5.60
2.85
136,000 16 5.75 102,000 -34,000
-25.00%
GMRINFRA 28-Nov-19 CE 19.00 1.40 1.05
300.00%
1.40
0.95
135,000 3 1.69 90,000 45,000
100.00%
SBIN 28-Nov-19 CE 260.00 20.80 2.75
15.24%
21.75
18.55
135,000 45 27.01 213,000 -42,000
-16.47%
SBIN 28-Nov-19 CE 265.00 18.75 3.45
22.55%
18.75
16.50
135,000 45 22.90 156,000 81,000
108.00%
TATACHEM 31-Oct-19 CE 620.00 10.00 3.20
47.06%
10.85
7.00
135,000 150 12.12 44,100 11,700
36.11%
NTPC 31-Oct-19 CE 115.00 7.05 1.85
35.58%
8.00
6.00
134,400 28 9.10 273,600 -38,400
-12.31%
CESC 31-Oct-19 CE 820.00 13.10 5.60
74.67%
15.20
5.20
133,600 167 16.71 48,000 10,400
27.66%
NIFTY 28-Nov-19 CE 11,700.00 233.60 37.75
19.27%
247.50
177.90
133,425 1,779 291.80 114,150 29,025
34.10%
INDIGO 31-Oct-19 CE 1,700.00 66.70 -10.25
-13.32%
80.95
56.80
133,200 222 92.35 117,600 52,800
81.48%
GLENMARK 31-Oct-19 CE 320.00 3.40 0.90
36.00%
5.70
2.40
133,000 133 5.73 131,000 -19,000
-12.67%
ASHOKLEY 28-Nov-19 CE 90.00 1.50 0.50
50.00%
1.90
1.00
132,000 22 2.06 84,000 60,000
250.00%
ITC 31-Oct-19 CE 240.00 9.55 0.35
3.80%
10.25
9.10
132,000 55 12.70 436,800 -40,800
-8.54%
MUTHOOTFIN 31-Oct-19 CE 720.00 5.85 3.85
192.50%
7.15
4.00
132,000 88 7.47 24,000 6,000
33.33%
VEDL 31-Oct-19 CE 145.00 8.20 0.75
10.07%
9.90
7.50
132,000 44 11.38 384,000 -45,000
-10.49%
BHARTIARTL 31-Oct-19 CE 440.00 0.55 0.00
0.00%
0.90
0.50
131,421 71 0.84 211,014 -7,404
-3.39%
DABUR 31-Oct-19 CE 460.00 12.05 1.95
19.31%
12.90
8.85
131,250 105 14.61 106,250 -21,250
-16.67%
HINDPETRO 31-Oct-19 CE 300.00 18.55 -0.75
-3.89%
25.20
18.55
130,200 62 26.39 159,600 -67,200
-29.63%
DABUR 31-Oct-19 CE 480.00 3.00 0.35
13.21%
3.15
2.00
130,000 104 3.61 62,500 15,000
31.58%
AMBUJACEM 31-Oct-19 CE 200.00 10.00 0.10
1.01%
11.60
9.55
130,000 52 13.26 507,500 -47,500
-8.56%
BATAINDIA 31-Oct-19 CE 1,820.00 15.85 4.70
42.15%
19.90
9.80
129,800 236 21.07 42,350 9,350
28.33%
UJJIVAN 31-Oct-19 CE 340.00 2.65 0.30
12.77%
2.95
2.05
129,600 81 3.18 132,800 -6,400
-4.60%
IOC 28-Nov-19 CE 155.00 3.35 0.35
11.67%
4.75
3.35
129,500 37 5.69 122,500 115,500
1,650.00%
LUPIN 31-Oct-19 CE 800.00 2.25 0.65
40.63%
5.25
1.35
129,500 185 3.90 107,800 5,600
5.48%
APOLLOTYRE 31-Oct-19 CE 180.00 8.40 2.90
52.73%
8.40
5.00
129,000 43 8.62 171,000 -3,000
-1.72%
BAJFINANCE 31-Oct-19 CE 4,600.00 22.90 4.45
24.12%
35.05
18.45
128,750 515 35.66 64,250 27,500
74.83%
LUPIN 31-Oct-19 CE 770.00 6.25 3.05
95.31%
11.40
3.45
128,100 183 9.33 57,400 -6,300
-9.89%
NIFTY 28-Nov-19 CE 11,900.00 140.70 28.75
25.68%
148.00
100.00
128,100 1,708 164.01 118,875 -7,350
-5.82%
INFRATEL 31-Oct-19 CE 265.00 5.70 1.80
46.15%
6.00
3.40
128,000 64 6.41 58,000 4,000
7.41%
NIFTY 26-Dec-19 CE 12,000.00 182.50 30.45
20.03%
190.05
140.00
127,875 1,705 216.58 738,600 -12,825
-1.71%
INDIGO 31-Oct-19 CE 1,900.00 5.95 -0.25
-4.03%
9.50
5.95
127,800 213 9.20 116,400 -4,800
-3.96%
INDUSINDBK 31-Oct-19 CE 1,600.00 2.15 0.10
4.88%
3.30
1.75
127,600 319 3.33 239,200 -12,800
-5.08%
MUTHOOTFIN 31-Oct-19 CE 690.00 13.90 7.00
101.45%
15.55
5.10
127,500 85 14.88 25,500 9,000
54.55%
RBLBANK 31-Oct-19 CE 260.00 43.20 1.15
2.73%
48.00
35.35
127,200 106 55.04 165,600 -30,000
-15.34%
HINDUNILVR 31-Oct-19 CE 2,200.00 5.20 -0.05
-0.95%
6.40
4.15
126,300 421 6.63 116,400 -1,200
-1.02%
DISHTV 31-Oct-19 CE 16.00 1.65 -0.35
-17.50%
1.85
1.45
126,000 9 2.04 126,000 0
0.00%
GRASIM 31-Oct-19 CE 720.00 35.00 13.00
59.09%
38.00
18.05
126,000 168 36.16 72,750 -21,750
-23.02%
NMDC 31-Oct-19 CE 95.00 13.45 5.55
70.25%
14.80
10.00
126,000 21 15.57 216,000 -36,000
-14.29%
UNIONBANK 31-Oct-19 CE 56.00 0.95 0.30
46.15%
1.30
0.80
126,000 18 1.26 70,000 -21,000
-23.08%
COALINDIA 31-Oct-19 CE 190.00 17.10 6.55
62.09%
17.45
9.80
125,400 57 16.92 739,200 -39,600
-5.08%
TATAELXSI 31-Oct-19 CE 720.00 21.00 -6.15
-22.65%
28.30
19.50
125,400 209 29.43 70,800 4,800
7.27%
BAJAJ-AUTO 31-Oct-19 CE 3,200.00 33.55 -6.05
-15.28%
40.55
29.90
125,250 501 42.65 84,250 22,000
35.34%
ZEEL 31-Oct-19 CE 230.00 27.90 -11.80
-29.72%
33.90
19.80
124,800 96 32.67 83,200 -5,200
-5.88%
BANKNIFTY 31-Oct-19 CE 32,000.00 25.00 3.40
15.74%
29.80
16.95
124,780 6,239 29.37 126,840 -4,980
-3.78%
BIOCON 31-Oct-19 CE 275.00 3.00 0.55
22.45%
4.00
2.10
124,200 69 4.05 129,600 18,000
16.13%
BANKNIFTY 24-Oct-19 CE 31,100.00 11.05 -1,427.85
-99.23%
22.60
9.90
123,340 6,167 17.33 10,680 10,680
0.00%
PETRONET 31-Oct-19 CE 290.00 1.65 0.80
94.12%
1.75
1.05
123,000 41 1.87 261,000 30,000
12.99%
GAIL 31-Oct-19 CE 125.00 6.75 1.10
19.47%
7.00
5.60
122,682 23 7.93 144,018 -16,002
-10.00%
TVSMOTOR 31-Oct-19 CE 400.00 46.25 15.90
52.39%
54.30
34.40
122,100 111 55.27 169,400 -74,800
-30.63%
AUROPHARMA 31-Oct-19 CE 600.00 0.85 -0.10
-10.53%
1.15
0.80
122,000 122 1.21 584,000 -37,000
-5.96%
BANKBARODA 28-Nov-19 CE 90.00 6.95 0.45
6.92%
7.15
6.00
121,500 27 8.27 193,500 67,500
53.57%
BANKBARODA 31-Oct-19 CE 115.00 0.15 0.00
0.00%
0.25
0.15
121,500 27 0.24 517,500 22,500
4.55%
HDFCBANK 31-Oct-19 CE 1,310.00 6.00 0.25
4.35%
6.75
5.25
121,000 242 7.25 101,000 43,000
74.14%
LT 31-Oct-19 CE 1,540.00 10.00 4.10
69.49%
11.80
7.50
120,375 321 12.16 94,500 12,000
14.55%
ASHOKLEY 28-Nov-19 CE 85.00 2.60 1.05
67.74%
3.00
1.70
120,000 20 2.69 204,000 60,000
41.67%
ADANIPOWER 28-Nov-19 CE 70.00 2.70 0.10
3.85%
3.10
2.70
120,000 6 3.54 160,000 100,000
166.67%
BEL 31-Oct-19 CE 137.50 0.70 0.55
366.67%
1.50
0.20
120,000 20 1.04 84,000 60,000
250.00%
IDFCFIRSTB 28-Nov-19 CE 45.00 0.75 0.15
25.00%
0.75
0.55
120,000 10 0.76 264,000 36,000
15.79%
NIFTY 31-Oct-19 CE 11,950.00 31.45 10.80
52.30%
36.75
17.65
119,625 1,595 33.36 26,475 1,800
7.29%
TITAN 31-Oct-19 CE 1,260.00 50.00 13.80
38.12%
51.55
37.15
119,250 159 51.64 83,250 -26,250
-23.97%
NBCC 31-Oct-19 CE 44.00 0.45 0.10
28.57%
0.45
0.20
119,000 14 0.40 51,000 25,500
100.00%
TCS 31-Oct-19 CE 2,160.00 6.50 1.35
26.21%
8.30
4.00
119,000 476 8.00 133,250 0
0.00%
IGL 31-Oct-19 CE 385.00 7.30 3.60
97.30%
7.70
4.00
118,250 43 7.05 49,500 -11,000
-18.18%
AUROPHARMA 31-Oct-19 CE 560.00 1.35 -0.15
-10.00%
2.10
1.30
118,000 118 2.03 193,000 -3,000
-1.53%
JSWSTEEL 31-Oct-19 CE 260.00 0.90 0.15
20.00%
1.15
0.70
118,000 59 1.20 198,000 6,000
3.13%
DLF 31-Oct-19 CE 200.00 0.35 0.20
133.33%
0.40
0.20
117,600 42 0.35 308,000 -16,800
-5.17%
AXISBANK 31-Oct-19 CE 690.00 31.00 -0.85
-2.67%
35.20
29.40
117,600 98 37.24 156,000 -45,600
-22.62%
NIFTY 31-Oct-19 CE 10,000.00 1,660.55 72.55
4.57%
1,685.00
1,561.30
117,525 1,567 1,915.19 1,018,425 9,075
0.90%
TATAPOWER 31-Oct-19 CE 58.00 3.00 0.20
7.14%
3.40
2.95
117,000 13 3.52 153,000 -18,000
-10.53%
RELIANCE 28-Nov-19 CE 1,420.00 51.00 10.00
24.39%
58.00
43.10
116,500 233 60.07 84,500 51,500
156.06%
NIFTY 28-Nov-19 CE 12,200.00 52.50 14.35
37.61%
58.40
37.00
116,325 1,551 55.73 70,050 10,800
18.23%
TATAGLOBAL 31-Oct-19 CE 295.00 2.90 0.80
38.10%
3.95
1.75
116,100 43 3.33 64,800 8,100
14.29%
ADANIENT 31-Oct-19 CE 150.00 26.35 10.55
66.77%
26.60
17.30
116,000 29 26.85 244,000 -88,000
-26.51%
POWERGRID 31-Oct-19 CE 197.50 7.75 3.35
76.14%
7.75
4.00
116,000 29 7.55 64,000 -12,000
-15.79%
JINDALSTEL 31-Oct-19 CE 130.00 0.35 -0.05
-12.50%
0.60
0.35
115,200 36 0.50 307,200 38,400
14.29%
M&M 31-Oct-19 CE 580.00 22.00 1.00
4.76%
23.50
16.65
115,000 115 22.99 137,000 -8,000
-5.52%
BERGEPAINT 31-Oct-19 CE 490.00 12.50 3.45
38.12%
12.50
7.75
114,400 52 12.08 57,200 8,800
18.18%
MARUTI 31-Oct-19 CE 7,600.00 94.15 48.50
106.24%
104.10
36.10
114,225 1,523 78.75 23,550 8,400
55.45%
ASHOKLEY 28-Nov-19 CE 75.00 6.50 1.95
42.86%
6.50
4.50
114,000 19 5.72 168,000 0
0.00%
ULTRACEMCO 31-Oct-19 CE 4,400.00 74.00 18.20
32.62%
94.00
53.40
113,800 569 90.35 41,600 5,600
15.56%
FEDERALBNK 28-Nov-19 CE 90.00 2.40 0.05
2.13%
2.50
2.25
112,000 16 2.63 406,000 63,000
18.37%
JSWSTEEL 31-Oct-19 CE 255.00 1.30 0.00
0.00%
1.55
1.25
112,000 56 1.51 216,000 -20,000
-8.47%
NCC 31-Oct-19 CE 80.00 0.10 0.00
0.00%
0.15
0.05
112,000 14 0.11 440,000 -56,000
-11.29%
NIFTY 28-Nov-19 CE 11,600.00 290.90 41.50
16.64%
307.20
225.00
111,975 1,493 307.42 116,400 34,125
41.48%
BHARATFORG 31-Oct-19 CE 470.00 5.20 -3.10
-37.35%
8.30
4.75
111,600 93 6.54 76,800 -9,600
-11.11%
AXISBANK 31-Oct-19 CE 680.00 38.45 -0.65
-1.66%
42.60
35.55
111,600 93 43.06 351,600 6,000
1.74%
RELIANCE 31-Oct-19 CE 1,320.00 103.30 17.80
20.82%
112.65
90.00
111,500 223 115.01 256,000 -43,000
-14.38%
HDFC 31-Oct-19 CE 2,060.00 58.50 4.40
8.13%
59.25
43.75
110,500 221 55.68 139,500 -6,500
-4.45%
BALKRISIND 31-Oct-19 CE 820.00 40.50 32.60
412.66%
48.85
10.15
110,400 138 29.31 18,400 6,400
53.33%
MINDTREE 31-Oct-19 CE 800.00 3.95 0.15
3.95%
4.45
3.00
110,400 184 4.13 104,400 -36,000
-25.64%
NATIONALUM 31-Oct-19 CE 39.00 5.30 3.50
194.44%
5.45
3.15
110,000 11 4.73 120,000 -20,000
-14.29%
TVSMOTOR 31-Oct-19 CE 420.00 29.05 10.55
57.03%
39.00
18.65
110,000 100 30.70 180,400 -18,700
-9.39%
TATAELXSI 31-Oct-19 CE 740.00 14.05 -7.30
-34.19%
20.50
13.60
109,800 183 18.25 54,000 0
0.00%
AXISBANK 31-Oct-19 CE 770.00 3.20 0.20
6.67%
4.30
2.65
109,200 91 4.02 120,000 16,800
16.28%
MOTHERSUMI 31-Oct-19 CE 100.00 9.25 0.10
1.09%
12.00
9.25
108,900 33 11.62 297,000 -36,300
-10.89%
IDFCFIRSTB 31-Oct-19 CE 50.00 0.05 0.00
0.00%
0.10
0.05
108,000 9 0.05 3,852,000 -36,000
-0.93%
SAIL 31-Oct-19 CE 30.00 6.50 2.70
71.05%
6.50
4.70
108,000 9 6.00 240,000 -24,000
-9.09%
NIFTY 28-Nov-19 CE 11,500.00 359.00 45.30
14.44%
376.15
283.95
107,775 1,437 363.76 475,800 -16,725
-3.40%
CESC 31-Oct-19 CE 840.00 7.55 3.60
91.14%
8.90
4.90
107,200 134 7.35 44,800 13,600
43.59%
NIFTY 24-Oct-19 CE 12,400.00 0.80 -0.15
-15.79%
1.35
0.80
106,725 1,423 1.04 14,925 13,650
1,070.59%
BANKNIFTY 31-Oct-19 CE 28,500.00 923.65 28.55
3.19%
1,048.00
775.00
106,040 5,302 988.93 129,220 -9,920
-7.13%
ACC 31-Oct-19 CE 1,620.00 13.15 4.75
56.55%
13.15
8.90
105,600 264 12.28 39,200 -13,600
-25.76%
INFY 28-Nov-19 CE 770.00 23.90 2.15
9.89%
25.05
20.00
105,600 88 25.05 88,800 57,600
184.62%
UNIONBANK 31-Oct-19 CE 54.00 1.80 0.55
44.00%
2.10
1.10
105,000 15 1.69 56,000 -14,000
-20.00%
DRREDDY 31-Oct-19 CE 2,800.00 22.00 -2.10
-8.71%
30.50
21.00
104,500 418 25.48 69,500 -2,500
-3.47%
ASIANPAINT 31-Oct-19 CE 1,880.00 14.60 1.00
7.35%
16.70
9.70
104,400 174 15.43 57,000 3,000
5.56%
NCC 31-Oct-19 CE 47.00 8.20 4.55
124.66%
8.20
6.25
104,000 13 7.65 128,000 -32,000
-20.00%
NCC 31-Oct-19 CE 47.50 6.80 2.00
41.67%
6.90
6.20
104,000 13 6.85 152,000 -32,000
-17.39%
UJJIVAN 31-Oct-19 CE 350.00 1.50 0.15
11.11%
2.00
1.25
104,000 65 1.60 88,000 -27,200
-23.61%
MINDTREE 31-Oct-19 CE 740.00 17.60 1.70
10.69%
20.60
14.90
103,800 173 18.67 88,200 -18,000
-16.95%
DLF 31-Oct-19 CE 150.00 19.45 4.05
26.30%
20.35
14.95
103,600 37 18.70 442,400 -53,200
-10.73%
BANKBARODA 28-Nov-19 CE 100.00 3.30 0.35
11.86%
3.75
3.00
103,500 23 3.51 171,000 31,500
22.58%
L&TFH 31-Oct-19 CE 80.00 7.25 -0.25
-3.33%
7.95
6.90
103,500 23 7.68 333,000 13,500
4.23%
IBULHSGFIN 31-Oct-19 CE 380.00 2.20 0.40
22.22%
4.00
1.65
103,200 129 2.36 196,000 -3,200
-1.61%
CONCOR 31-Oct-19 CE 640.00 12.05 4.25
54.49%
16.45
8.50
103,158 66 12.44 48,453 12,504
34.78%
TATASTEEL 28-Nov-19 CE 390.00 10.55 0.55
5.50%
11.70
8.50
102,917 97 10.74 96,551 78,514
435.29%
PEL 31-Oct-19 CE 1,400.00 165.00 70.35
74.33%
193.50
72.35
102,680 340 135.78 31,710 -36,240
-53.33%
BANKNIFTY 24-Oct-19 CE 31,200.00 9.30 -1,386.60
-99.33%
29.20
8.40
102,080 5,104 13.75 7,060 7,060
0.00%
ASHOKLEY 31-Oct-19 CE 60.00 17.00 2.80
19.72%
17.80
14.05
102,000 17 16.90 162,000 -30,000
-15.63%
NMDC 28-Nov-19 CE 120.00 3.50 1.50
75.00%
3.50
1.75
102,000 17 2.58 42,000 24,000
133.33%
NMDC 31-Oct-19 CE 122.50 0.80 0.65
433.33%
1.10
0.55
102,000 17 0.79 54,000 18,000
50.00%
TATAMTRDVR 31-Oct-19 CE 55.00 7.70 -0.95
-10.98%
8.50
6.60
102,000 17 7.86 456,000 -12,000
-2.56%
VOLTAS 31-Oct-19 CE 680.00 25.80 9.80
61.25%
27.05
17.70
101,000 101 23.17 54,000 -35,000
-39.33%
ADANIPOWER 31-Oct-19 CE 72.00 0.65 0.15
30.00%
0.70
0.50
100,000 5 0.60 240,000 20,000
9.09%
BAJAJ-AUTO 31-Oct-19 CE 3,100.00 72.70 -4.75
-6.13%
82.00
63.40
100,000 400 69.42 59,750 1,000
1.70%
HDFCBANK 31-Oct-19 CE 1,210.00 39.50 3.00
8.22%
42.00
34.50
98,500 197 37.57 84,500 -2,500
-2.87%
JUBLFOOD 31-Oct-19 CE 1,400.00 30.00 6.25
26.32%
30.00
17.75
98,500 197 25.45 67,000 -10,000
-12.99%
UPL 31-Oct-19 CE 590.00 21.00 3.25
18.31%
24.00
16.90
98,100 109 19.63 39,600 -12,600
-24.14%
DISHTV 28-Nov-19 CE 16.00 2.50 -5.55
-68.94%
4.00
2.50
98,000 7 3.08 98,000 98,000
0.00%
DISHTV 31-Oct-19 CE 22.00 0.20 -0.05
-20.00%
0.25
0.20
98,000 7 0.20 854,000 84,000
10.91%
UNIONBANK 31-Oct-19 CE 51.00 2.75 0.10
3.77%
3.45
2.75
98,000 14 3.13 105,000 -21,000
-16.67%
APOLLOHOSP 31-Oct-19 CE 1,540.00 18.00 5.30
41.73%
26.70
16.20
97,500 195 21.11 46,000 18,500
67.27%
ONGC 28-Nov-19 CE 150.00 3.50 0.35
11.11%
4.00
3.00
97,500 26 3.26 135,000 63,750
89.47%
RELIANCE 28-Nov-19 CE 1,440.00 43.00 10.05
30.50%
48.05
34.00
97,000 194 41.07 62,000 32,000
106.67%
HEROMOTOCO 31-Oct-19 CE 2,650.00 82.15 1.00
1.23%
95.50
70.35
96,600 483 81.73 40,600 1,400
3.57%
ASIANPAINT 31-Oct-19 CE 2,000.00 2.50 0.90
56.25%
3.30
1.50
96,000 160 2.52 88,200 6,000
7.30%
ITC 31-Oct-19 CE 257.50 2.30 0.35
17.95%
2.35
1.95
96,000 40 2.07 252,000 24,000
10.53%
MANAPPURAM 31-Oct-19 CE 162.50 2.00 1.65
471.43%
2.00
0.70
96,000 16 1.58 30,000 18,000
150.00%
PETRONET 31-Oct-19 CE 260.00 11.25 3.15
38.89%
11.95
9.20
96,000 32 10.33 171,000 -30,000
-14.93%
SAIL 31-Oct-19 CE 55.00 0.10 0.05
100.00%
0.10
0.05
96,000 8 0.09 96,000 72,000
300.00%
DLF 31-Oct-19 CE 155.00 15.25 3.90
34.36%
16.05
11.75
95,200 34 13.96 243,600 -58,800
-19.44%
DABUR 31-Oct-19 CE 465.00 8.50 1.00
13.33%
9.60
7.65
95,000 76 8.01 28,750 -10,000
-25.81%
ICICIBANK 31-Oct-19 CE 485.00 1.10 0.00
0.00%
1.40
0.90
94,875 69 1.03 78,375 4,125
5.56%
IOC 31-Oct-19 CE 175.00 0.25 0.10
66.67%
0.45
0.15
94,500 27 0.27 122,500 -17,500
-12.50%
MARICO 31-Oct-19 CE 390.00 11.20 2.80
33.33%
11.20
6.25
93,600 36 8.27 36,400 -20,800
-36.36%
APOLLOTYRE 31-Oct-19 CE 195.00 1.70 0.85
100.00%
1.70
1.10
93,000 31 1.28 102,000 18,000
21.43%
VEDL 31-Oct-19 CE 162.50 1.70 0.25
17.24%
2.10
1.45
93,000 31 1.67 144,000 6,000
4.35%
IBULHSGFIN 31-Oct-19 CE 420.00 1.60 0.30
23.08%
2.70
0.95
92,800 116 1.54 447,200 3,200
0.72%
ULTRACEMCO 31-Oct-19 CE 4,500.00 48.90 16.65
51.63%
58.75
35.00
92,600 463 45.21 46,400 11,200
31.82%
BERGEPAINT 31-Oct-19 CE 480.00 18.00 4.50
33.33%
18.00
8.00
92,400 42 13.28 99,000 -19,800
-16.67%
CENTURYTEX 31-Oct-19 CE 980.00 0.05 -1.55
-96.88%
0.90
0.05
92,400 154 0.23 37,800 0
0.00%
HINDPETRO 31-Oct-19 CE 310.00 11.50 -1.45
-11.20%
17.95
11.50
92,400 44 13.78 207,900 -33,600
-13.91%
LICHSGFIN 31-Oct-19 CE 370.00 22.55 2.30
11.36%
27.00
18.00
92,400 84 21.03 94,600 -14,300
-13.13%
SUNTV 31-Oct-19 CE 550.00 4.40 2.35
114.63%
5.65
2.10
92,000 92 4.21 49,000 2,000
4.26%
BATAINDIA 31-Oct-19 CE 1,740.00 48.00 5.60
13.21%
57.35
40.85
91,850 167 43.68 45,650 -19,250
-29.66%
SIEMENS 31-Oct-19 CE 1,700.00 14.15 7.40
109.63%
16.00
9.00
91,850 167 12.18 48,950 15,950
48.33%
NIFTY 31-Oct-19 CE 12,400.00 3.95 0.85
27.42%
4.05
2.50
91,800 1,224 2.92 158,325 11,775
8.03%
FEDERALBNK 31-Oct-19 CE 80.00 5.10 -0.30
-5.56%
5.55
4.90
91,000 13 4.77 322,000 -42,000
-11.54%
HAVELLS 31-Oct-19 CE 680.00 22.55 -1.85
-7.58%
27.50
20.50
91,000 91 22.93 42,000 -16,000
-27.59%
GAIL 31-Oct-19 CE 155.00 0.30 0.20
200.00%
0.30
0.15
90,678 17 0.22 261,366 5,334
2.08%
MINDTREE 31-Oct-19 CE 760.00 10.60 1.30
13.98%
11.75
7.00
90,600 151 9.53 62,400 -37,200
-37.35%
GMRINFRA 28-Nov-19 CE 21.00 0.65 0.45
225.00%
0.65
0.65
90,000 2 0.59 135,000 90,000
200.00%
GMRINFRA 31-Oct-19 CE 24.00 0.05 0.00
0.00%
0.05
0.05
90,000 2 0.05 225,000 45,000
25.00%
L&TFH 31-Oct-19 CE 82.50 5.90 0.15
2.61%
6.25
5.20
90,000 20 5.26 225,000 -31,500
-12.28%
NMDC 31-Oct-19 CE 97.50 13.35 7.95
147.22%
13.35
9.25
90,000 15 9.61 126,000 -24,000
-16.00%
ASIANPAINT 31-Oct-19 CE 1,900.00 11.20 1.70
17.89%
12.90
7.55
89,400 149 9.71 88,200 5,400
6.52%
MCDOWELL-N 31-Oct-19 CE 630.00 22.00 0.70
3.29%
25.25
17.75
88,750 71 20.46 72,500 -11,250
-13.43%
BANKNIFTY 31-Oct-19 CE 31,500.00 31.65 0.35
1.12%
44.60
23.35
88,440 4,422 29.48 119,960 -2,160
-1.77%
MARICO 31-Oct-19 CE 410.00 4.00 1.65
70.21%
4.05
1.60
88,400 34 2.74 65,000 23,400
56.25%
ADANIPORTS 31-Oct-19 CE 435.00 4.70 3.00
176.47%
6.05
1.90
87,500 35 4.28 47,500 12,500
35.71%
SIEMENS 31-Oct-19 CE 1,640.00 39.00 14.05
56.31%
41.30
25.70
87,450 159 28.74 26,950 -4,400
-14.04%
ACC 31-Oct-19 CE 1,700.00 3.25 0.80
32.65%
3.40
2.65
87,200 218 2.62 96,800 -3,200
-3.20%
LICHSGFIN 31-Oct-19 CE 430.00 2.45 0.35
16.67%
2.75
2.15
86,900 79 2.14 152,900 7,700
5.30%
ITC 28-Nov-19 CE 260.00 3.90 0.30
8.33%
4.10
3.80
86,400 36 3.40 268,800 26,400
10.89%
PVR 31-Oct-19 CE 1,860.00 37.00 -6.50
-14.94%
44.60
31.35
86,400 216 31.32 34,800 -4,800
-12.12%
COALINDIA 31-Oct-19 CE 240.00 0.35 0.25
250.00%
0.50
0.20
85,800 39 0.33 154,000 22,000
16.67%
CENTURYTEX 31-Oct-19 CE 1,000.00 0.05 -0.95
-95.00%
0.50
0.05
85,800 143 0.12 69,000 0
0.00%
MINDTREE 31-Oct-19 CE 730.00 23.20 3.10
15.42%
25.20
18.20
85,800 143 19.25 21,000 -30,600
-59.30%
YESBANK 28-Nov-19 CE 75.00 2.90 0.75
34.88%
2.95
2.45
85,800 39 2.35 99,000 26,400
36.36%
NIFTY 24-Oct-19 CE 12,150.00 2.60 -13.40
-83.75%
3.00
1.40
85,575 1,141 1.88 26,550 26,550
0.00%
MCDOWELL-N 31-Oct-19 CE 660.00 10.00 1.25
14.29%
11.55
8.40
85,000 68 8.91 78,750 23,750
43.18%
ZEEL 31-Oct-19 CE 340.00 0.85 -0.50
-37.04%
1.00
0.60
84,500 65 0.67 224,900 -6,500
-2.81%
BEL 31-Oct-19 CE 105.00 12.80 3.40
36.17%
14.60
12.00
84,000 14 10.90 150,000 -30,000
-16.67%
HAVELLS 31-Oct-19 CE 710.00 12.35 1.45
13.30%
14.15
9.00
84,000 84 9.97 34,000 16,000
88.89%
IDFCFIRSTB 31-Oct-19 CE 35.00 4.80 0.45
10.34%
5.10
4.80
84,000 7 4.12 840,000 -36,000
-4.11%
PNB 31-Oct-19 CE 67.00 0.60 0.35
140.00%
0.70
0.35
84,000 12 0.47 231,000 21,000
10.00%
RECLTD 31-Oct-19 CE 120.00 10.35 3.85
59.23%
10.35
7.50
84,000 14 7.59 54,000 -12,000
-18.18%
UNIONBANK 31-Oct-19 CE 52.00 2.20 0.15
7.32%
3.10
2.20
84,000 12 2.19 140,000 -21,000
-13.04%
UNIONBANK 31-Oct-19 CE 62.50 0.30 0.15
100.00%
0.35
0.20
84,000 12 0.20 238,000 7,000
3.03%
HDFCBANK 31-Oct-19 CE 1,340.00 3.70 0.45
13.85%
3.90
3.20
83,500 167 2.97 142,500 23,500
19.75%
BANKNIFTY 24-Oct-19 CE 28,700.00 604.60 19.10
3.26%
726.45
470.80
83,460 4,173 497.35 18,760 -1,800
-8.75%
ZEEL 31-Oct-19 CE 400.00 0.40 0.00
0.00%
0.75
0.20
83,200 64 0.32 197,600 -31,200
-13.64%
JUSTDIAL 31-Oct-19 CE 600.00 45.90 17.90
63.93%
46.25
28.00
82,600 59 32.02 75,600 -1,400
-1.82%
BHEL 28-Nov-19 CE 45.00 11.55 8.45
272.58%
11.65
6.60
82,500 11 8.33 52,500 -30,000
-36.36%
BHEL 31-Oct-19 CE 71.00 0.60 -1.20
-66.67%
0.85
0.60
82,500 11 0.64 67,500 67,500
0.00%
MARUTI 31-Oct-19 CE 7,100.00 344.25 133.90
63.66%
374.95
176.25
82,350 1,098 200.18 25,725 -9,750
-27.48%
PEL 31-Oct-19 CE 1,750.00 20.00 10.40
108.33%
25.60
8.40
82,144 272 16.31 35,938 -2,416
-6.30%
APOLLOHOSP 31-Oct-19 CE 1,500.00 36.55 11.20
44.18%
49.00
26.50
81,500 163 32.68 36,500 -11,500
-23.96%
SUNPHARMA 31-Oct-19 CE 380.00 25.35 0.00
0.00%
29.55
23.25
81,400 74 21.84 107,800 -40,700
-27.41%
L&TFH 31-Oct-19 CE 120.00 0.20 0.10
100.00%
0.20
0.10
81,000 18 0.13 427,500 -18,000
-4.04%
TATAMOTORS 28-Nov-19 CE 175.00 2.00 0.30
17.65%
2.50
1.50
81,000 27 1.75 84,000 72,000
600.00%
PFC 28-Nov-19 CE 110.00 1.90 0.75
65.22%
1.90
1.25
80,600 13 1.28 105,400 12,400
13.33%
PFC 31-Oct-19 CE 107.50 0.75 0.40
114.29%
0.80
0.45
80,600 13 0.58 210,800 0
0.00%
IOC 31-Oct-19 CE 140.00 8.25 -0.30
-3.51%
9.60
7.90
80,500 23 6.92 143,500 -14,000
-8.89%
ADANIPOWER 31-Oct-19 CE 60.00 5.10 1.30
34.21%
5.55
5.05
80,000 4 4.24 340,000 0
0.00%
JINDALSTEL 31-Oct-19 CE 90.00 18.40 3.85
26.46%
18.40
17.15
80,000 25 14.37 64,000 -70,400
-52.38%
NCC 28-Nov-19 CE 50.00 6.50 2.00
44.44%
6.70
4.80
80,000 10 4.39 32,000 -48,000
-60.00%
WIPRO 31-Oct-19 CE 280.00 0.20 0.05
33.33%
0.25
0.15
80,000 25 0.16 438,400 19,200
4.58%
CONCOR 31-Oct-19 CE 610.00 23.20 6.10
35.67%
27.40
15.50
79,713 51 18.61 29,697 -15,630
-34.48%
BANKNIFTY 24-Oct-19 CE 31,300.00 7.80 -1,346.00
-99.42%
16.00
4.55
79,640 3,982 8.80 13,100 13,100
0.00%
ESCORTS 31-Oct-19 CE 630.00 34.50 2.80
8.83%
35.25
28.95
79,200 72 26.17 61,600 -24,200
-28.21%
NIFTY 26-Dec-19 CE 12,500.00 56.30 12.30
27.95%
61.00
41.50
78,675 1,049 41.82 417,225 15,150
3.77%
HEROMOTOCO 31-Oct-19 CE 2,750.00 44.30 0.05
0.11%
52.30
37.50
78,200 391 35.60 34,800 -7,600
-17.92%
CONCOR 31-Oct-19 CE 600.00 28.15 6.35
29.13%
33.00
21.00
78,150 50 20.90 115,662 -12,504
-9.76%
APOLLOTYRE 31-Oct-19 CE 182.50 6.50 2.15
49.43%
6.65
4.00
78,000 26 4.38 27,000 -30,000
-52.63%
MANAPPURAM 31-Oct-19 CE 142.50 12.80 7.65
148.54%
12.80
7.55
78,000 13 7.03 60,000 -30,000
-33.33%
STAR 31-Oct-19 CE 370.00 6.60 1.85
38.95%
6.70
4.30
78,000 65 4.05 106,800 3,600
3.49%
BRITANNIA 31-Oct-19 CE 3,300.00 41.00 0.80
1.99%
47.00
35.60
77,400 387 33.29 32,800 800
2.50%
FEDERALBNK 31-Oct-19 CE 110.00 0.10 0.05
100.00%
0.10
0.05
77,000 11 0.06 630,000 -21,000
-3.23%
JUSTDIAL 31-Oct-19 CE 720.00 2.65 0.65
32.50%
3.55
1.90
77,000 55 2.04 137,200 19,600
16.67%
JUBLFOOD 31-Oct-19 CE 1,380.00 37.00 6.60
21.71%
37.85
27.30
77,000 154 25.54 24,000 -1,000
-4.00%
PNB 28-Nov-19 CE 70.00 1.40 0.40
40.00%
1.65
1.10
77,000 11 1.10 105,000 42,000
66.67%
YESBANK 28-Nov-19 CE 90.00 1.30 0.30
30.00%
1.50
1.25
77,000 35 1.07 178,200 30,800
20.90%
TATAELXSI 31-Oct-19 CE 800.00 5.30 -2.70
-33.75%
8.50
4.65
76,800 128 4.52 67,800 29,400
76.56%
L&TFH 31-Oct-19 CE 97.50 1.15 0.30
35.29%
1.20
1.00
76,500 17 0.85 180,000 13,500
8.11%
MARUTI 31-Oct-19 CE 7,000.00 412.30 148.80
56.47%
425.00
225.00
76,050 1,014 241.33 152,100 -12,225
-7.44%
CUMMINSIND 31-Oct-19 CE 600.00 13.00 6.50
100.00%
17.00
8.00
75,600 108 10.67 37,100 9,800
35.90%
HINDPETRO 31-Oct-19 CE 370.00 0.65 0.30
85.71%
1.00
0.50
75,600 36 0.60 363,300 -18,900
-4.95%
TATAELXSI 31-Oct-19 CE 730.00 16.60 -6.90
-29.36%
24.00
16.55
75,600 126 15.07 35,400 10,200
40.48%
SRTRANSFIN 31-Oct-19 CE 1,100.00 40.00 12.80
47.06%
41.00
22.60
75,000 125 23.36 26,400 -6,000
-18.52%
TATAMOTORS 28-Nov-19 CE 130.00 15.55 1.50
10.68%
18.75
14.15
75,000 25 11.73 168,000 6,000
3.70%
BAJFINANCE 31-Oct-19 CE 4,000.00 230.00 17.75
8.36%
284.75
140.00
74,500 298 184.21 155,000 -27,250
-14.95%
AUROPHARMA 31-Oct-19 CE 620.00 0.70 -0.20
-22.22%
0.95
0.70
74,000 74 0.61 182,000 -5,000
-2.67%
MARUTI 31-Oct-19 CE 7,800.00 54.00 29.00
116.00%
54.00
18.10
73,950 986 25.79 18,150 6,000
49.38%
WIPRO 31-Oct-19 CE 257.50 1.50 0.10
7.14%
1.80
1.50
73,600 23 1.20 108,800 -22,400
-17.07%
DLF 31-Oct-19 CE 195.00 0.50 0.25
100.00%
0.55
0.25
72,800 26 0.29 53,200 -19,600
-26.92%
CENTURYTEX 31-Oct-19 CE 440.00 2.60 0.65
33.33%
3.90
1.85
72,600 121 2.05 26,400 -7,800
-22.81%
ULTRACEMCO 31-Oct-19 CE 4,300.00 111.95 19.75
21.42%
142.50
93.80
72,200 361 87.09 34,000 1,400
4.29%
ASHOKLEY 31-Oct-19 CE 105.00 0.10 0.05
100.00%
0.10
0.05
72,000 12 0.06 144,000 42,000
41.18%
IDFCFIRSTB 31-Oct-19 CE 36.00 3.80 0.20
5.56%
4.05
3.75
72,000 6 2.79 372,000 -12,000
-3.13%
IBULHSGFIN 28-Nov-19 CE 220.00 36.90 9.90
36.67%
40.55
23.50
72,000 90 24.82 55,200 30,400
122.58%
NCC 31-Oct-19 CE 58.00 1.55 1.10
244.44%
2.00
1.15
72,000 9 1.10 104,000 8,000
8.33%
NCC 31-Oct-19 CE 61.00 0.90 0.50
125.00%
1.40
0.90
72,000 9 0.89 72,000 32,000
80.00%
POWERGRID 31-Oct-19 CE 230.00 0.25 0.15
150.00%
0.25
0.10
72,000 18 0.07 148,000 -16,000
-9.76%
SAIL 28-Nov-19 CE 50.00 0.40 -0.25
-38.46%
0.40
0.25
72,000 6 0.22 48,000 48,000
0.00%
SAIL 31-Oct-19 CE 43.00 0.20 0.15
300.00%
0.75
0.10
72,000 6 0.22 120,000 0
0.00%
TORNTPOWER 31-Oct-19 CE 300.00 2.50 -0.60
-19.35%
5.00
2.30
72,000 24 2.50 168,000 3,000
1.82%
TATAPOWER 31-Oct-19 CE 68.00 0.25 0.05
25.00%
0.40
0.25
72,000 8 0.19 180,000 63,000
53.85%
ICICIBANK 31-Oct-19 CE 495.00 0.75 -0.05
-6.25%
1.10
0.70
71,500 52 0.60 247,500 -22,000
-8.16%
IGL 31-Oct-19 CE 410.00 1.40 0.40
40.00%
1.75
1.05
71,500 26 0.98 99,000 5,500
5.88%
BERGEPAINT 31-Oct-19 CE 510.00 4.95 1.20
32.00%
5.00
3.30
70,400 32 3.15 35,200 2,200
6.67%
DABUR 31-Oct-19 CE 475.00 4.85 0.95
24.36%
4.85
3.50
70,000 56 2.88 32,500 3,750
13.04%
DISHTV 31-Oct-19 CE 25.00 0.10 0.00
0.00%
0.15
0.10
70,000 5 0.08 686,000 28,000
4.26%
FEDERALBNK 31-Oct-19 CE 77.50 7.45 0.20
2.76%
7.95
7.20
70,000 10 5.26 14,000 7,000
100.00%
FEDERALBNK 31-Oct-19 CE 105.00 0.15 0.05
50.00%
0.15
0.10
70,000 10 0.08 560,000 -63,000
-10.11%
JSWSTEEL 28-Nov-19 CE 240.00 6.95 -1.15
-14.20%
7.80
6.65
70,000 35 4.75 76,000 70,000
1,166.67%
ITC 31-Oct-19 CE 290.00 0.30 0.00
0.00%
0.35
0.25
69,600 29 0.21 753,600 12,000
1.62%
HEROMOTOCO 31-Oct-19 CE 2,850.00 22.95 -0.20
-0.86%
26.30
20.00
69,400 347 16.52 33,600 -1,000
-2.89%
LICHSGFIN 31-Oct-19 CE 440.00 1.90 0.60
46.15%
2.00
1.40
69,300 63 1.17 158,400 1,100
0.70%
HDFC 31-Oct-19 CE 2,180.00 11.85 1.90
19.10%
12.65
6.40
68,500 137 6.94 73,500 10,500
16.67%
PFC 31-Oct-19 CE 112.50 0.40 0.25
166.67%
0.40
0.25
68,200 11 0.24 217,000 6,200
2.94%
JSWSTEEL 31-Oct-19 CE 215.00 13.20 -0.35
-2.58%
14.50
12.45
68,000 34 9.06 76,000 -20,000
-20.83%
JSWSTEEL 31-Oct-19 CE 245.00 2.25 0.05
2.27%
2.80
1.90
68,000 34 1.71 192,000 12,000
6.67%
M&M 31-Oct-19 CE 640.00 2.05 0.20
10.81%
2.20
1.60
68,000 68 1.33 155,000 -19,000
-10.92%
NBCC 31-Oct-19 CE 43.00 0.50 0.35
233.33%
0.70
0.45
68,000 8 0.39 68,000 17,000
33.33%
OIL 31-Oct-19 CE 170.00 6.50 5.30
441.67%
6.50
2.55
67,980 20 2.28 33,990 3,399
11.11%
BHEL 28-Nov-19 CE 59.00 4.90 1.50
44.12%
5.00
2.50
67,500 9 2.31 52,500 52,500
0.00%
CHOLAFIN 31-Oct-19 CE 300.00 11.95 5.80
94.31%
12.90
4.45
67,500 27 6.32 37,500 0
0.00%
AMBUJACEM 31-Oct-19 CE 235.00 0.65 0.45
225.00%
2.25
0.45
67,500 27 0.44 100,000 25,000
33.33%
MUTHOOTFIN 31-Oct-19 CE 670.00 22.85 10.35
82.80%
24.00
10.35
67,500 45 12.08 6,000 -10,500
-63.64%
ICICIBANK 28-Nov-19 CE 450.00 13.50 -0.95
-6.57%
15.20
12.50
67,375 49 9.38 81,125 24,750
43.90%
NTPC 28-Nov-19 CE 120.00 5.65 0.85
17.71%
5.85
4.50
67,200 14 3.68 86,400 9,600
12.50%
BAJAJ-AUTO 31-Oct-19 CE 3,250.00 21.75 -3.85
-15.04%
26.75
18.65
66,750 267 14.66 8,250 -1,000
-10.81%
BHARTIARTL 31-Oct-19 CE 370.00 19.40 -2.75
-12.42%
21.55
18.25
66,636 36 13.33 329,478 -18,510
-5.32%
SIEMENS 31-Oct-19 CE 1,660.00 29.00 11.15
62.46%
31.00
18.75
66,550 121 16.58 22,550 -1,100
-4.65%
LT 31-Oct-19 CE 1,400.00 68.50 16.95
32.88%
73.10
54.05
66,375 177 43.57 61,875 -21,750
-26.01%
BAJAJFINSV 31-Oct-19 CE 8,500.00 161.50 7.25
4.70%
211.65
146.20
66,250 530 114.76 31,625 7,000
28.43%
ASHOKLEY 28-Nov-19 CE 70.00 9.90 3.75
60.98%
10.00
6.60
66,000 11 5.88 186,000 -12,000
-6.06%
IGL 31-Oct-19 CE 375.00 12.30 5.65
84.96%
12.60
6.90
66,000 24 6.29 38,500 -13,750
-26.32%
RECLTD 31-Oct-19 CE 155.00 0.15 0.10
200.00%
0.15
0.05
66,000 11 0.07 114,000 0
0.00%
TATAMTRDVR 31-Oct-19 CE 72.50 0.85 0.75
750.00%
3.95
0.85
66,000 11 1.31 18,000 18,000
0.00%
AXISBANK 31-Oct-19 CE 820.00 1.10 0.45
69.23%
1.10
0.90
66,000 55 0.63 181,200 32,400
21.77%
ADANIPORTS 31-Oct-19 CE 400.00 25.00 9.90
65.56%
25.25
17.50
65,000 26 15.35 127,500 12,500
10.87%
EXIDEIND 31-Oct-19 CE 192.50 2.20 0.95
76.00%
2.40
1.85
64,800 27 1.40 38,400 14,400
60.00%
EXIDEIND 31-Oct-19 CE 210.00 0.50 0.10
25.00%
0.70
0.45
64,800 27 0.34 259,200 16,800
6.93%
TATASTEEL 28-Nov-19 CE 370.00 16.00 -0.40
-2.44%
18.65
14.55
64,721 61 10.74 46,684 40,318
633.33%
CASTROLIND 31-Oct-19 CE 150.00 0.50 0.10
25.00%
0.75
0.40
64,600 19 0.34 122,400 -17,000
-12.20%
EQUITAS 31-Oct-19 CE 107.50 2.65 -0.10
-3.64%
3.30
2.10
64,000 16 1.56 100,000 4,000
4.17%
TATAELXSI 31-Oct-19 CE 700.00 29.00 -0.45
-1.53%
39.00
28.00
63,600 106 20.63 55,200 -13,800
-20.00%
IGL 31-Oct-19 CE 370.00 14.95 5.75
62.50%
15.80
10.95
63,250 23 8.29 66,000 -16,500
-20.00%
FEDERALBNK 31-Oct-19 CE 92.00 0.65 0.05
8.33%
0.70
0.50
63,000 9 0.38 273,000 -7,000
-2.50%
FEDERALBNK 31-Oct-19 CE 94.00 0.45 0.00
0.00%
0.45
0.25
63,000 9 0.22 105,000 -7,000
-6.25%
IOC 31-Oct-19 CE 180.00 0.25 0.15
150.00%
0.25
0.15
63,000 18 0.13 322,000 -14,000
-4.17%
L&TFH 28-Nov-19 CE 90.00 5.15 -0.15
-2.83%
5.15
4.85
63,000 14 3.12 72,000 22,500
45.45%
PNB 31-Oct-19 CE 64.00 1.10 0.80
266.67%
1.10
0.85
63,000 9 0.61 280,000 21,000
8.11%
SBIN 28-Nov-19 CE 275.00 12.80 1.80
16.36%
13.45
11.30
63,000 21 7.98 78,000 30,000
62.50%
SRTRANSFIN 31-Oct-19 CE 1,080.00 52.00 15.00
40.54%
52.00
30.90
63,000 105 25.56 19,800 6,600
50.00%
TATAPOWER 28-Nov-19 CE 65.00 1.70 0.15
9.68%
1.70
1.70
63,000 7 1.07 63,000 45,000
250.00%
TATAPOWER 31-Oct-19 CE 66.00 0.45 0.05
12.50%
0.50
0.30
63,000 7 0.26 108,000 -27,000
-20.00%
NIFTY 31-Oct-19 CE 11,000.00 679.85 69.45
11.38%
701.15
580.00
62,850 838 409.84 1,180,875 -10,650
-0.89%
TATASTEEL 31-Oct-19 CE 330.00 31.00 1.00
3.33%
34.35
27.00
62,599 59 19.89 167,638 -9,549
-5.39%
MCDOWELL-N 31-Oct-19 CE 680.00 5.65 1.30
29.89%
6.60
4.35
62,500 50 3.61 111,250 2,500
2.30%
NIFTY 26-Dec-19 CE 11,500.00 452.00 45.65
11.23%
468.00
382.10
62,475 833 269.93 189,000 -6,750
-3.45%
BALKRISIND 31-Oct-19 CE 800.00 53.95 36.05
201.40%
60.55
15.50
62,400 78 19.99 7,200 -22,400
-75.68%
INFY 28-Nov-19 CE 760.00 28.00 0.90
3.32%
30.15
24.10
62,400 52 16.57 66,000 27,600
71.88%
DRREDDY 31-Oct-19 CE 2,850.00 11.80 -1.20
-9.23%
17.00
11.35
62,250 249 8.58 18,500 -2,750
-12.94%
HEROMOTOCO 31-Oct-19 CE 2,600.00 110.00 2.95
2.76%
120.45
93.25
62,200 311 68.68 23,200 -3,600
-13.43%
LUPIN 31-Oct-19 CE 720.00 28.35 7.40
35.32%
34.35
20.00
61,600 88 16.35 77,000 -14,700
-16.03%
TATASTEEL 28-Nov-19 CE 380.00 13.30 0.35
2.70%
14.50
11.35
61,538 58 7.84 45,623 23,342
104.76%
BHARATFORG 31-Oct-19 CE 490.00 2.35 -1.65
-41.25%
3.95
2.10
61,200 51 1.70 126,000 8,400
7.14%
PVR 31-Oct-19 CE 1,840.00 45.00 -9.65
-17.66%
59.50
36.25
61,200 153 28.02 27,200 -6,000
-18.07%
TECHM 31-Oct-19 CE 770.00 3.90 0.60
18.18%
4.20
2.65
61,200 51 2.25 69,600 7,200
11.54%
HCLTECH 31-Oct-19 CE 1,160.00 7.95 0.70
9.66%
9.60
6.45
60,900 87 4.99 67,900 9,100
15.48%
ADANIPOWER 28-Nov-19 CE 65.00 5.00 2.60
108.33%
5.00
4.90
60,000 3 2.97 40,000 0
0.00%
APOLLOTYRE 31-Oct-19 CE 192.50 1.95 1.55
387.50%
2.00
1.40
60,000 20 0.99 30,000 15,000
100.00%
MANAPPURAM 31-Oct-19 CE 167.50 1.10 0.85
340.00%
1.20
1.00
60,000 10 0.68 48,000 42,000
700.00%
NATIONALUM 28-Nov-19 CE 45.00 2.00 1.00
100.00%
2.00
1.30
60,000 6 1.04 70,000 40,000
133.33%
NATIONALUM 31-Oct-19 CE 51.00 0.30 0.25
500.00%
0.30
0.15
60,000 6 0.15 100,000 -10,000
-9.09%
SAIL 31-Oct-19 CE 44.00 0.20 0.15
300.00%
0.20
0.10
60,000 5 0.10 96,000 0
0.00%
SBIN 31-Oct-19 CE 360.00 0.25 0.05
25.00%
0.25
0.20
60,000 20 0.13 708,000 -36,000
-4.84%
TATAMOTORS 31-Oct-19 CE 110.00 28.30 -2.25
-7.36%
28.90
27.50
60,000 20 16.97 105,000 -36,000
-25.53%
RELIANCE 28-Nov-19 CE 1,460.00 34.00 6.35
22.97%
40.40
29.00
59,500 119 21.54 51,500 36,000
232.26%
CENTURYTEX 31-Oct-19 CE 380.00 28.05 9.55
51.62%
30.00
17.30
59,400 99 14.54 41,400 -15,600
-27.37%
IBULHSGFIN 28-Nov-19 CE 180.00 56.00 15.00
36.59%
56.00
40.10
58,400 73 28.31 51,200 12,000
30.61%
ICICIBANK 31-Oct-19 CE 475.00 1.80 -0.15
-7.69%
2.45
1.45
57,750 42 1.15 202,125 -4,125
-2.00%
NIFTY 24-Oct-19 CE 13,000.00 0.20 -0.30
-60.00%
0.50
0.20
57,600 768 0.20 17,625 12,150
221.92%
AXISBANK 28-Nov-19 CE 720.00 26.50 -0.50
-1.85%
29.40
25.05
57,600 48 15.40 39,600 20,400
106.25%
WIPRO 31-Oct-19 CE 240.00 10.90 0.80
7.92%
11.80
10.70
57,600 18 6.43 358,400 -28,800
-7.44%
BAJFINANCE 31-Oct-19 CE 4,350.00 64.85 9.20
16.53%
93.30
55.00
57,500 230 44.77 15,500 8,000
106.67%
HDFCBANK 31-Oct-19 CE 1,350.00 3.90 0.95
32.20%
3.90
2.95
57,500 115 1.89 156,500 18,000
13.00%
LT 28-Nov-19 CE 1,500.00 37.85 8.05
27.01%
42.00
35.00
57,375 153 21.63 43,125 32,250
296.55%
CIPLA 31-Oct-19 CE 420.00 27.00 -1.95
-6.74%
33.00
27.00
57,000 57 16.56 123,000 -43,000
-25.90%
HDFC 31-Oct-19 CE 2,040.00 72.55 4.75
7.01%
72.55
56.00
57,000 114 36.73 133,500 -10,500
-7.29%
SBIN 28-Nov-19 CE 290.00 8.10 1.20
17.39%
8.35
7.00
57,000 19 4.32 135,000 3,000
2.27%
SBIN 28-Nov-19 CE 310.00 4.10 1.30
46.43%
4.10
3.35
57,000 19 2.11 150,000 -12,000
-7.41%
TATAMOTORS 31-Oct-19 CE 185.00 0.35 -0.05
-12.50%
0.50
0.35
57,000 19 0.22 63,000 30,000
90.91%
LICHSGFIN 31-Oct-19 CE 450.00 1.40 0.55
64.71%
1.50
0.75
56,100 51 0.68 134,200 -2,200
-1.61%
NIFTY 31-Oct-19 CE 12,050.00 17.85 5.40
43.37%
21.50
10.65
56,100 748 9.18 21,450 5,400
33.64%
CADILAHC 31-Oct-19 CE 260.00 1.75 0.45
34.62%
2.10
1.20
56,000 35 1.02 177,600 -22,400
-11.20%
FEDERALBNK 31-Oct-19 CE 93.00 0.60 0.15
33.33%
0.60
0.40
56,000 8 0.26 84,000 42,000
100.00%
IDEA 31-Oct-19 CE 10.00 0.05 0.00
0.00%
0.05
0.05
56,000 2 0.03 8,372,000 56,000
0.67%
IBULHSGFIN 31-Oct-19 CE 460.00 1.15 0.10
9.52%
1.85
0.80
56,000 70 0.67 832,800 -4,800
-0.57%
NCC 28-Nov-19 CE 55.00 3.80 1.10
40.74%
4.35
3.50
56,000 7 2.31 56,000 24,000
75.00%
NCC 31-Oct-19 CE 62.00 0.85 0.65
325.00%
0.85
0.50
56,000 7 0.36 128,000 0
0.00%
PNB 31-Oct-19 CE 57.00 4.20 0.75
21.74%
4.20
3.70
56,000 8 2.19 238,000 -14,000
-5.56%
PNB 31-Oct-19 CE 85.00 0.05 0.00
0.00%
0.10
0.05
56,000 8 0.03 224,000 -42,000
-15.79%
BAJAJ-AUTO 31-Oct-19 CE 3,150.00 48.00 -9.55
-16.59%
59.30
44.00
55,750 223 27.71 18,250 1,000
5.80%
DRREDDY 31-Oct-19 CE 2,700.00 65.00 -3.25
-4.76%
79.00
58.05
55,500 222 36.69 16,750 -3,750
-18.29%
PEL 31-Oct-19 CE 2,000.00 4.10 1.30
46.43%
6.00
1.20
55,266 183 2.42 66,138 -3,926
-5.60%
EXIDEIND 31-Oct-19 CE 187.50 3.50 1.20
52.17%
3.70
3.05
55,200 23 1.87 67,200 -2,400
-3.45%
IBULHSGFIN 28-Nov-19 CE 240.00 28.00 5.00
21.74%
35.00
23.00
54,400 68 15.20 49,600 2,400
5.08%
SRF 31-Oct-19 CE 2,800.00 34.05 0.95
2.87%
42.15
30.70
54,250 217 19.88 26,750 -14,250
-34.76%
ASHOKLEY 31-Oct-19 CE 97.50 0.10 0.05
100.00%
0.25
0.10
54,000 9 0.08 186,000 -18,000
-8.82%
BANKINDIA 31-Oct-19 CE 80.00 0.20 0.05
33.33%
0.20
0.15
54,000 9 0.09 384,000 -12,000
-3.03%
MUTHOOTFIN 31-Oct-19 CE 660.00 29.40 12.20
70.93%
29.80
15.30
54,000 36 11.24 18,000 -19,500
-52.00%
TATAMOTORS 28-Nov-19 CE 155.00 4.80 -1.20
-20.00%
6.40
4.60
54,000 18 2.79 57,000 18,000
46.15%
TATAMOTORS 31-Oct-19 CE 115.00 23.00 -1.50
-6.12%
25.50
22.50
54,000 18 12.67 303,000 -6,000
-1.94%
MARUTI 31-Oct-19 CE 7,700.00 69.85 37.10
113.28%
74.80
28.00
53,775 717 26.41 29,400 3,975
15.63%
IBULHSGFIN 31-Oct-19 CE 500.00 0.80 0.25
45.45%
1.05
0.55
53,600 67 0.41 345,600 -25,600
-6.90%
TATAELXSI 31-Oct-19 CE 710.00 24.45 -6.75
-21.63%
34.00
24.45
53,400 89 14.41 26,400 3,000
12.82%
COALINDIA 31-Oct-19 CE 185.00 22.00 7.20
48.65%
22.00
14.15
52,800 24 9.80 92,400 -19,800
-17.65%
MOTHERSUMI 31-Oct-19 CE 135.00 0.45 -0.20
-30.77%
0.50
0.35
52,800 16 0.23 52,800 19,800
60.00%
TCS 28-Nov-19 CE 2,100.00 47.80 10.45
27.98%
49.00
37.50
52,750 211 22.75 92,750 18,000
24.08%
BHEL 31-Oct-19 CE 41.00 15.55 11.40
274.70%
16.10
13.50
52,500 7 7.48 37,500 -30,000
-44.44%
LT 31-Oct-19 CE 1,560.00 7.00 2.80
66.67%
8.80
5.50
52,500 140 3.97 77,250 8,250
11.96%
TCS 31-Oct-19 CE 2,180.00 4.55 0.95
26.39%
6.50
3.50
52,500 210 2.47 89,500 2,750
3.17%
INDUSINDBK 31-Oct-19 CE 1,260.00 90.90 -2.95
-3.14%
112.00
79.00
52,400 131 45.82 49,600 -12,000
-19.48%
TCS 31-Oct-19 CE 2,300.00 1.55 0.10
6.90%
2.30
1.55
52,250 209 1.01 173,500 -250
-0.14%
EQUITAS 31-Oct-19 CE 112.50 1.30 0.05
4.00%
1.50
1.00
52,000 13 0.61 116,000 24,000
26.09%
MARICO 31-Oct-19 CE 395.00 8.70 2.85
48.72%
8.90
4.95
52,000 20 3.68 36,400 7,800
27.27%
CONCOR 31-Oct-19 CE 630.00 15.90 5.60
54.37%
19.30
9.90
51,579 33 7.69 42,201 14,067
50.00%
TATAGLOBAL 31-Oct-19 CE 275.00 11.20 1.35
13.71%
13.60
8.20
51,300 19 5.85 70,200 -10,800
-13.33%
NIFTY 31-Oct-19 CE 11,450.00 266.90 47.70
21.76%
290.00
195.00
51,225 683 125.76 42,600 -16,725
-28.19%
APOLLOTYRE 31-Oct-19 CE 175.00 12.30 3.60
41.38%
12.30
9.45
51,000 17 5.57 81,000 -30,000
-27.03%
CASTROLIND 31-Oct-19 CE 130.00 7.90 2.90
58.00%
7.90
6.40
51,000 15 3.60 71,400 -13,600
-16.00%
DRREDDY 31-Oct-19 CE 2,750.00 39.20 -1.55
-3.80%
49.30
35.20
51,000 204 20.84 56,250 -1,250
-2.17%
GLENMARK 31-Oct-19 CE 360.00 0.90 0.25
38.46%
1.20
0.70
51,000 51 0.45 103,000 1,000
0.98%
JUBLFOOD 31-Oct-19 CE 1,340.00 51.55 3.55
7.40%
55.50
42.30
51,000 102 25.60 25,500 0
0.00%
OIL 31-Oct-19 CE 175.00 2.95 -3.60
-54.96%
3.00
0.65
50,985 15 1.10 20,394 20,394
0.00%
EXIDEIND 31-Oct-19 CE 182.50 5.65 1.75
44.87%
5.90
4.90
50,400 21 2.73 24,000 2,400
11.11%
EXIDEIND 31-Oct-19 CE 205.00 0.70 0.15
27.27%
1.00
0.65
50,400 21 0.37 170,400 19,200
12.70%
RBLBANK 31-Oct-19 CE 210.00 88.15 6.15
7.50%
88.15
75.00
50,400 42 41.04 7,200 -4,800
-40.00%
SRTRANSFIN 31-Oct-19 CE 1,140.00 24.50 9.45
62.79%
24.50
12.55
50,400 84 9.32 41,400 2,400
6.15%
TATACHEM 31-Oct-19 CE 610.00 14.15 3.35
31.02%
15.75
11.50
50,400 56 6.73 11,700 -7,200
-38.10%
ULTRACEMCO 31-Oct-19 CE 4,350.00 94.00 22.65
31.74%
116.35
83.45
50,200 251 50.06 12,400 7,600
158.33%
SIEMENS 31-Oct-19 CE 1,620.00 49.95 16.15
47.78%
52.10
35.10
50,050 91 21.26 22,550 -8,800
-28.07%
CIPLA 31-Oct-19 CE 500.00 1.05 -0.25
-19.23%
1.50
0.85
50,000 50 0.63 191,000 -4,000
-2.05%
PFC 31-Oct-19 CE 92.50 7.00 3.40
94.44%
7.00
4.90
49,600 8 2.93 111,600 -12,400
-10.00%
APOLLOHOSP 31-Oct-19 CE 1,600.00 5.25 1.80
52.17%
9.35
5.00
49,500 99 3.68 22,500 9,500
73.08%
ICICIPRULI 31-Oct-19 CE 460.00 22.00 2.10
10.55%
23.00
16.80
49,500 33 10.47 73,500 -7,500
-9.26%
PEL 31-Oct-19 CE 1,900.00 7.50 4.40
141.94%
9.90
4.25
49,226 163 3.91 67,346 -5,738
-7.85%
INDIGO 31-Oct-19 CE 2,000.00 2.00 -0.35
-14.89%
3.45
1.50
49,200 82 1.34 86,400 6,600
8.27%
PNB 28-Nov-19 CE 75.00 1.00 -3.05
-75.31%
1.15
1.00
49,000 7 0.51 42,000 42,000
0.00%
PNB 31-Oct-19 CE 56.00 4.95 1.20
32.00%
5.20
4.55
49,000 7 2.33 77,000 0
0.00%
SIEMENS 31-Oct-19 CE 1,680.00 19.90 7.50
60.48%
22.35
13.00
48,950 89 8.81 25,850 6,600
34.29%
MCDOWELL-N 31-Oct-19 CE 700.00 3.05 0.80
35.56%
3.70
2.55
48,750 39 1.63 83,750 -11,250
-11.84%
BIOCON 31-Oct-19 CE 255.00 10.50 0.10
0.96%
13.30
8.75
48,600 27 5.38 154,800 -9,000
-5.49%
UPL 31-Oct-19 CE 580.00 27.65 3.70
15.45%
30.40
22.85
48,600 54 13.41 34,200 -23,400
-40.63%
TATAGLOBAL 28-Nov-19 CE 330.00 2.25 -4.10
-64.57%
2.25
2.20
48,600 18 1.07 48,600 48,600
0.00%
TATAGLOBAL 31-Oct-19 CE 320.00 0.45 0.10
28.57%
0.55
0.30
48,600 18 0.22 70,200 0
0.00%
HDFC 31-Oct-19 CE 2,300.00 2.90 0.90
45.00%
2.90
1.80
48,500 97 1.11 355,500 3,500
0.99%
BHARTIARTL 31-Oct-19 CE 405.00 4.10 -0.15
-3.53%
5.15
3.60
48,126 26 2.04 74,040 -11,106
-13.04%
ADANIENT 31-Oct-19 CE 145.00 31.45 11.45
57.25%
31.45
22.00
48,000 12 13.35 92,000 -16,000
-14.81%
APOLLOTYRE 31-Oct-19 CE 187.50 4.45 2.20
97.78%
4.45
2.90
48,000 16 1.55 48,000 -6,000
-11.11%
BHARATFORG 31-Oct-19 CE 440.00 15.85 -4.00
-20.15%
20.25
15.00
48,000 40 8.30 96,000 -8,400
-8.05%
NCC 31-Oct-19 CE 59.00 1.35 0.75
125.00%
1.40
1.00
48,000 6 0.60 48,000 0
0.00%
NMDC 31-Oct-19 CE 92.50 17.70 7.05
66.20%
17.70
12.00
48,000 8 7.18 48,000 -30,000
-38.46%
RBLBANK 31-Oct-19 CE 250.00 52.10 2.85
5.79%
55.45
41.00
48,000 40 23.65 73,200 2,400
3.39%
VEDL 31-Oct-19 CE 140.00 11.80 0.80
7.27%
13.25
11.80
48,000 16 6.02 153,000 -15,000
-8.93%
AMBUJACEM 31-Oct-19 CE 250.00 0.30 0.05
20.00%
0.35
0.20
47,500 19 0.14 67,500 27,500
68.75%
NIFTY 26-Dec-19 CE 13,500.00 6.75 2.10
45.16%
9.00
4.50
47,325 631 2.99 139,650 225
0.16%
HDFCBANK 31-Oct-19 CE 1,330.00 4.35 0.50
12.99%
4.40
3.80
47,000 94 1.97 36,000 4,500
14.29%
BANKNIFTY 31-Oct-19 CE 29,200.00 512.00 20.70
4.21%
601.50
402.50
46,500 2,325 243.25 12,120 3,620
42.59%
APOLLOHOSP 31-Oct-19 CE 1,560.00 12.00 3.15
35.59%
18.90
10.85
46,000 92 6.87 25,000 1,500
6.38%
INFRATEL 31-Oct-19 CE 280.00 1.70 0.45
36.00%
1.90
1.30
46,000 23 0.74 84,000 2,000
2.44%
JUBLFOOD 31-Oct-19 CE 1,420.00 24.30 6.25
34.63%
24.30
16.90
46,000 92 9.43 33,500 0
0.00%
RELIANCE 31-Oct-19 CE 1,280.00 137.60 15.20
12.42%
147.60
125.70
46,000 92 64.06 109,000 -8,500
-7.23%
IBULHSGFIN 31-Oct-19 CE 140.00 77.30 19.10
32.82%
86.05
56.70
45,600 57 33.21 13,600 -15,200
-52.78%
DIVISLAB 31-Oct-19 CE 1,800.00 11.60 2.95
34.10%
13.25
7.00
45,200 113 4.90 52,000 -800
-1.52%
BATAINDIA 31-Oct-19 CE 1,840.00 10.00 3.00
42.86%
14.70
8.00
45,100 82 4.99 23,650 8,800
59.26%
BHEL 28-Nov-19 CE 62.00 3.55 0.90
33.96%
4.50
3.55
45,000 6 1.82 15,000 15,000
0.00%
BHEL 28-Nov-19 CE 64.00 3.10 0.85
37.78%
3.20
2.80
45,000 6 1.34 37,500 37,500
0.00%
BPCL 28-Nov-19 CE 550.00 25.00 5.25
26.58%
31.00
19.50
45,000 25 11.52 34,200 7,200
26.67%
M&MFIN 31-Oct-19 CE 360.00 2.00 0.35
21.21%
4.00
1.85
45,000 36 1.22 60,000 0
0.00%
ONGC 31-Oct-19 CE 132.50 11.00 1.55
16.40%
12.20
10.05
45,000 12 4.96 251,250 -18,750
-6.94%
PETRONET 31-Oct-19 CE 310.00 0.55 0.35
175.00%
0.65
0.50
45,000 15 0.26 114,000 24,000
26.67%
SBIN 31-Oct-19 CE 245.00 25.80 3.55
15.96%
26.80
21.60
45,000 15 11.12 99,000 -21,000
-17.50%
PVR 31-Oct-19 CE 1,880.00 28.85 -7.35
-20.30%
35.30
23.85
44,800 112 12.81 17,200 -5,200
-23.21%
ZEEL 28-Nov-19 CE 300.00 10.00 -6.00
-37.50%
12.50
7.50
44,200 34 4.25 32,500 5,200
19.05%
EQUITAS 31-Oct-19 CE 102.50 4.80 -0.35
-6.80%
6.00
4.05
44,000 11 2.17 56,000 -12,000
-17.65%
HDFC 31-Oct-19 CE 2,000.00 105.00 6.50
6.60%
105.35
82.25
44,000 88 41.34 92,500 -19,000
-17.04%
M&M 31-Oct-19 CE 570.00 29.00 -0.05
-0.17%
31.00
22.75
44,000 44 11.20 54,000 -11,000
-16.92%
TATASTEEL 31-Oct-19 CE 450.00 0.50 0.10
25.00%
0.55
0.30
43,501 41 0.19 225,993 0
0.00%
INFY 31-Oct-19 CE 890.00 0.85 0.15
21.43%
0.85
0.60
43,200 36 0.31 158,400 -2,400
-1.49%
TATAGLOBAL 31-Oct-19 CE 310.00 0.75 0.15
25.00%
1.25
0.65
43,200 16 0.40 116,100 -5,400
-4.44%
UJJIVAN 31-Oct-19 CE 300.00 15.90 -0.55
-3.34%
16.45
13.95
43,200 27 6.59 228,800 3,200
1.42%
BANKNIFTY 31-Oct-19 CE 28,000.00 1,300.00 37.25
2.95%
1,498.20
1,125.00
43,120 2,156 560.47 108,000 -3,440
-3.09%
ASHOKLEY 31-Oct-19 CE 62.50 14.55 4.25
41.26%
15.30
11.50
42,000 7 5.81 72,000 -30,000
-29.41%
DLF 31-Oct-19 CE 140.00 28.95 4.30
17.44%
29.75
24.70
42,000 15 11.81 232,400 -22,400
-8.79%
DISHTV 31-Oct-19 CE 24.00 0.10 0.00
0.00%
0.25
0.10
42,000 3 0.06 644,000 -28,000
-4.17%
GLENMARK 31-Oct-19 CE 330.00 3.00 1.45
93.55%
3.85
1.60
42,000 42 1.15 55,000 4,000
7.84%
IOC 31-Oct-19 CE 157.50 1.25 0.30
31.58%
1.80
1.25
42,000 12 0.60 105,000 7,000
7.14%
JSWSTEEL 31-Oct-19 CE 210.00 16.55 -1.00
-5.70%
18.40
15.60
42,000 21 7.04 60,000 0
0.00%
NMDC 31-Oct-19 CE 90.00 18.60 7.10
61.74%
19.05
15.20
42,000 7 7.53 270,000 -36,000
-11.76%
AXISBANK 31-Oct-19 CE 810.00 1.20 0.45
60.00%
1.65
1.05
42,000 35 0.51 48,000 15,600
48.15%
CADILAHC 31-Oct-19 CE 245.00 5.10 2.30
82.14%
6.60
4.20
41,600 26 2.34 89,600 -1,600
-1.75%
WIPRO 31-Oct-19 CE 247.50 5.35 0.35
7.00%
6.10
5.30
41,600 13 2.37 147,200 -16,000
-9.80%
WIPRO 31-Oct-19 CE 275.00 0.30 0.10
50.00%
0.40
0.20
41,600 13 0.12 124,800 22,400
21.88%
ICICIBANK 28-Nov-19 CE 440.00 17.95 -1.30
-6.75%
20.50
17.00
41,250 30 7.66 44,000 6,875
18.52%
ONGC 31-Oct-19 CE 137.50 7.70 1.65
27.27%
7.70
5.70
41,250 11 2.79 262,500 -15,000
-5.41%
CENTURYTEX 31-Oct-19 CE 860.00 17.70 -35.35
-66.64%
56.85
10.00
40,800 68 8.02 15,000 0
0.00%
ESCORTS 31-Oct-19 CE 690.00 8.00 1.00
14.29%
9.50
7.15
40,700 37 3.46 20,900 7,700
58.33%
SUNPHARMA 28-Nov-19 CE 440.00 6.60 -0.20
-2.94%
8.85
6.50
40,700 37 2.79 73,700 30,800
71.79%
BANKBARODA 31-Oct-19 CE 102.50 0.70 0.15
27.27%
0.80
0.35
40,500 9 0.25 229,500 -4,500
-1.92%
ADANIPOWER 31-Oct-19 CE 61.00 4.35 1.20
38.10%
4.35
3.75
40,000 2 1.62 160,000 -20,000
-11.11%
ADANIPOWER 31-Oct-19 CE 69.00 1.15 0.75
187.50%
1.20
1.15
40,000 2 0.47 140,000 0
0.00%
CANBK 31-Oct-19 CE 240.00 0.30 0.05
20.00%
0.40
0.30
40,000 20 0.14 130,000 18,000
16.07%
NCC 28-Nov-19 CE 65.00 1.70 0.10
6.25%
1.70
1.25
40,000 5 0.63 48,000 24,000
100.00%
NCC 31-Oct-19 CE 72.50 0.20 0.10
100.00%
0.20
0.15
40,000 5 0.08 144,000 8,000
5.88%
RBLBANK 31-Oct-19 CE 380.00 1.90 0.00
0.00%
2.50
1.80
39,600 33 0.80 186,000 -3,600
-1.90%
TVSMOTOR 31-Oct-19 CE 410.00 38.70 15.15
64.33%
48.65
25.30
39,600 36 14.43 105,600 -8,800
-7.69%
BAJFINANCE 31-Oct-19 CE 4,800.00 10.75 4.50
72.00%
19.90
5.00
39,500 158 4.26 25,500 6,250
32.47%
GLENMARK 31-Oct-19 CE 340.00 1.85 0.55
42.31%
2.10
1.25
39,000 39 0.73 71,000 -10,000
-12.35%
SBIN 28-Nov-19 CE 350.00 1.50 0.50
50.00%
1.50
1.00
39,000 13 0.46 168,000 24,000
16.67%
ACC 31-Oct-19 CE 1,500.00 68.50 13.25
23.98%
73.40
53.05
38,800 97 26.01 53,200 -6,800
-11.33%
HINDALCO 31-Oct-19 CE 215.00 0.35 0.00
0.00%
0.45
0.35
38,500 11 0.15 318,500 0
0.00%
EXIDEIND 31-Oct-19 CE 175.00 11.00 3.70
50.68%
11.00
6.25
38,400 16 3.54 43,200 -14,400
-25.00%
GODREJCP 31-Oct-19 CE 720.00 16.65 2.55
18.09%
21.45
16.00
38,400 48 7.55 20,800 -4,800
-18.75%
CONCOR 31-Oct-19 CE 700.00 2.15 0.65
43.33%
3.05
1.95
37,512 24 0.97 76,587 -14,067
-15.52%
BHEL 28-Nov-19 CE 58.00 5.10 1.45
39.73%
5.10
3.95
37,500 5 1.61 30,000 30,000
0.00%
CHOLAFIN 31-Oct-19 CE 310.00 8.15 7.15
715.00%
8.15
4.30
37,500 15 2.24 15,000 -12,500
-45.45%
STAR 31-Oct-19 CE 350.00 14.75 1.20
8.86%
15.15
9.30
37,200 31 4.68 136,800 0
0.00%
GLENMARK 31-Oct-19 CE 350.00 1.40 0.50
55.56%
1.55
0.80
37,000 37 0.51 104,000 3,000
2.97%
ASHOKLEY 28-Nov-19 CE 100.00 0.60 0.15
33.33%
0.60
0.50
36,000 6 0.20 276,000 -6,000
-2.13%
BPCL 28-Nov-19 CE 520.00 39.55 9.45
31.40%
45.20
27.40
36,000 20 12.83 95,400 -3,600
-3.64%
BPCL 31-Oct-19 CE 490.00 44.60 12.75
40.03%
49.20
30.00
36,000 20 13.23 91,800 -14,400
-13.56%
HINDUNILVR 31-Oct-19 CE 2,060.00 60.00 6.65
12.46%
60.40
43.55
36,000 120 18.99 59,100 -5,100
-7.94%
INFY 28-Nov-19 CE 850.00 4.95 0.75
17.86%
5.00
4.00
36,000 30 1.65 78,000 4,800
6.56%
ITC 28-Nov-19 CE 245.00 9.65 0.65
7.22%
9.80
9.40
36,000 15 3.48 84,000 -12,000
-12.50%
ITC 31-Oct-19 CE 242.50 8.10 1.25
18.25%
8.25
7.45
36,000 15 2.83 88,800 2,400
2.78%
KOTAKBANK 31-Oct-19 CE 1,720.00 6.35 1.20
23.30%
6.75
4.55
36,000 90 1.94 32,400 -400
-1.22%
SAIL 28-Nov-19 CE 38.00 2.10 -0.25
-10.64%
2.10
1.95
36,000 3 0.72 24,000 24,000
0.00%
SAIL 28-Nov-19 CE 45.00 0.70 -0.45
-39.13%
0.75
0.70
36,000 3 0.26 36,000 36,000
0.00%
SAIL 31-Oct-19 CE 20.00 15.30 2.70
21.43%
15.30
12.80
36,000 3 5.15 36,000 24,000
200.00%
SBIN 28-Nov-19 CE 285.00 9.25 1.45
18.59%
9.25
8.70
36,000 12 3.23 45,000 24,000
114.29%
UPL 31-Oct-19 CE 640.00 4.00 0.65
19.40%
5.00
3.30
36,000 40 1.52 45,900 -2,700
-5.56%
NIFTY 28-Nov-19 CE 11,400.00 426.40 45.30
11.89%
445.00
343.50
35,400 472 141.02 567,450 2,325
0.41%
BANKNIFTY 31-Oct-19 CE 29,100.00 569.50 21.85
3.99%
660.75
444.75
35,200 1,760 197.32 13,820 6,100
79.02%
JINDALSTEL 28-Nov-19 CE 110.00 8.00 1.25
18.52%
8.80
8.00
35,200 11 2.93 35,200 28,800
450.00%
WIPRO 31-Oct-19 CE 242.50 8.75 1.75
25.00%
10.35
8.70
35,200 11 3.21 54,400 -12,800
-19.05%
BANKNIFTY 24-Oct-19 CE 31,400.00 6.90 -1,305.75
-99.47%
12.90
6.45
35,140 1,757 3.37 2,700 2,700
0.00%
FEDERALBNK 28-Nov-19 CE 95.00 1.30 0.00
0.00%
1.35
1.20
35,000 5 0.44 182,000 -21,000
-10.34%
FEDERALBNK 31-Oct-19 CE 91.00 0.65 0.05
8.33%
0.65
0.60
35,000 5 0.22 175,000 0
0.00%
HAVELLS 31-Oct-19 CE 740.00 5.60 0.70
14.29%
5.75
3.90
35,000 35 1.75 56,000 -7,000
-11.11%
UNIONBANK 28-Nov-19 CE 60.00 1.50 0.30
25.00%
1.50
1.50
35,000 5 0.53 154,000 7,000
4.76%
BANKNIFTY 31-Oct-19 CE 29,400.00 422.00 27.30
6.92%
500.00
321.10
34,980 1,749 142.67 8,040 -340
-4.06%
ASIANPAINT 31-Oct-19 CE 1,780.00 56.00 1.65
3.04%
59.30
45.25
34,800 58 19.24 58,200 -4,200
-6.73%
BHARATFORG 31-Oct-19 CE 500.00 1.85 -0.95
-33.93%
2.45
1.70
34,800 29 0.67 70,800 7,200
11.32%
STAR 31-Oct-19 CE 400.00 2.65 0.90
51.43%
2.65
1.50
34,800 29 0.68 133,200 -21,600
-13.95%
BATAINDIA 31-Oct-19 CE 1,900.00 5.00 2.00
66.67%
5.45
3.85
34,650 63 1.60 33,550 9,350
38.64%
DRREDDY 31-Oct-19 CE 2,900.00 5.95 -0.70
-10.53%
9.00
5.45
34,500 138 2.47 38,500 250
0.65%
MUTHOOTFIN 31-Oct-19 CE 710.00 7.95 5.30
200.00%
8.95
5.00
34,500 23 2.58 24,000 6,000
33.33%
ICICIBANK 31-Oct-19 CE 400.00 39.25 -2.95
-6.99%
44.05
38.85
34,375 25 13.90 332,750 -13,750
-3.97%
SRTRANSFIN 31-Oct-19 CE 1,120.00 31.35 10.15
47.88%
33.00
14.30
34,200 57 7.95 18,000 600
3.45%
CIPLA 31-Oct-19 CE 490.00 1.50 0.00
0.00%
1.90
1.50
34,000 34 0.57 85,000 13,000
18.06%
CASTROLIND 31-Oct-19 CE 145.00 0.90 0.15
20.00%
1.45
0.80
34,000 10 0.36 105,400 -3,400
-3.13%
NBCC 31-Oct-19 CE 32.00 5.95 2.95
98.33%
5.95
5.00
34,000 4 1.79 42,500 0
0.00%
M&MFIN 31-Oct-19 CE 300.00 25.45 3.10
13.87%
30.60
23.05
33,750 27 9.14 93,750 0
0.00%
ONGC 31-Oct-19 CE 152.50 1.40 -0.55
-28.21%
1.40
0.90
33,750 9 0.35 37,500 11,250
42.86%
BANKNIFTY 24-Oct-19 CE 28,600.00 685.00 29.90
4.56%
791.95
539.15
33,720 1,686 221.89 16,160 -4,340
-21.17%
DLF 31-Oct-19 CE 145.00 24.75 4.80
24.06%
24.75
19.30
33,600 12 7.41 131,600 -11,200
-7.84%
ITC 28-Nov-19 CE 255.00 5.45 0.30
5.83%
5.45
5.00
33,600 14 1.75 88,800 26,400
42.31%
ITC 28-Nov-19 CE 270.00 2.10 0.15
7.69%
2.40
2.05
33,600 14 0.74 316,800 24,000
8.20%
BAJAJ-AUTO 31-Oct-19 CE 3,300.00 12.00 -5.10
-29.82%
17.50
12.00
33,500 134 4.63 21,500 2,250
11.69%
MOTHERSUMI 28-Nov-19 CE 120.00 3.90 -0.45
-10.34%
4.05
3.90
33,000 10 1.30 33,000 23,100
233.33%
MOTHERSUMI 31-Oct-19 CE 122.50 1.25 -0.75
-37.50%
1.40
1.25
33,000 10 0.42 29,700 6,600
28.57%
SBIN 28-Nov-19 CE 250.00 26.95 2.45
10.00%
28.00
23.00
33,000 11 8.70 39,000 -6,000
-13.33%
TATAMOTORS 31-Oct-19 CE 100.00 38.50 1.55
4.19%
39.00
36.50
33,000 11 12.46 60,000 -6,000
-9.09%
VOLTAS 31-Oct-19 CE 730.00 4.70 2.20
88.00%
6.10
3.95
33,000 33 1.59 37,000 4,000
12.12%
AMARAJABAT 31-Oct-19 CE 690.00 15.90 2.05
14.80%
15.90
10.15
32,900 47 4.17 14,700 0
0.00%
ULTRACEMCO 31-Oct-19 CE 4,600.00 28.00 10.10
56.42%
34.95
23.40
32,600 163 9.64 25,000 5,400
27.55%
INFY 31-Oct-19 CE 720.00 43.05 -1.45
-3.26%
46.50
40.00
32,400 27 13.84 16,800 -8,400
-33.33%
SRTRANSFIN 31-Oct-19 CE 1,200.00 10.00 4.55
83.49%
10.00
5.00
32,400 54 2.55 32,400 -4,200
-11.48%
TATAGLOBAL 31-Oct-19 CE 305.00 1.20 0.30
33.33%
1.45
0.80
32,400 12 0.38 40,500 13,500
50.00%
NIFTY 07-Nov-19 CE 11,500.00 269.90 46.25
20.68%
284.00
229.80
32,175 429 82.27 13,950 7,725
124.10%
BANKNIFTY 31-Oct-19 CE 29,300.00 468.00 31.90
7.31%
554.75
328.05
32,100 1,605 148.64 7,460 -980
-11.61%
INFRATEL 31-Oct-19 CE 275.00 2.40 0.95
65.52%
2.85
2.00
32,000 16 0.75 80,000 0
0.00%
CESC 31-Oct-19 CE 860.00 3.50 1.45
70.73%
4.70
2.50
32,000 40 1.18 18,400 -3,200
-14.81%
JINDALSTEL 28-Nov-19 CE 105.00 9.30 4.10
78.85%
9.30
9.30
32,000 10 2.98 60,800 25,600
72.73%
JINDALSTEL 31-Oct-19 CE 85.00 22.50 6.15
37.61%
24.00
22.50
32,000 10 7.42 73,600 -32,000
-30.30%
NCC 31-Oct-19 CE 48.00 6.15 1.85
43.02%
6.15
5.00
32,000 4 1.77 48,000 -16,000
-25.00%
NIFTY 31-Oct-19 CE 12,800.00 1.60 -0.20
-11.11%
1.90
1.30
31,575 421 0.49 115,200 -375
-0.32%
BANKBARODA 31-Oct-19 CE 107.50 0.40 0.10
33.33%
1.50
0.30
31,500 7 0.18 49,500 4,500
10.00%
L&TFH 28-Nov-19 CE 100.00 2.50 0.50
25.00%
2.50
2.05
31,500 7 0.70 36,000 9,000
33.33%