Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Feb 18, 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
YESBANK 28-Feb-19 CE 220.00 8.40 -3.25
-27.90%
11.10
4.30
16,005,500 9,146 1,389.28 4,679,500 553,000
13.40%
RCOM 28-Feb-19 CE 6.00 0.65 0.25
62.50%
1.20
0.60
15,572,000 458 107.45 8,568,000 816,000
10.53%
NIFTY 21-Feb-19 CE 10,700.00 46.75 -49.45
-51.40%
113.65
46.00
14,373,450 191,646 8,902.91 1,283,550 917,025
250.19%
NIFTY 21-Feb-19 CE 10,800.00 17.10 -28.60
-62.58%
54.70
16.45
13,892,325 185,231 3,795.38 1,867,875 841,575
82.00%
PNB 28-Feb-19 CE 75.00 0.70 -0.40
-36.36%
1.20
0.65
11,347,000 1,621 91.91 7,756,000 574,000
7.99%
YESBANK 28-Feb-19 CE 230.00 5.00 -2.75
-35.48%
7.40
1.40
10,353,000 5,916 571.49 4,056,500 77,000
1.93%
RCOM 28-Feb-19 CE 7.00 0.40 0.15
60.00%
2.90
0.35
10,268,000 302 47.23 6,562,000 102,000
1.58%
ASHOKLEY 28-Feb-19 CE 90.00 0.45 -0.10
-18.18%
0.50
0.35
9,976,000 2,494 41.90 9,600,000 80,000
0.84%
YESBANK 28-Feb-19 CE 250.00 2.00 -1.45
-42.03%
3.10
1.40
9,933,000 5,676 221.51 4,492,250 117,250
2.68%
ASHOKLEY 28-Feb-19 CE 85.00 1.00 -0.20
-16.67%
1.20
0.75
9,532,000 2,383 88.65 8,316,000 1,096,000
15.18%
GMRINFRA 28-Feb-19 CE 15.00 0.60 -0.15
-20.00%
0.80
0.45
9,225,000 205 52.58 7,515,000 -900,000
-10.70%
SBIN 28-Feb-19 CE 270.00 2.90 -1.30
-30.95%
4.70
2.80
9,111,000 3,037 350.77 5,454,000 882,000
19.29%
YESBANK 28-Feb-19 CE 240.00 3.15 -2.00
-38.83%
4.80
1.05
8,781,500 5,018 305.60 4,210,500 -262,500
-5.87%
BANKNIFTY 21-Feb-19 CE 27,000.00 69.10 -44.95
-39.41%
130.20
68.00
8,634,440 431,722 8,324.46 757,200 254,340
50.58%
DISHTV 28-Feb-19 CE 40.00 0.60 0.20
50.00%
1.30
0.30
8,504,000 1,063 79.94 1,936,000 288,000
17.48%
NIFTY 21-Feb-19 CE 10,900.00 4.20 -12.55
-74.93%
19.85
4.05
8,502,300 113,364 748.20 1,276,275 352,575
38.17%
ITC 28-Feb-19 CE 280.00 2.65 -2.75
-50.93%
6.60
2.55
8,436,000 3,515 353.47 4,720,800 957,600
25.45%
RCOM 28-Feb-19 CE 8.00 0.25 0.05
25.00%
0.50
0.25
8,194,000 241 25.40 8,228,000 306,000
3.86%
SBIN 28-Feb-19 CE 280.00 1.30 -0.55
-29.73%
2.00
1.25
7,983,000 2,661 130.92 7,023,000 138,000
2.00%
NIFTY 28-Feb-19 CE 10,800.00 58.20 -30.15
-34.13%
92.80
57.75
7,935,975 105,813 5,434.56 3,076,800 615,825
25.02%
NIFTY 28-Feb-19 CE 10,900.00 31.65 -18.70
-37.14%
51.90
31.00
7,666,950 102,226 2,809.94 2,887,050 299,325
11.57%
YESBANK 28-Feb-19 CE 210.00 13.20 -3.80
-22.35%
16.35
7.00
7,616,000 4,352 990.84 2,502,500 547,750
28.02%
PNB 28-Feb-19 CE 80.00 0.30 -0.20
-40.00%
0.50
0.30
7,287,000 1,041 30.61 10,367,000 -693,000
-6.27%
YESBANK 28-Feb-19 CE 260.00 1.40 -0.95
-40.43%
2.10
1.10
6,819,750 3,897 102.98 2,752,750 94,500
3.55%
GMRINFRA 28-Feb-19 CE 16.00 0.25 -0.05
-16.67%
0.30
0.15
6,570,000 146 15.11 7,785,000 -135,000
-1.70%
ICICIBANK 28-Feb-19 CE 350.00 3.65 -1.00
-21.51%
5.30
3.50
6,380,000 2,320 269.24 3,712,500 759,000
25.70%
NIFTY 28-Feb-19 CE 11,000.00 16.70 -9.70
-36.74%
27.00
16.05
6,331,125 84,415 1,197.85 4,089,300 -66,225
-1.59%
NIFTY 28-Feb-19 CE 10,700.00 101.00 -42.45
-29.59%
150.80
100.00
6,231,450 83,086 7,126.29 1,858,800 597,825
47.41%
SBIN 28-Feb-19 CE 265.00 4.45 -1.75
-28.23%
7.10
4.30
5,793,000 1,931 343.52 2,235,000 690,000
44.66%
AXISBANK 28-Feb-19 CE 700.00 11.20 1.50
15.46%
13.80
7.90
5,695,200 4,746 590.02 1,335,600 96,000
7.74%
BANKNIFTY 21-Feb-19 CE 27,100.00 43.00 -37.50
-46.58%
93.35
42.70
5,434,820 271,741 3,576.66 457,200 164,920
56.43%
NIFTY 21-Feb-19 CE 11,000.00 1.75 -3.65
-67.59%
6.65
1.55
5,390,550 71,874 137.46 1,313,250 504,150
62.31%
NIFTY 21-Feb-19 CE 10,750.00 27.15 -39.80
-59.45%
72.90
27.15
5,350,800 71,344 2,290.68 814,425 356,325
77.78%
TATASTEEL 28-Feb-19 CE 480.00 6.90 -0.70
-9.21%
11.00
6.50
5,349,562 5,042 476.11 1,399,459 147,479
11.78%
PNB 28-Feb-19 CE 70.00 2.00 -0.75
-27.27%
3.20
1.85
5,236,000 748 114.67 2,870,000 1,260,000
78.26%
TATAMOTORS 28-Feb-19 CE 170.00 2.30 0.15
6.98%
2.40
1.65
5,156,000 2,578 105.18 3,552,000 388,000
12.26%
BANKNIFTY 21-Feb-19 CE 27,200.00 28.00 -25.65
-47.81%
64.60
25.60
5,078,920 253,946 2,146.35 491,820 146,320
42.35%
TATAMOTORS 28-Feb-19 CE 160.00 6.50 0.45
7.44%
6.80
4.75
4,978,000 2,489 285.74 2,990,000 4,000
0.13%
ITC 28-Feb-19 CE 285.00 1.65 -1.90
-53.52%
4.25
1.55
4,920,000 2,050 138.25 2,071,200 194,400
10.36%
SAIL 28-Feb-19 CE 47.00 0.75 -0.15
-16.67%
1.30
0.70
4,896,000 408 45.53 3,600,000 672,000
22.95%
RELIANCE 28-Feb-19 CE 1,260.00 13.35 -8.40
-38.62%
24.00
12.90
4,894,500 9,789 802.21 1,276,500 376,000
41.75%
BANKNIFTY 21-Feb-19 CE 26,900.00 97.00 -58.60
-37.66%
174.55
96.35
4,614,840 230,742 6,186.65 359,440 105,000
41.27%
YESBANK 28-Feb-19 CE 225.00 6.50 -2.95
-31.22%
9.05
1.85
4,606,000 2,632 320.58 1,279,250 36,750
2.96%
ASHOKLEY 28-Feb-19 CE 80.00 2.50 -0.50
-16.67%
2.85
1.85
4,508,000 1,127 107.29 4,088,000 564,000
16.00%
VEDL 28-Feb-19 CE 150.00 5.00 -0.75
-13.04%
7.35
4.70
4,473,500 1,945 263.94 1,952,700 913,100
87.83%
RELIANCE 28-Feb-19 CE 1,280.00 8.65 -5.80
-40.14%
16.10
8.25
4,339,500 8,679 460.85 1,459,000 302,500
26.16%
SBIN 28-Feb-19 CE 290.00 0.70 -0.30
-30.00%
1.05
0.70
4,320,000 1,440 36.72 6,273,000 -306,000
-4.65%
ICICIBANK 28-Feb-19 CE 345.00 5.25 -1.40
-21.05%
6.75
5.00
4,281,750 1,557 259.90 1,009,250 24,750
2.51%
SBIN 28-Feb-19 CE 275.00 1.90 -0.85
-30.91%
3.05
1.85
4,191,000 1,397 103.94 4,059,000 588,000
16.94%
RCOM 28-Feb-19 CE 10.00 0.10 0.00
0.00%
0.20
0.10
4,148,000 122 5.81 12,172,000 850,000
7.51%
ITC 28-Feb-19 CE 290.00 1.00 -1.20
-54.55%
2.65
1.00
4,092,000 1,705 73.25 2,848,800 422,400
17.41%
RELIANCE 28-Feb-19 CE 1,240.00 20.15 -11.25
-35.83%
33.95
20.05
4,060,000 8,120 979.27 1,142,000 507,000
79.84%
BANKNIFTY 21-Feb-19 CE 27,300.00 15.75 -18.55
-54.08%
44.40
15.10
3,980,180 199,009 1,032.46 367,460 73,280
24.91%
NIFTY 21-Feb-19 CE 10,850.00 8.35 -19.35
-69.86%
33.90
8.15
3,873,825 51,651 598.89 660,975 288,825
77.61%
YESBANK 28-Feb-19 CE 270.00 0.85 -0.75
-46.88%
1.40
0.80
3,830,750 2,189 39.46 2,913,750 183,750
6.73%
IDEA 28-Feb-19 CE 31.00 0.60 0.00
0.00%
0.80
0.55
3,756,000 313 24.04 3,720,000 552,000
17.42%
BANKNIFTY 21-Feb-19 CE 26,800.00 141.00 -65.55
-31.74%
228.35
135.65
3,714,380 185,719 6,684.40 277,740 154,840
125.99%
ICICIBANK 28-Feb-19 CE 340.00 7.55 -1.60
-17.49%
9.55
7.25
3,649,250 1,327 303.25 1,375,000 610,500
79.86%
DISHTV 28-Feb-19 CE 35.00 2.05 0.65
46.43%
3.65
1.20
3,568,000 446 89.20 1,760,000 -104,000
-5.58%
RELIANCE 28-Feb-19 CE 1,300.00 5.60 -3.70
-39.78%
10.80
5.45
3,534,500 7,069 243.88 2,363,500 338,500
16.72%
RELCAPITAL 28-Feb-19 CE 160.00 6.40 1.65
34.74%
26.45
5.80
3,490,500 2,327 318.68 1,062,000 342,000
47.50%
TATAMOTORS 28-Feb-19 CE 165.00 3.90 0.20
5.41%
4.15
2.80
3,472,000 1,736 120.13 2,026,000 50,000
2.53%
IDEA 28-Feb-19 CE 30.00 0.85 -0.05
-5.56%
1.10
0.80
3,432,000 286 31.92 3,060,000 -60,000
-1.92%
AUROPHARMA 28-Feb-19 CE 740.00 10.25 -3.50
-25.45%
14.60
9.70
3,369,000 3,369 414.39 381,000 -32,000
-7.75%
PNB 28-Feb-19 CE 72.50 1.20 -0.60
-33.33%
2.00
1.05
3,353,000 479 44.93 3,584,000 560,000
18.52%
RELINFRA 28-Feb-19 CE 130.00 6.90 1.75
33.98%
14.40
6.15
3,324,100 2,557 290.53 920,400 410,800
80.61%
TATASTEEL 28-Feb-19 CE 500.00 2.80 -0.20
-6.67%
4.20
2.55
3,284,856 3,096 109.06 2,332,078 -158,089
-6.35%
AXISBANK 28-Feb-19 CE 690.00 16.15 2.20
15.77%
19.30
11.40
3,218,400 2,682 451.54 339,600 19,200
5.99%
TATAMOTORS 28-Feb-19 CE 180.00 0.85 -0.05
-5.56%
1.10
0.70
3,200,000 1,600 25.92 3,936,000 206,000
5.52%
ASHOKLEY 28-Feb-19 CE 95.00 0.20 -0.05
-20.00%
0.25
0.15
3,136,000 784 6.27 4,168,000 -180,000
-4.14%
SAIL 28-Feb-19 CE 50.00 0.30 -0.10
-25.00%
0.45
0.30
3,096,000 258 11.46 7,044,000 60,000
0.86%
NCC 28-Feb-19 CE 85.00 1.55 -1.05
-40.38%
2.50
1.35
3,064,000 383 57.30 2,264,000 248,000
12.30%
RCOM 28-Feb-19 CE 9.00 0.15 0.05
50.00%
0.50
0.10
3,060,000 90 6.43 4,386,000 544,000
14.16%
SAIL 28-Feb-19 CE 48.00 0.50 -0.15
-23.08%
0.85
0.50
3,048,000 254 19.20 3,228,000 72,000
2.28%
RELCAPITAL 28-Feb-19 CE 170.00 3.70 1.05
39.62%
19.25
3.45
3,031,500 2,021 176.74 810,000 208,500
34.66%
ONGC 28-Feb-19 CE 140.00 1.15 0.00
0.00%
1.55
1.05
2,966,250 791 36.19 4,875,000 367,500
8.15%
TATASTEEL 28-Feb-19 CE 490.00 4.00 -0.50
-11.11%
6.80
3.90
2,947,458 2,778 159.46 1,237,126 -10,610
-0.85%
RELINFRA 28-Feb-19 CE 140.00 4.30 0.85
24.64%
11.00
3.90
2,944,500 2,265 169.31 735,800 215,800
41.50%
SAIL 28-Feb-19 CE 46.00 1.00 -0.25
-20.00%
1.65
0.95
2,928,000 244 35.72 1,752,000 204,000
13.18%
SUNPHARMA 28-Feb-19 CE 430.00 6.60 -3.85
-36.84%
11.60
6.30
2,887,500 2,625 257.57 862,400 254,100
41.77%
SBIN 28-Feb-19 CE 260.00 6.60 -2.25
-25.42%
10.10
6.45
2,853,000 951 228.24 1,014,000 402,000
65.69%
ICICIBANK 28-Feb-19 CE 360.00 1.70 -0.45
-20.93%
2.25
1.60
2,818,750 1,025 54.68 4,669,500 231,000
5.20%
VEDL 28-Feb-19 CE 160.00 2.10 -0.65
-23.64%
3.50
1.95
2,801,400 1,218 74.80 3,385,600 -29,900
-0.88%
SBIN 28-Feb-19 CE 300.00 0.55 -0.15
-21.43%
0.70
0.55
2,688,000 896 16.13 11,121,000 -27,000
-0.24%
NIFTY 28-Feb-19 CE 11,100.00 8.70 -4.80
-35.56%
13.65
8.35
2,677,650 35,702 258.93 2,391,450 -12,675
-0.53%
YESBANK 28-Feb-19 CE 235.00 4.10 -2.30
-35.94%
6.00
3.00
2,675,750 1,529 116.66 770,000 -120,750
-13.56%
YESBANK 28-Feb-19 CE 200.00 20.25 -3.60
-15.09%
22.80
11.75
2,663,500 1,522 499.41 2,080,750 -96,250
-4.42%
NIFTY 21-Feb-19 CE 10,600.00 97.05 -67.50
-41.02%
175.30
97.05
2,656,875 35,425 3,155.30 199,425 60,000
43.03%
SAIL 28-Feb-19 CE 45.00 1.35 -0.25
-15.63%
2.20
1.30
2,628,000 219 41.79 1,944,000 348,000
21.80%
BANKBARODA 28-Feb-19 CE 105.00 1.45 -0.65
-30.95%
2.25
1.40
2,600,000 650 46.54 1,868,000 512,000
37.76%
SBIN 28-Feb-19 CE 285.00 0.90 -0.45
-33.33%
1.40
0.90
2,586,000 862 30.51 3,273,000 -240,000
-6.83%
IDEA 28-Feb-19 CE 32.00 0.40 0.00
0.00%
0.55
0.40
2,580,000 215 11.35 3,888,000 156,000
4.18%
YESBANK 28-Feb-19 CE 215.00 10.60 -2.95
-21.77%
13.55
2.70
2,574,250 1,471 278.02 834,750 222,250
36.29%
BANKNIFTY 21-Feb-19 CE 27,500.00 6.80 -7.15
-51.25%
16.65
6.65
2,559,440 127,972 249.29 411,060 73,020
21.60%
SUNPHARMA 28-Feb-19 CE 440.00 4.10 -2.85
-41.01%
7.65
4.00
2,534,400 2,304 142.18 1,692,900 187,000
12.42%
BANKBARODA 28-Feb-19 CE 110.00 0.80 -0.30
-27.27%
1.25
0.75
2,528,000 632 24.27 3,332,000 336,000
11.21%
HINDALCO 28-Feb-19 CE 190.00 3.30 -0.95
-22.35%
4.75
3.30
2,481,500 709 96.03 1,578,500 381,500
31.87%
TATAPOWER 28-Feb-19 CE 70.00 0.75 -1.45
-65.91%
1.90
0.70
2,475,000 275 32.17 1,350,000 -747,000
-35.62%
VEDL 28-Feb-19 CE 155.00 3.05 -0.90
-22.78%
5.05
2.95
2,470,200 1,074 96.83 1,327,100 -32,200
-2.37%
PFC 28-Feb-19 CE 105.00 2.55 0.00
0.00%
3.15
2.10
2,467,600 398 66.38 1,388,800 74,400
5.66%
ITC 28-Feb-19 CE 300.00 0.50 -0.50
-50.00%
1.10
0.45
2,457,600 1,024 17.20 5,421,600 417,600
8.35%
L&TFH 28-Feb-19 CE 130.00 1.50 -0.65
-30.23%
2.55
1.30
2,457,000 546 43.00 1,462,500 324,000
28.46%
VEDL 28-Feb-19 CE 170.00 1.00 -0.40
-28.57%
1.80
0.95
2,447,200 1,064 29.86 3,944,500 32,200
0.82%
VEDL 28-Feb-19 CE 180.00 0.65 -0.20
-23.53%
1.05
0.60
2,447,200 1,064 18.60 3,399,400 -103,500
-2.95%
DHFL 28-Feb-19 CE 140.00 6.15 1.05
20.59%
9.90
5.55
2,431,500 1,621 188.44 606,000 160,500
36.03%
JINDALSTEL 28-Feb-19 CE 150.00 2.00 0.10
5.26%
3.15
1.90
2,389,500 1,062 56.63 1,595,250 126,000
8.58%
KPIT 28-Feb-19 CE 100.00 9.00 -2.00
-18.18%
10.60
5.50
2,358,000 1,048 177.79 472,500 470,250
20,900.00%
AXISBANK 28-Feb-19 CE 710.00 7.50 0.80
11.94%
9.40
5.35
2,338,800 1,949 173.31 948,000 -43,200
-4.36%
NIFTY 21-Feb-19 CE 11,100.00 1.30 -1.10
-45.83%
3.40
0.95
2,333,700 31,116 28.24 227,475 -40,725
-15.18%
DLF 28-Feb-19 CE 160.00 4.40 -0.60
-12.00%
6.00
4.10
2,308,800 888 116.59 954,200 153,400
19.16%
DISHTV 28-Feb-19 CE 36.00 1.70 0.65
61.90%
3.00
0.90
2,200,000 275 45.98 808,000 128,000
18.82%
RECLTD 28-Feb-19 CE 125.00 1.85 -0.65
-26.00%
3.50
1.50
2,196,000 366 53.36 1,116,000 252,000
29.17%
RECLTD 28-Feb-19 CE 130.00 0.80 -0.30
-27.27%
1.50
0.65
2,178,000 363 23.09 1,458,000 -156,000
-9.67%
DISHTV 28-Feb-19 CE 37.00 1.20 0.30
33.33%
2.45
0.75
2,160,000 270 36.50 1,072,000 120,000
12.61%
BANKNIFTY 21-Feb-19 CE 27,400.00 9.25 -11.95
-56.37%
27.70
9.25
2,147,040 107,352 335.15 251,700 79,100
45.83%
JINDALSTEL 28-Feb-19 CE 140.00 5.45 0.60
12.37%
7.95
5.05
2,139,750 951 132.88 1,460,250 -33,750
-2.26%
DHFL 28-Feb-19 CE 130.00 10.00 2.05
25.79%
14.50
8.85
2,119,500 1,413 241.62 801,000 72,000
9.88%
AXISBANK 28-Feb-19 CE 720.00 4.90 0.35
7.69%
6.40
3.60
2,109,600 1,758 105.69 1,456,800 -25,200
-1.70%
NCC 28-Feb-19 CE 90.00 0.55 -0.40
-42.11%
0.95
0.50
2,104,000 263 13.68 3,296,000 16,000
0.49%
ONGC 28-Feb-19 CE 135.00 2.25 0.10
4.65%
3.05
2.05
2,066,250 551 49.59 2,220,000 -318,750
-12.56%
KPIT 28-Feb-19 CE 110.00 4.00 -0.15
-3.61%
5.80
2.25
2,063,250 917 79.85 312,750 303,750
3,375.00%
VEDL 28-Feb-19 CE 165.00 1.50 -0.45
-23.08%
2.45
1.30
2,058,500 895 36.02 2,638,100 379,500
16.80%
L&TFH 28-Feb-19 CE 125.00 2.75 -1.45
-34.52%
4.80
2.55
2,052,000 456 69.97 1,273,500 463,500
57.22%
ASHOKLEY 28-Feb-19 CE 82.50 1.50 -0.40
-21.05%
1.75
1.25
1,988,000 497 29.22 2,532,000 172,000
7.29%
DISHTV 28-Feb-19 CE 38.00 1.00 0.30
42.86%
2.00
0.70
1,968,000 246 28.73 488,000 216,000
79.41%
JINDALSTEL 28-Feb-19 CE 145.00 3.35 0.35
11.67%
5.15
3.20
1,937,250 861 77.30 729,000 121,500
20.00%
RELINFRA 28-Feb-19 CE 150.00 2.75 0.50
22.22%
9.00
2.65
1,921,400 1,478 73.97 712,400 72,800
11.38%
NIFTY 28-Feb-19 CE 11,200.00 4.95 -2.30
-31.72%
12.70
4.50
1,918,800 25,584 102.08 2,712,150 134,700
5.23%
KPIT 28-Feb-19 CE 120.00 1.80 0.40
28.57%
3.00
1.05
1,887,750 839 34.92 454,500 294,750
184.51%
TATASTEEL 28-Feb-19 CE 470.00 11.25 -0.45
-3.85%
16.45
10.15
1,869,482 1,762 255.37 537,927 32,891
6.51%
HINDALCO 28-Feb-19 CE 200.00 1.20 -0.50
-29.41%
1.95
1.20
1,820,000 520 26.57 3,143,000 122,500
4.06%
NTPC 28-Feb-19 CE 140.00 1.40 -0.10
-6.67%
2.90
1.10
1,816,000 454 33.96 1,888,000 -168,000
-8.17%
DLF 28-Feb-19 CE 165.00 2.75 -0.35
-11.29%
3.75
2.60
1,807,000 695 57.10 1,014,000 169,000
20.00%
GMRINFRA 28-Feb-19 CE 17.00 0.10 0.00
0.00%
0.10
0.05
1,800,000 40 1.62 12,735,000 315,000
2.54%
RELCAPITAL 28-Feb-19 CE 180.00 2.45 0.80
48.48%
13.95
2.20
1,762,500 1,175 67.86 723,000 204,000
39.31%
NIFTY 21-Feb-19 CE 10,650.00 69.50 -59.95
-46.31%
136.15
69.15
1,762,125 23,495 1,508.56 247,125 197,400
396.98%
ICICIBANK 28-Feb-19 CE 370.00 0.85 -0.25
-22.73%
1.25
0.80
1,740,750 633 17.23 3,214,750 -33,000
-1.02%
AMBUJACEM 28-Feb-19 CE 205.00 3.45 -2.25
-39.47%
5.20
3.05
1,740,000 696 71.51 577,500 365,000
171.76%
IDFCFIRSTB 28-Feb-19 CE 45.00 0.60 -0.35
-36.84%
0.95
0.55
1,704,000 142 12.27 4,080,000 384,000
10.39%
NATIONALUM 28-Feb-19 CE 50.00 0.95 -0.20
-17.39%
1.30
0.90
1,704,000 213 18.40 1,840,000 224,000
13.86%
NIFTY 21-Feb-19 CE 10,950.00 2.45 -6.40
-72.32%
10.75
2.35
1,697,475 22,633 76.73 227,475 5,475
2.47%
RELINFRA 28-Feb-19 CE 120.00 11.00 2.85
34.97%
20.00
9.85
1,677,000 1,290 234.95 534,300 -218,400
-29.02%
ICICIBANK 28-Feb-19 CE 355.00 2.75 -0.40
-12.70%
3.30
2.40
1,672,000 608 47.65 1,402,500 79,750
6.03%
SUZLON 28-Feb-19 CE 4.00 0.10 -0.05
-33.33%
0.15
0.10
1,672,000 22 2.34 4,028,000 152,000
3.92%
INFY 28-Feb-19 CE 750.00 9.25 -1.40
-13.15%
11.90
8.40
1,606,800 1,339 149.59 645,600 61,200
10.47%
ITC 28-Feb-19 CE 295.00 0.75 -0.65
-46.43%
1.65
0.65
1,593,600 664 17.53 1,622,400 91,200
5.96%
AUROPHARMA 28-Feb-19 CE 760.00 5.90 -2.00
-25.32%
8.20
5.45
1,586,000 1,586 107.37 398,000 11,000
2.84%
SUNPHARMA 28-Feb-19 CE 450.00 2.80 -1.80
-39.13%
4.95
2.75
1,553,200 1,412 56.38 2,340,800 105,600
4.72%
ITC 28-Feb-19 CE 275.00 4.40 -3.70
-45.68%
9.60
4.20
1,543,200 643 90.43 813,600 379,200
87.29%
AMBUJACEM 28-Feb-19 CE 210.00 2.00 -1.75
-46.67%
3.75
1.90
1,535,000 614 38.84 767,500 287,500
59.90%
PFC 28-Feb-19 CE 110.00 1.00 0.00
0.00%
1.25
0.85
1,531,400 247 16.23 1,630,600 210,800
14.85%
TECHM 28-Feb-19 CE 820.00 13.95 3.60
34.78%
20.00
12.15
1,501,200 1,251 229.68 800,400 67,200
9.17%
TATAMOTORS 28-Feb-19 CE 175.00 1.25 -0.05
-3.85%
1.40
1.05
1,500,000 750 18.00 1,510,000 76,000
5.30%
INFY 28-Feb-19 CE 760.00 5.90 -1.20
-16.90%
7.95
5.45
1,497,600 1,248 91.50 1,239,600 74,400
6.39%
IDBI 28-Feb-19 CE 60.00 0.10 -0.05
-33.33%
0.10
0.05
1,490,000 149 1.34 2,330,000 1,290,000
124.04%
RELIANCE 28-Feb-19 CE 1,220.00 29.50 -14.05
-32.26%
50.90
29.00
1,475,000 2,950 500.91 393,000 142,000
56.57%
ZEEL 28-Feb-19 CE 450.00 12.00 0.00
0.00%
13.45
9.20
1,466,400 1,128 158.52 637,000 -393,900
-38.21%
INDIACEM 28-Feb-19 CE 90.00 0.65 -0.55
-45.83%
1.50
0.65
1,458,000 324 15.75 1,494,000 -36,000
-2.35%
BANKNIFTY 21-Feb-19 CE 26,700.00 186.50 -78.00
-29.49%
289.15
183.10
1,451,240 72,562 3,365.57 143,420 82,380
134.96%
NCC 28-Feb-19 CE 87.50 0.90 -0.70
-43.75%
1.50
0.80
1,440,000 180 16.56 1,080,000 -64,000
-5.59%
VEDL 28-Feb-19 CE 200.00 0.30 -0.15
-33.33%
0.50
0.25
1,412,200 614 4.80 4,899,000 -172,500
-3.40%
AMBUJACEM 28-Feb-19 CE 200.00 5.00 -3.60
-41.86%
7.60
4.85
1,407,500 563 84.17 572,500 542,500
1,808.33%
DISHTV 28-Feb-19 CE 39.00 0.80 0.20
33.33%
1.60
0.40
1,400,000 175 17.22 440,000 320,000
266.67%
ASHOKLEY 28-Feb-19 CE 87.50 0.65 -0.15
-18.75%
0.80
0.50
1,384,000 346 8.44 3,168,000 188,000
6.31%
NIFTY 28-Feb-19 CE 10,600.00 155.85 -51.70
-24.91%
224.50
153.45
1,382,400 18,432 2,388.93 390,075 55,350
16.54%
CGPOWER 28-Feb-19 CE 30.00 1.20 -0.45
-27.27%
2.30
1.10
1,380,000 115 24.56 1,656,000 -48,000
-2.82%
YESBANK 28-Feb-19 CE 245.00 2.45 -1.75
-41.67%
3.85
1.95
1,356,250 775 38.52 519,750 26,250
5.32%
IDBI 28-Feb-19 CE 45.00 0.95 -0.80
-45.71%
1.40
0.85
1,350,000 135 13.91 500,000 490,000
4,900.00%
RELIANCE 28-Feb-19 CE 1,320.00 3.75 -2.20
-36.97%
7.05
3.60
1,343,000 2,686 59.49 1,101,000 68,000
6.58%
AMBUJACEM 28-Feb-19 CE 215.00 1.30 -0.95
-42.22%
2.25
1.20
1,340,000 536 21.98 560,000 202,500
56.64%
RELCAPITAL 28-Feb-19 CE 150.00 10.15 2.05
25.31%
20.40
9.85
1,336,500 891 203.28 499,500 -261,000
-34.32%
VEDL 28-Feb-19 CE 190.00 0.45 -0.10
-18.18%
0.65
0.35
1,324,800 576 6.49 3,013,000 -25,300
-0.83%
BANKNIFTY 21-Feb-19 CE 27,600.00 4.25 -3.40
-44.44%
9.35
4.00
1,323,660 66,183 74.65 184,900 -21,100
-10.24%
ONGC 28-Feb-19 CE 150.00 0.45 0.00
0.00%
0.55
0.40
1,320,000 352 5.94 2,640,000 22,500
0.86%
PFC 28-Feb-19 CE 107.50 1.65 0.05
3.13%
2.05
1.30
1,302,000 210 21.74 409,200 74,400
22.22%
TECHM 28-Feb-19 CE 840.00 7.80 2.45
45.79%
11.75
6.95
1,285,200 1,071 112.33 483,600 159,600
49.26%
BANKINDIA 28-Feb-19 CE 85.00 1.15 -0.50
-30.30%
1.90
1.10
1,260,000 210 18.27 1,248,000 288,000
30.00%
LUPIN 28-Feb-19 CE 800.00 9.30 -2.45
-20.85%
13.50
8.20
1,257,200 1,796 124.59 267,400 53,200
24.84%
LT 28-Feb-19 CE 1,260.00 15.50 -0.75
-4.62%
21.50
14.70
1,237,125 3,299 222.19 407,625 -39,000
-8.73%
IRB 28-Feb-19 CE 120.00 3.20 -1.80
-36.00%
4.60
2.65
1,232,000 385 39.67 588,800 534,400
982.35%
RECLTD 28-Feb-19 CE 127.50 1.20 -0.45
-27.27%
2.30
0.95
1,224,000 204 21.66 288,000 30,000
11.63%
COALINDIA 28-Feb-19 CE 220.00 2.80 -0.85
-23.29%
3.65
2.70
1,214,400 552 37.04 1,782,000 74,800
4.38%
VEDL 28-Feb-19 CE 175.00 0.80 -0.30
-27.27%
1.30
0.75
1,212,100 527 12.36 1,534,100 11,500
0.76%
SAIL 28-Feb-19 CE 49.00 0.40 -0.10
-20.00%
0.60
0.35
1,212,000 101 5.94 2,184,000 84,000
4.00%
INDIACEM 28-Feb-19 CE 85.00 1.95 -0.80
-29.09%
3.50
1.75
1,201,500 267 31.72 1,588,500 189,000
13.50%
SUNPHARMA 28-Feb-19 CE 460.00 1.85 -1.35
-42.19%
3.40
1.80
1,195,700 1,087 27.50 2,184,600 57,200
2.69%
NATIONALUM 28-Feb-19 CE 55.00 0.30 -0.10
-25.00%
0.45
0.30
1,144,000 143 3.89 3,024,000 -72,000
-2.33%
ADANIPOWER 28-Feb-19 CE 40.00 1.30 -0.95
-42.22%
2.15
1.25
1,140,000 57 19.72 860,000 200,000
30.30%
JSWSTEEL 28-Feb-19 CE 280.00 2.50 -1.25
-33.33%
4.25
2.20
1,128,000 752 35.98 937,500 252,000
36.76%
WIPRO 28-Feb-19 CE 380.00 5.60 0.15
2.75%
6.70
4.05
1,125,600 469 61.68 537,600 2,400
0.45%
L&TFH 28-Feb-19 CE 135.00 0.80 -0.25
-23.81%
1.15
0.70
1,120,500 249 9.86 1,152,000 76,500
7.11%
BANKBARODA 28-Feb-19 CE 100.00 3.00 -1.15
-27.71%
4.55
2.80
1,120,000 280 37.41 696,000 392,000
128.95%
HINDALCO 28-Feb-19 CE 195.00 1.90 -0.75
-28.30%
2.95
1.90
1,109,500 317 26.30 1,225,000 73,500
6.38%
SUNPHARMA 28-Feb-19 CE 420.00 10.50 -5.00
-32.26%
17.10
10.05
1,103,300 1,003 141.88 663,300 235,400
55.01%
SBIN 28-Feb-19 CE 310.00 0.35 -0.15
-30.00%
0.50
0.35
1,101,000 367 4.73 4,242,000 -111,000
-2.55%
M&M 28-Feb-19 CE 640.00 7.90 -2.40
-23.30%
10.50
7.30
1,091,000 1,091 94.26 420,000 88,000
26.51%
LUPIN 28-Feb-19 CE 780.00 16.60 -3.10
-15.74%
22.00
14.40
1,088,500 1,555 191.58 74,200 16,800
29.27%
PNB 28-Feb-19 CE 77.50 0.45 -0.30
-40.00%
0.75
0.40
1,085,000 155 5.32 2,394,000 -91,000
-3.66%
BHEL 28-Feb-19 CE 62.50 1.10 0.05
4.76%
1.20
0.90
1,080,000 144 11.12 1,282,500 -7,500
-0.58%
IDFCFIRSTB 28-Feb-19 CE 46.00 0.45 -0.15
-25.00%
0.65
0.40
1,080,000 90 5.29 2,100,000 228,000
12.18%
TATAMOTORS 28-Feb-19 CE 190.00 0.45 0.00
0.00%
0.45
0.35
1,072,000 536 4.29 2,944,000 -248,000
-7.77%
FEDERALBNK 28-Feb-19 CE 85.00 0.80 -0.05
-5.88%
1.05
0.75
1,071,000 153 9.85 1,274,000 56,000
4.60%
RELINFRA 28-Feb-19 CE 160.00 2.00 0.45
29.03%
7.85
1.95
1,067,300 821 29.88 588,900 136,500
30.17%
DHFL 28-Feb-19 CE 150.00 4.40 1.00
29.41%
6.95
4.00
1,066,500 711 56.74 703,500 160,500
29.56%
BANKNIFTY 21-Feb-19 CE 27,700.00 3.00 -2.50
-45.45%
9.90
3.00
1,059,840 52,992 40.59 91,300 9,740
11.94%
LT 28-Feb-19 CE 1,280.00 9.45 -1.25
-11.68%
14.10
9.10
1,046,250 2,790 119.27 370,125 18,750
5.34%
INFRATEL 28-Feb-19 CE 320.00 7.40 2.85
62.64%
9.50
1.00
1,038,000 519 81.38 204,000 18,000
9.68%
ZEEL 28-Feb-19 CE 440.00 17.00 1.45
9.32%
18.10
11.85
1,037,400 798 160.38 357,500 -67,600
-15.90%
DISHTV 28-Feb-19 CE 34.00 2.65 0.90
51.43%
4.30
1.60
1,024,000 128 31.13 360,000 -128,000
-26.23%
M&M 28-Feb-19 CE 630.00 11.40 -3.30
-22.45%
14.15
10.40
1,024,000 1,024 126.36 224,000 51,000
29.48%
BANKINDIA 28-Feb-19 CE 82.50 1.65 -0.75
-31.25%
2.80
1.65
1,020,000 170 22.24 330,000 12,000
3.77%
INFY 28-Feb-19 CE 770.00 3.85 -0.95
-19.79%
5.00
3.65
1,015,200 846 41.12 807,600 -31,200
-3.72%
BANKBARODA 28-Feb-19 CE 115.00 0.50 -0.15
-23.08%
0.65
0.45
1,012,000 253 5.26 3,864,000 -124,000
-3.11%
M&M 28-Feb-19 CE 650.00 5.20 -2.00
-27.78%
6.70
5.05
1,006,000 1,006 58.05 677,000 82,000
13.78%
ZEEL 28-Feb-19 CE 460.00 9.45 0.65
7.39%
9.65
6.35
993,200 764 76.97 518,700 18,200
3.64%
RELCAPITAL 28-Feb-19 CE 200.00 1.35 0.45
50.00%
4.00
1.20
991,500 661 18.74 766,500 187,500
32.38%
JSWSTEEL 28-Feb-19 CE 270.00 5.10 -2.15
-29.66%
8.30
4.85
979,500 653 62.69 541,500 225,000
71.09%
INFIBEAM 28-Feb-19 CE 40.00 2.00 -1.85
-48.05%
3.85
2.00
976,000 244 25.86 896,000 72,000
8.74%
BANKBARODA 28-Feb-19 CE 120.00 0.30 -0.10
-25.00%
0.45
0.30
968,000 242 3.58 3,500,000 -76,000
-2.13%
GAIL 28-Feb-19 CE 320.00 6.00 -0.45
-6.98%
7.30
4.30
957,453 359 52.76 354,711 13,335
3.91%
RCOM 28-Feb-19 CE 13.00 0.05 0.00
0.00%
0.10
0.05
952,000 28 0.67 2,890,000 -136,000
-4.49%
BANKINDIA 28-Feb-19 CE 80.00 2.45 -1.00
-28.99%
4.05
2.40
936,000 156 30.05 468,000 216,000
85.71%
ONGC 28-Feb-19 CE 130.00 4.60 0.50
12.20%
5.90
4.10
933,750 249 44.35 738,750 -240,000
-24.52%
UNIONBANK 28-Feb-19 CE 70.00 1.70 -0.50
-22.73%
2.40
1.65
924,000 132 18.39 728,000 77,000
11.83%
LUPIN 28-Feb-19 CE 820.00 5.15 -1.75
-25.36%
7.45
4.80
913,500 1,305 51.61 277,900 8,400
3.12%
HINDPETRO 28-Feb-19 CE 220.00 2.95 -1.75
-37.23%
4.70
2.80
900,900 429 30.90 409,500 -2,100
-0.51%
GMRINFRA 28-Feb-19 CE 14.00 1.25 -0.20
-13.79%
1.50
1.00
900,000 20 10.26 2,070,000 -135,000
-6.12%
PNB 28-Feb-19 CE 85.00 0.20 -0.05
-20.00%
0.30
0.15
896,000 128 1.88 3,619,000 7,000
0.19%
IOC 28-Feb-19 CE 130.00 1.35 -0.45
-25.00%
2.00
1.30
889,000 254 13.69 938,000 21,000
2.29%
INDIACEM 28-Feb-19 CE 87.50 1.20 -0.55
-31.43%
2.30
1.10
886,500 197 15.69 486,000 184,500
61.19%
RCOM 28-Mar-19 CE 8.00 0.25 0.05
25.00%
0.40
0.25
884,000 26 2.65 1,394,000 442,000
46.43%
NIFTY 28-Feb-19 CE 10,850.00 43.00 -23.80
-35.63%
72.50
42.85
880,875 11,745 453.91 333,000 65,775
24.61%
NTPC 28-Feb-19 CE 137.50 2.15 0.25
13.16%
4.00
1.65
880,000 220 21.74 700,000 112,000
19.05%
NIFTY 28-Feb-19 CE 11,300.00 4.00 -1.00
-20.00%
5.10
3.75
875,400 11,672 36.94 1,683,825 -32,250
-1.88%
SBIN 28-Feb-19 CE 320.00 0.30 -0.10
-25.00%
0.40
0.30
873,000 291 2.79 3,612,000 -18,000
-0.50%
NATIONALUM 28-Feb-19 CE 52.50 0.50 -0.20
-28.57%
0.70
0.50
872,000 109 4.97 904,000 0
0.00%
NIFTY 28-Mar-19 CE 11,000.00 81.95 -25.20
-23.52%
109.50
80.00
864,075 11,521 790.11 738,900 222,225
43.01%
ONGC 28-Feb-19 CE 137.50 1.60 0.05
3.23%
2.10
1.50
851,250 227 14.22 956,250 22,500
2.41%
IDBI 28-Feb-19 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
850,000 85 0.43 830,000 540,000
186.21%
SBIN 28-Feb-19 CE 295.00 0.60 -0.25
-29.41%
0.80
0.55
849,000 283 5.94 2,889,000 -153,000
-5.03%
BATAINDIA 28-Feb-19 CE 1,300.00 11.40 -0.65
-5.39%
18.20
10.70
839,300 1,526 124.97 208,450 -14,850
-6.65%
RPOWER 28-Feb-19 CE 20.00 0.10 0.05
100.00%
0.10
0.05
832,000 52 0.75 3,328,000 -208,000
-5.88%
HINDALCO 28-Feb-19 CE 205.00 0.80 -0.30
-27.27%
1.15
0.75
829,500 237 7.63 1,445,500 -42,000
-2.82%
HINDALCO 28-Feb-19 CE 210.00 0.50 -0.25
-33.33%
0.75
0.50
812,000 232 4.95 2,324,000 -210,000
-8.29%
RELIANCE 28-Feb-19 CE 1,340.00 2.55 -1.30
-33.77%
4.50
2.50
810,500 1,621 24.23 902,000 -6,000
-0.66%
TATAMOTORS 28-Feb-19 CE 200.00 0.30 0.00
0.00%
0.30
0.20
810,000 405 1.94 3,878,000 -108,000
-2.71%
ASHOKLEY 28-Feb-19 CE 100.00 0.15 -0.05
-25.00%
0.20
0.10
808,000 202 1.13 4,588,000 -264,000
-5.44%
COALINDIA 28-Feb-19 CE 225.00 1.50 -0.60
-28.57%
2.00
1.45
800,800 364 13.53 1,243,000 39,600
3.29%
SUNPHARMA 28-Feb-19 CE 470.00 1.40 -0.85
-37.78%
2.25
1.30
793,100 721 13.32 1,270,500 -118,800
-8.55%
TECHM 28-Feb-19 CE 860.00 4.25 1.65
63.46%
6.50
3.75
790,800 659 38.35 330,000 58,800
21.68%
HDFC 28-Feb-19 CE 1,900.00 24.10 -2.30
-8.71%
32.00
22.00
788,500 1,577 200.12 198,500 29,500
17.46%
NIFTY 21-Feb-19 CE 11,200.00 1.35 -0.05
-3.57%
1.75
0.55
778,800 10,384 7.87 325,200 137,400
73.16%
KPIT 28-Feb-19 CE 130.00 0.80 0.35
77.78%
1.75
0.35
776,250 345 8.07 326,250 33,750
11.54%
BHARTIARTL 28-Feb-19 CE 310.00 6.15 -1.05
-14.58%
7.00
5.45
775,200 456 46.59 664,700 45,900
7.42%
AMBUJACEM 28-Feb-19 CE 220.00 0.85 -0.45
-34.62%
1.30
0.75
772,500 309 7.49 700,000 97,500
16.18%
M&M 28-Feb-19 CE 660.00 3.40 -1.60
-32.00%
5.00
3.40
768,000 768 29.88 806,000 98,000
13.84%
NIFTY 28-Feb-19 CE 10,750.00 77.00 -37.55
-32.78%
119.95
75.00
767,550 10,234 688.03 231,825 99,075
74.63%
BPCL 28-Feb-19 CE 330.00 3.65 -0.35
-8.75%
5.10
3.05
766,800 426 30.29 345,600 0
0.00%
TATASTEEL 28-Feb-19 CE 510.00 1.60 -0.25
-13.51%
2.45
1.50
766,042 722 14.40 938,985 -12,732
-1.34%
HINDALCO 28-Feb-19 CE 185.00 5.55 -1.10
-16.54%
7.40
5.40
759,500 217 45.11 374,500 115,500
44.59%
NTPC 28-Feb-19 CE 135.00 3.50 0.25
7.69%
6.25
2.70
756,000 189 30.01 848,000 92,000
12.17%
DISHTV 28-Feb-19 CE 33.00 3.05 0.75
32.61%
4.85
2.00
752,000 94 23.91 896,000 -48,000
-5.08%
NTPC 28-Feb-19 CE 145.00 0.60 0.05
9.09%
1.00
0.45
748,000 187 5.39 864,000 28,000
3.35%
RCOM 28-Feb-19 CE 5.00 1.30 0.45
52.94%
1.45
1.25
748,000 22 10.02 4,624,000 -204,000
-4.23%
DISHTV 28-Feb-19 CE 32.00 4.00 1.15
40.35%
5.75
2.60
744,000 93 35.34 632,000 -224,000
-26.17%
PFC 28-Feb-19 CE 115.00 0.30 0.00
0.00%
0.45
0.25
737,800 119 2.58 892,800 18,600
2.13%
KOTAKBANK 28-Feb-19 CE 1,320.00 7.30 -1.90
-20.65%
10.50
7.00
734,400 918 61.76 391,200 11,200
2.95%
INFY 28-Feb-19 CE 740.00 13.80 -1.80
-11.54%
17.65
12.60
727,200 606 100.21 316,800 163,200
106.25%
DLF 28-Feb-19 CE 170.00 1.75 -0.10
-5.41%
2.30
1.65
725,400 279 13.86 1,495,000 -41,600
-2.71%
RELIANCE 28-Feb-19 CE 1,360.00 1.80 -0.85
-32.08%
3.20
1.75
722,500 1,445 14.74 719,500 38,500
5.65%
AUROPHARMA 28-Feb-19 CE 780.00 3.50 -0.95
-21.35%
4.50
3.25
722,000 722 26.64 645,000 -30,000
-4.44%
IDFCFIRSTB 28-Feb-19 CE 50.00 0.10 -0.05
-33.33%
0.15
0.10
720,000 60 0.72 4,572,000 48,000
1.06%
ADANIPORTS 28-Feb-19 CE 360.00 4.45 -0.75
-14.42%
6.50
4.05
720,000 288 35.57 582,500 -10,000
-1.69%
DHFL 28-Feb-19 CE 135.00 8.15 1.75
27.34%
12.00
6.95
712,500 475 66.83 201,000 102,000
103.03%
IDFCFIRSTB 28-Feb-19 CE 47.00 0.30 -0.15
-33.33%
0.45
0.25
708,000 59 2.48 2,388,000 0
0.00%
AXISBANK 28-Feb-19 CE 730.00 3.25 0.10
3.17%
4.25
2.55
704,400 587 23.39 874,800 -57,600
-6.18%
RPOWER 28-Feb-19 CE 12.00 0.85 0.40
88.89%
1.50
0.60
704,000 44 6.05 2,960,000 -160,000
-5.13%
IDBI 28-Feb-19 CE 55.00 0.20 0.10
100.00%
0.20
0.10
700,000 70 1.05 820,000 500,000
156.25%
JSWSTEEL 28-Feb-19 CE 275.00 3.70 -1.50
-28.85%
6.00
3.35
696,000 464 31.74 310,500 81,000
35.29%
VEDL 28-Feb-19 CE 185.00 0.55 -0.20
-26.67%
0.85
0.50
687,700 299 4.33 1,154,600 154,100
15.40%
IDFCFIRSTB 28-Feb-19 CE 44.00 0.90 -0.45
-33.33%
1.55
0.85
684,000 57 7.25 924,000 108,000
13.24%
FEDERALBNK 28-Feb-19 CE 82.50 1.45 0.00
0.00%
1.90
1.35
679,000 97 11.14 546,000 140,000
34.48%
COALINDIA 28-Feb-19 CE 230.00 0.80 -0.30
-27.27%
1.15
0.70
675,400 307 6.21 2,037,200 -63,800
-3.04%
BHEL 28-Feb-19 CE 65.00 0.55 0.00
0.00%
0.60
0.45
675,000 90 3.38 3,150,000 -112,500
-3.45%
TCS 28-Feb-19 CE 2,100.00 6.30 -7.50
-54.35%
13.00
6.25
673,250 2,693 52.24 490,750 34,250
7.50%
PCJEWELLER 28-Feb-19 CE 70.00 1.45 -0.20
-12.12%
2.30
1.40
669,500 103 10.78 1,787,500 -123,500
-6.46%
TCS 28-Feb-19 CE 2,000.00 26.00 -34.35
-56.92%
61.00
26.00
661,250 2,645 210.61 243,250 186,000
324.89%
HDFCBANK 28-Feb-19 CE 2,160.00 7.40 -2.20
-22.92%
11.65
7.30
657,500 2,630 60.29 431,750 72,500
20.18%
DISHTV 28-Feb-19 CE 42.00 0.45 0.25
125.00%
1.05
0.45
656,000 82 4.07 280,000 224,000
400.00%
TATAMOTORS 28-Feb-19 CE 185.00 0.60 0.00
0.00%
0.65
0.50
654,000 327 3.66 1,354,000 -54,000
-3.84%
INDUSINDBK 28-Feb-19 CE 1,540.00 19.55 0.90
4.83%
26.10
14.90
653,700 2,179 150.35 124,200 29,100
30.60%
TATASTEEL 28-Feb-19 CE 520.00 1.00 -0.35
-25.93%
1.55
1.00
652,515 615 8.16 886,996 -9,549
-1.07%
PNB 28-Feb-19 CE 82.50 0.25 -0.10
-28.57%
0.35
0.25
651,000 93 1.89 2,009,000 -49,000
-2.38%
NMDC 28-Feb-19 CE 95.00 0.75 -0.05
-6.25%
1.10
0.75
648,000 108 5.70 2,466,000 -66,000
-2.61%
BANKNIFTY 28-Feb-19 CE 27,500.00 51.95 -16.30
-23.88%
77.00
50.70
645,020 32,251 399.72 473,100 -12,560
-2.59%
FEDERALBNK 28-Feb-19 CE 80.00 2.40 -0.10
-4.00%
3.15
2.30
644,000 92 17.65 511,000 140,000
37.74%
IDEA 28-Feb-19 CE 29.00 1.20 -0.05
-4.00%
1.60
1.10
636,000 53 8.33 552,000 60,000
12.20%
DHFL 28-Feb-19 CE 160.00 2.95 0.65
28.26%
4.60
2.50
634,500 423 22.65 351,000 22,500
6.85%
ONGC 28-Feb-19 CE 145.00 0.70 -0.05
-6.67%
0.85
0.60
633,750 169 4.44 1,672,500 -93,750
-5.31%
BEL 28-Feb-19 CE 80.00 1.00 -0.05
-4.76%
1.25
0.90
630,000 105 6.55 1,308,000 102,000
8.46%
UPL 28-Feb-19 CE 840.00 10.55 1.30
14.05%
11.80
6.70
630,000 525 61.68 522,000 22,800
4.57%
SOUTHBANK 28-Feb-19 CE 15.00 0.05 0.00
0.00%
0.05
0.05
629,679 19 0.31 4,871,727 265,128
5.76%
LT 28-Feb-19 CE 1,240.00 23.70 -0.95
-3.85%
32.00
22.95
628,125 1,675 170.72 286,875 -28,875
-9.14%
ASHOKLEY 28-Feb-19 CE 75.00 5.70 -0.65
-10.24%
5.90
5.00
624,000 156 33.32 204,000 -108,000
-34.62%
RECLTD 28-Feb-19 CE 120.00 3.85 -1.45
-27.36%
6.65
3.00
624,000 104 27.21 684,000 168,000
32.56%
SUNPHARMA 28-Feb-19 CE 480.00 1.05 -0.65
-38.24%
1.65
1.00
621,500 565 7.33 1,073,600 -89,100
-7.66%
DRREDDY 28-Feb-19 CE 2,700.00 35.05 -4.65
-11.71%
88.95
34.50
619,500 2,478 301.02 146,000 47,000
47.47%
RCOM 28-Feb-19 CE 14.00 0.05 0.00
0.00%
0.10
0.05
612,000 18 0.31 5,440,000 102,000
1.91%
BANKNIFTY 21-Feb-19 CE 28,000.00 3.00 -0.45
-13.04%
3.30
2.00
609,440 30,472 16.21 195,720 -18,460
-8.62%
FEDERALBNK 28-Feb-19 CE 90.00 0.30 0.00
0.00%
0.40
0.25
609,000 87 1.95 2,121,000 -7,000
-0.33%
PFC 28-Feb-19 CE 102.50 4.15 0.35
9.21%
4.75
3.20
601,400 97 23.94 545,600 -18,600
-3.30%
JINDALSTEL 28-Feb-19 CE 155.00 1.20 0.10
9.09%
1.80
1.15
600,750 267 8.47 285,750 51,750
22.12%
IDEA 28-Feb-19 CE 46.00 0.05 -1.75
-97.22%
0.10
0.05
600,000 50 0.42 36,000 -300,000
-89.29%
ZEEL 28-Feb-19 CE 470.00 6.45 0.10
1.57%
6.95
4.35
599,300 461 32.30 390,000 -14,300
-3.54%
ICICIBANK 28-Feb-19 CE 365.00 1.15 -0.30
-20.69%
1.55
1.10
596,750 217 8.06 2,241,250 55,000
2.52%
BANKNIFTY 21-Feb-19 CE 27,800.00 3.80 -0.80
-17.39%
4.80
2.35
590,120 29,506 18.94 117,340 11,460
10.82%
IDBI 28-Feb-19 CE 50.00 0.35 0.00
0.00%
0.40
0.25
590,000 59 1.89 390,000 340,000
680.00%
IDEA 28-Feb-19 CE 33.00 0.30 0.00
0.00%
0.35
0.30
588,000 49 1.94 3,516,000 0
0.00%
TITAN 28-Feb-19 CE 1,060.00 9.50 -5.15
-35.15%
14.70
8.70
587,250 783 59.96 353,250 750
0.21%
NIFTY 28-Feb-19 CE 11,400.00 3.75 -0.25
-6.25%
4.60
2.55
587,175 7,829 21.67 1,780,725 -2,400
-0.13%
DISHTV 28-Feb-19 CE 45.00 0.25 0.15
150.00%
0.50
0.25
584,000 73 1.99 424,000 416,000
5,200.00%
TATAMOTORS 28-Feb-19 CE 155.00 10.00 0.75
8.11%
10.25
7.50
584,000 292 51.16 1,440,000 -22,000
-1.50%
UPL 28-Feb-19 CE 820.00 20.35 3.30
19.35%
21.40
13.05
583,200 486 109.12 260,400 51,600
24.71%
RCOM 28-Feb-19 CE 12.00 0.10 0.05
100.00%
0.10
0.10
578,000 17 0.58 3,332,000 34,000
1.03%
L&TFH 28-Feb-19 CE 140.00 0.40 -0.10
-20.00%
0.55
0.35
576,000 128 2.42 1,062,000 -18,000
-1.67%
CANBK 28-Feb-19 CE 220.00 5.85 -1.10
-15.83%
7.40
5.45
574,000 287 36.33 400,000 90,000
29.03%
UPL 28-Feb-19 CE 900.00 1.25 0.05
4.17%
2.00
0.90
570,000 475 8.78 108,000 7,200
7.14%
BANKNIFTY 28-Feb-19 CE 29,300.00 3.00 -0.70
-18.92%
4.85
2.30
569,660 28,483 18.91 3,940 80
2.07%
TITAN 28-Feb-19 CE 1,080.00 5.90 -2.60
-30.59%
7.20
4.80
561,000 748 32.43 411,000 0
0.00%
ADANIPOWER 28-Feb-19 CE 45.00 0.45 -0.40
-47.06%
0.70
0.40
560,000 28 3.02 660,000 20,000
3.13%
INFIBEAM 28-Feb-19 CE 50.00 0.90 -0.60
-40.00%
1.60
0.75
556,000 139 5.56 340,000 0
0.00%
M&M 28-Feb-19 CE 620.00 16.60 -3.55
-17.62%
19.70
14.50
556,000 556 92.30 121,000 51,000
72.86%
NATIONALUM 28-Feb-19 CE 47.50 1.65 -0.30
-15.38%
2.25
1.55
552,000 69 9.83 616,000 120,000
24.19%
AXISBANK 28-Feb-19 CE 740.00 2.30 0.05
2.22%
2.90
1.80
552,000 460 12.48 957,600 -31,200
-3.16%
RELCAPITAL 28-Feb-19 CE 190.00 1.65 0.55
50.00%
6.00
1.50
546,000 364 13.92 489,000 78,000
18.98%
LT 28-Feb-19 CE 1,300.00 5.65 -1.15
-16.91%
9.35
5.65
545,250 1,454 38.71 576,375 375
0.07%
KOTAKBANK 28-Feb-19 CE 1,300.00 12.65 -3.05
-19.43%
17.85
12.60
544,800 681 81.72 347,200 14,400
4.33%
RCOM 28-Feb-19 CE 11.00 0.10 0.05
100.00%
0.10
0.10
544,000 16 0.54 2,346,000 34,000
1.47%
APOLLOTYRE 28-Feb-19 CE 200.00 6.50 0.55
9.24%
7.70
5.70
543,000 181 36.87 411,000 0
0.00%
ICICIBANK 28-Feb-19 CE 380.00 0.50 -0.15
-23.08%
0.70
0.50
539,000 196 3.13 2,279,750 -13,750
-0.60%
BANKINDIA 28-Feb-19 CE 90.00 0.60 -0.25
-29.41%
1.00
0.60
534,000 89 4.06 1,608,000 72,000
4.69%
SUZLON 28-Feb-19 CE 5.00 0.05 0.00
0.00%
0.05
0.05
532,000 7 0.27 7,448,000 0
0.00%
IRB 28-Feb-19 CE 130.00 0.90 -0.35
-28.00%
1.30
0.60
531,200 166 5.15 553,600 64,000
13.07%
HAVELLS 28-Feb-19 CE 700.00 10.30 -2.20
-17.60%
11.75
6.70
527,000 527 47.85 147,000 49,000
50.00%
APOLLOTYRE 28-Feb-19 CE 205.00 3.85 0.25
6.94%
4.80
3.35
525,000 175 21.95 282,000 15,000
5.62%
HDFCBANK 28-Feb-19 CE 2,100.00 26.00 -4.60
-15.03%
38.00
25.45
513,500 2,054 162.37 276,000 11,500
4.35%
POWERGRID 28-Feb-19 CE 185.00 1.75 0.05
2.94%
2.40
1.40
512,000 128 8.86 308,000 -24,000
-7.23%
RECLTD 28-Feb-19 CE 122.50 2.70 -1.05
-28.00%
5.10
2.10
510,000 85 16.93 294,000 48,000
19.51%
ZEEL 28-Feb-19 CE 500.00 2.00 -0.80
-28.57%
2.80
1.40
509,600 392 9.27 499,200 -107,900
-17.77%
PCJEWELLER 28-Feb-19 CE 65.00 3.70 0.05
1.37%
5.10
3.20
507,000 78 18.81 435,500 -58,500
-11.84%
TATAMOTORS 28-Feb-19 CE 150.00 14.15 0.95
7.20%
14.55
11.40
506,000 253 64.72 1,850,000 -50,000
-2.63%
BATAINDIA 28-Feb-19 CE 1,280.00 18.55 0.00
0.00%
27.50
17.10
504,350 917 114.44 167,750 8,800
5.54%
SAIL 28-Feb-19 CE 55.00 0.05 -0.05
-50.00%
0.15
0.05
504,000 42 0.50 3,156,000 156,000
5.20%
BHARTIARTL 28-Feb-19 CE 320.00 3.20 -0.65
-16.88%
3.75
2.90
503,200 296 16.15 725,900 11,900
1.67%
SUNTV 28-Feb-19 CE 560.00 12.00 -2.25
-15.79%
16.60
11.70
501,000 501 69.74 338,000 43,000
14.58%
WIPRO 28-Feb-19 CE 390.00 2.35 0.15
6.82%
3.00
1.75
496,800 207 11.97 350,400 9,600
2.82%
DISHTV 28-Feb-19 CE 30.00 5.90 1.75
42.17%
7.35
4.85
496,000 62 30.60 816,000 -128,000
-13.56%
NIFTY 28-Feb-19 CE 10,950.00 21.55 -13.95
-39.30%
38.85
21.50
495,525 6,607 132.11 329,550 55,725
20.35%
NIFTY 28-Feb-19 CE 11,500.00 2.50 -0.45
-15.25%
3.55
2.50
493,275 6,577 14.80 1,206,000 -40,950
-3.28%
BANKNIFTY 28-Feb-19 CE 27,000.00 189.00 -49.10
-20.62%
256.70
187.70
492,140 24,607 1,084.38 390,840 5,460
1.42%
BANKINDIA 28-Feb-19 CE 100.00 0.30 -0.05
-14.29%
0.35
0.25
492,000 82 1.38 1,698,000 18,000
1.07%
IDEA 28-Feb-19 CE 35.00 0.25 0.05
25.00%
0.25
0.20
492,000 41 0.98 4,356,000 96,000
2.25%
TECHM 28-Feb-19 CE 800.00 22.75 3.85
20.37%
32.45
20.50
492,000 410 121.18 313,200 13,200
4.40%
HDFCBANK 28-Feb-19 CE 2,140.00 11.00 -3.25
-22.81%
17.40
11.00
491,500 1,966 68.61 363,500 32,750
9.90%
ADANIPORTS 28-Feb-19 CE 350.00 8.45 -1.35
-13.78%
11.00
7.65
490,000 196 44.10 417,500 25,000
6.37%
NBCC 28-Feb-19 CE 55.00 0.55 -0.10
-15.38%
0.65
0.50
488,000 61 2.73 2,464,000 48,000
1.99%
RELINFRA 28-Feb-19 CE 170.00 1.45 0.25
20.83%
4.95
1.40
486,200 374 10.02 408,200 97,500
31.38%
TCS 28-Feb-19 CE 2,040.00 14.75 -19.25
-56.62%
31.65
14.40
485,000 1,940 89.09 115,000 49,750
76.25%
YESBANK 28-Mar-19 CE 220.00 17.80 -2.20
-11.00%
27.00
14.60
481,250 275 83.26 535,500 112,000
26.45%
NBCC 28-Feb-19 CE 50.00 1.95 -0.15
-7.14%
2.25
1.75
480,000 60 9.70 1,128,000 -40,000
-3.42%
TCS 28-Feb-19 CE 2,050.00 12.80 -17.00
-57.05%
27.10
12.45
480,000 1,920 77.86 201,750 105,500
109.61%
KPIT 28-Feb-19 CE 150.00 0.40 0.15
60.00%
0.55
0.10
479,250 213 1.73 380,250 245,250
181.67%
ASIANPAINT 28-Feb-19 CE 1,400.00 15.00 -8.80
-36.97%
21.05
10.20
478,200 797 68.43 84,600 22,800
36.89%
ZEEL 28-Feb-19 CE 430.00 23.00 3.20
16.16%
24.20
15.65
477,100 367 95.32 269,100 -10,400
-3.72%
IGL 28-Feb-19 CE 290.00 4.50 1.30
40.63%
4.75
3.35
475,750 173 19.65 250,250 -5,500
-2.15%
IDFC 28-Feb-19 CE 51.00 0.05 -1.75
-97.22%
0.10
0.05
475,200 36 0.33 - -237,600
-100.00%
HDFCBANK 28-Feb-19 CE 2,120.00 17.90 -3.40
-15.96%
26.25
17.10
474,250 1,897 99.88 268,000 18,250
7.31%
APOLLOTYRE 28-Feb-19 CE 210.00 2.20 0.05
2.33%
2.90
2.00
474,000 158 11.28 642,000 3,000
0.47%
IRB 28-Feb-19 CE 125.00 1.70 -0.80
-32.00%
2.70
1.40
473,600 148 8.76 284,800 9,600
3.49%
CANBK 28-Feb-19 CE 230.00 2.80 -0.80
-22.22%
3.95
2.75
472,000 236 15.39 722,000 70,000
10.74%
BANKINDIA 28-Feb-19 CE 95.00 0.40 -0.10
-20.00%
0.55
0.40
468,000 78 2.15 1,350,000 -12,000
-0.88%
MANAPPURAM 28-Feb-19 CE 105.00 3.40 0.45
15.25%
4.70
3.30
468,000 78 18.81 390,000 -78,000
-16.67%
NTPC 28-Feb-19 CE 142.50 0.90 0.00
0.00%
1.60
0.70
464,000 116 5.52 564,000 80,000
16.53%
TATAGLOBAL 28-Feb-19 CE 190.00 2.75 -0.90
-24.66%
3.30
2.30
463,500 206 13.21 283,500 29,250
11.50%
DLF 28-Feb-19 CE 175.00 1.10 -0.05
-4.35%
1.45
1.05
462,800 178 5.55 569,400 -72,800
-11.34%
IOC 28-Feb-19 CE 135.00 0.60 -0.20
-25.00%
0.85
0.55
462,000 132 2.96 1,127,000 28,000
2.55%
AUROPHARMA 28-Feb-19 CE 720.00 17.50 -5.15
-22.74%
24.50
17.10
460,000 460 95.50 123,000 55,000
80.88%
ONGC 28-Feb-19 CE 132.50 3.10 0.20
6.90%
4.35
2.90
457,500 122 15.19 510,000 -7,500
-1.45%
INFY 28-Feb-19 CE 780.00 2.40 -0.85
-26.15%
5.00
2.40
456,000 380 12.49 760,800 28,800
3.93%
WIPRO 28-Feb-19 CE 385.00 3.65 0.10
2.82%
4.50
2.70
453,600 189 16.87 189,600 19,200
11.27%
RELINFRA 28-Feb-19 CE 180.00 1.10 0.15
15.79%
4.00
1.10
452,400 348 7.42 438,100 42,900
10.86%
NIFTY 21-Feb-19 CE 12,450.00 0.30 -0.20
-40.00%
0.40
0.20
449,475 5,993 1.53 15,000 7,575
102.02%
RPOWER 28-Feb-19 CE 11.00 1.25 0.60
92.31%
1.45
1.05
448,000 28 5.56 1,728,000 -144,000
-7.69%
YESBANK 28-Feb-19 CE 255.00 1.55 -1.30
-45.61%
2.50
1.45
448,000 256 7.97 407,750 -28,000
-6.43%
CIPLA 28-Feb-19 CE 550.00 8.00 -0.75
-8.57%
10.10
6.20
446,000 446 33.36 295,000 12,000
4.24%
SBIN 28-Mar-19 CE 300.00 2.15 -0.45
-17.31%
2.80
2.10
444,000 148 10.52 930,000 141,000
17.87%
VOLTAS 28-Feb-19 CE 540.00 5.90 -1.15
-16.31%
8.25
5.00
443,000 443 28.31 183,000 -33,000
-15.28%
RELINFRA 28-Feb-19 CE 200.00 0.70 0.10
16.67%
2.95
0.65
442,000 340 4.24 949,000 104,000
12.31%
TITAN 28-Feb-19 CE 1,040.00 17.00 -5.95
-25.93%
21.35
15.15
441,750 589 77.22 280,500 20,250
7.78%
INFIBEAM 28-Feb-19 CE 45.00 1.25 -1.05
-45.65%
2.35
1.25
440,000 110 6.91 696,000 56,000
8.75%
TCS 28-Feb-19 CE 2,080.00 8.35 -10.60
-55.94%
20.70
7.85
439,250 1,757 45.11 192,750 52,250
37.19%
NMDC 28-Feb-19 CE 100.00 0.25 0.00
0.00%
0.30
0.15
438,000 73 1.05 1,860,000 -102,000
-5.20%
AXISBANK 28-Feb-19 CE 760.00 1.15 -0.10
-8.00%
1.45
1.00
435,600 363 5.31 686,400 -44,400
-6.08%
PCJEWELLER 28-Feb-19 CE 75.00 0.50 -0.30
-37.50%
1.00
0.30
435,500 67 2.53 1,891,500 -58,500
-3.00%
BHEL 28-Feb-19 CE 62.00 1.45 0.15
11.54%
1.45
1.05
435,000 58 5.31 622,500 60,000
10.67%
DISHTV 28-Feb-19 CE 43.00 0.35 0.20
133.33%
0.70
0.35
432,000 54 2.12 232,000 232,000
0.00%
M&M 28-Feb-19 CE 700.00 1.10 -0.35
-24.14%
1.45
1.05
432,000 432 4.97 1,708,000 -31,000
-1.78%
IOC 28-Feb-19 CE 125.00 3.00 -0.80
-21.05%
4.40
2.90
430,500 123 14.81 378,000 14,000
3.85%
YESBANK 28-Mar-19 CE 230.00 13.60 -2.55
-15.79%
15.50
11.40
430,500 246 57.56 292,250 12,250
4.38%
HINDUNILVR 28-Feb-19 CE 1,800.00 11.20 -6.05
-35.07%
13.30
8.70
430,200 717 44.70 143,400 -6,000
-4.02%
DABUR 28-Feb-19 CE 430.00 6.55 -5.85
-47.18%
9.55
6.10
430,000 344 30.75 112,500 83,750
291.30%
AUROPHARMA 28-Feb-19 CE 800.00 1.90 -0.80
-29.63%
2.55
1.85
429,000 429 9.27 842,000 13,000
1.57%
BPCL 28-Feb-19 CE 340.00 1.80 -0.35
-16.28%
2.70
1.55
426,600 237 8.87 477,000 -10,800
-2.21%
HINDPETRO 28-Feb-19 CE 230.00 1.05 -0.80
-43.24%
1.90
1.05
426,300 203 5.67 722,400 37,800
5.52%
BANKINDIA 28-Feb-19 CE 105.00 0.15 -0.10
-40.00%
0.25
0.15
426,000 71 0.89 1,494,000 54,000
3.75%
RELCAPITAL 28-Feb-19 CE 140.00 16.20 2.40
17.39%
29.00
16.20
426,000 284 92.48 306,000 -67,500
-18.07%
BANKNIFTY 21-Feb-19 CE 26,600.00 238.00 -88.75
-27.16%
357.20
238.00
421,560 21,078 1,236.77 61,540 35,320
134.71%
BEL 28-Feb-19 CE 85.00 0.40 -0.10
-20.00%
0.55
0.40
420,000 70 1.81 1,752,000 -54,000
-2.99%
BEL 28-Feb-19 CE 90.00 0.20 -0.05
-20.00%
0.30
0.20
420,000 70 0.88 2,256,000 12,000
0.53%
INFRATEL 28-Feb-19 CE 315.00 9.95 4.05
68.64%
12.20
5.15
418,000 209 42.05 68,000 16,000
30.77%
YESBANK 28-Feb-19 CE 205.00 16.30 -3.40
-17.26%
19.15
9.30
416,500 238 64.31 474,250 -5,250
-1.09%
TITAN 28-Feb-19 CE 1,100.00 3.00 -1.55
-34.07%
4.50
2.70
416,250 555 13.28 436,500 -43,500
-9.06%
GAIL 28-Feb-19 CE 330.00 2.55 -0.55
-17.74%
3.15
1.95
416,052 156 10.32 525,399 21,336
4.23%
RPOWER 28-Feb-19 CE 10.00 2.00 1.05
110.53%
2.00
1.55
416,000 26 7.36 1,632,000 -336,000
-17.07%
DABUR 28-Feb-19 CE 440.00 3.65 -4.55
-55.49%
6.85
3.60
410,000 328 17.10 191,250 65,000
51.49%
NBCC 28-Feb-19 CE 60.00 0.15 -0.05
-25.00%
0.25
0.15
408,000 51 0.65 2,392,000 16,000
0.67%
SAIL 28-Feb-19 CE 51.00 0.20 -0.05
-20.00%
0.30
0.20
408,000 34 1.06 1,836,000 -204,000
-10.00%
DHFL 28-Feb-19 CE 145.00 6.00 1.90
46.34%
8.00
4.30
405,000 270 25.15 108,000 19,500
22.03%
DRREDDY 28-Feb-19 CE 2,800.00 15.55 -2.80
-15.26%
38.50
15.30
404,000 1,616 92.52 168,500 35,250
26.45%
ZEEL 28-Feb-19 CE 480.00 4.65 -0.05
-1.06%
4.70
3.05
403,000 310 14.71 364,000 37,700
11.55%
BAJFINANCE 28-Feb-19 CE 2,600.00 45.00 -6.50
-12.62%
53.00
35.05
400,000 1,600 163.40 115,500 250
0.22%
AXISBANK 28-Feb-19 CE 750.00 1.50 -0.10
-6.25%
2.00
1.25
399,600 333 6.27 1,198,800 -31,200
-2.54%
YESBANK 28-Feb-19 CE 190.00 27.75 -3.80
-12.04%
30.65
22.00
397,250 227 103.13 908,250 -35,000
-3.71%
MANAPPURAM 28-Feb-19 CE 110.00 1.40 0.15
12.00%
2.10
1.35
396,000 66 6.73 708,000 6,000
0.85%
SREINFRA 28-Feb-19 CE 27.50 0.60 -0.15
-20.00%
0.80
0.45
396,000 33 2.81 804,000 12,000
1.52%
TATAPOWER 28-Feb-19 CE 72.00 0.50 -0.85
-62.96%
1.15
0.45
396,000 44 2.81 396,000 9,000
2.33%
SUNTV 28-Feb-19 CE 600.00 3.70 -0.85
-18.68%
4.95
2.70
393,000 393 16.23 543,000 10,000
1.88%
TCS 28-Feb-19 CE 2,060.00 11.00 -14.80
-57.36%
23.85
10.65
392,250 1,569 53.27 311,750 42,000
15.57%
DHFL 28-Feb-19 CE 180.00 1.55 0.25
19.23%
2.30
1.30
391,500 261 6.93 448,500 45,000
11.15%
JINDALSTEL 28-Feb-19 CE 160.00 0.70 0.05
7.69%
1.05
0.60
389,250 173 3.11 562,500 90,000
19.05%
YESBANK 28-Mar-19 CE 250.00 8.20 -1.85
-18.41%
9.55
6.00
388,500 222 31.35 563,500 96,250
20.60%
BANKNIFTY 28-Feb-19 CE 28,000.00 8.50 -3.65
-30.04%
14.70
7.85
387,440 19,372 41.77 549,320 87,980
19.07%
HDFC 28-Feb-19 CE 1,920.00 17.00 -1.65
-8.85%
22.95
15.50
386,500 773 69.96 153,000 27,500
21.91%
CANBK 28-Feb-19 CE 225.00 4.05 -1.00
-19.80%
5.35
3.90
386,000 193 17.79 278,000 12,000
4.51%
BPCL 28-Feb-19 CE 320.00 6.90 -0.35
-4.83%
9.25
5.75
385,200 214 28.39 298,800 12,600
4.40%
JPASSOCIAT 28-Feb-19 CE 6.00 0.10 0.00
0.00%
0.15
0.10
385,000 7 0.46 3,025,000 165,000
5.77%
IDFCFIRSTB 28-Feb-19 CE 49.00 0.20 0.00
0.00%
0.30
0.20
384,000 32 0.77 2,040,000 324,000
18.88%
ITC 28-Feb-19 CE 310.00 0.20 -0.20
-50.00%
0.45
0.20
384,000 160 1.15 2,073,600 -26,400
-1.26%
JUBLFOOD 28-Feb-19 CE 1,400.00 13.20 3.15
31.34%
17.75
10.20
382,000 764 56.99 257,500 8,000
3.21%
DHFL 28-Feb-19 CE 120.00 15.25 3.20
26.56%
20.50
13.50
381,000 254 65.80 457,500 -46,500
-9.23%
SBIN 28-Feb-19 CE 325.00 0.30 -0.05
-14.29%
0.35
0.30
381,000 127 1.18 1,440,000 267,000
22.76%
RELCAPITAL 28-Feb-19 CE 210.00 0.95 0.20
26.67%
3.00
0.90
379,500 253 5.35 532,500 4,500
0.85%
TATAPOWER 28-Feb-19 CE 75.00 0.20 -0.40
-66.67%
0.55
0.20
378,000 42 1.32 747,000 -45,000
-5.68%
DLF 28-Feb-19 CE 180.00 0.80 -0.05
-5.88%
1.05
0.75
377,000 145 3.36 1,419,600 -80,600
-5.37%
SUNTV 28-Feb-19 CE 580.00 6.60 -1.50
-18.52%
9.45
6.25
376,000 376 29.03 294,000 22,000
8.09%
SUNPHARMA 28-Feb-19 CE 500.00 0.70 -0.30
-30.00%
1.00
0.60
375,100 341 2.74 1,479,500 -68,200
-4.41%
RCOM 28-Mar-19 CE 6.00 0.70 0.25
55.56%
0.80
0.65
374,000 11 2.66 1,292,000 204,000
18.75%
RCOM 28-Mar-19 CE 10.00 0.15 0.05
50.00%
0.20
0.15
374,000 11 0.56 4,794,000 306,000
6.82%
ASHOKLEY 28-Feb-19 CE 92.50 0.30 -0.05
-14.29%
0.35
0.25
372,000 93 1.00 1,012,000 -40,000
-3.80%
DHFL 28-Feb-19 CE 170.00 2.05 0.55
36.67%
3.15
1.70
372,000 248 9.11 333,000 10,500
3.26%
IDFCFIRSTB 28-Feb-19 CE 48.00 0.25 -0.05
-16.67%
0.25
0.20
372,000 31 0.78 1,212,000 108,000
9.78%
PFC 28-Feb-19 CE 100.00 5.80 0.40
7.41%
6.30
4.80
372,000 60 21.09 1,147,000 -6,200
-0.54%
RECLTD 28-Feb-19 CE 135.00 0.35 -0.05
-12.50%
0.55
0.25
372,000 62 1.60 726,000 36,000
5.22%
SAIL 28-Feb-19 CE 44.00 1.85 -0.35
-15.91%
3.05
1.70
372,000 31 8.33 168,000 48,000
40.00%
CIPLA 28-Feb-19 CE 540.00 13.10 -0.55
-4.03%
15.55
9.50
371,000 371 42.85 306,000 32,000
11.68%
HINDALCO 28-Feb-19 CE 220.00 0.25 -0.10
-28.57%
0.35
0.25
371,000 106 1.04 1,351,000 -143,500
-9.60%
ASIANPAINT 28-Feb-19 CE 1,420.00 9.50 -5.95
-38.51%
18.00
6.65
369,000 615 34.02 115,200 45,000
64.10%
SBIN 28-Feb-19 CE 305.00 0.45 -0.15
-25.00%
0.60
0.40
369,000 123 1.85 1,962,000 -69,000
-3.40%
NCC 28-Feb-19 CE 82.50 2.60 -1.35
-34.18%
3.75
2.30
368,000 46 10.78 736,000 200,000
37.31%
MOTHERSUMI 28-Feb-19 CE 135.00 2.80 -0.40
-12.50%
3.20
2.60
367,650 129 10.70 578,550 42,750
7.98%
BHARTIARTL 28-Feb-19 CE 300.00 10.75 -1.90
-15.02%
12.65
9.75
365,500 215 39.07 368,900 -5,100
-1.36%
NIFTY 28-Mar-19 CE 11,200.00 40.45 -9.45
-18.94%
50.00
38.05
364,575 4,861 157.68 512,925 45,225
9.67%
BATAINDIA 28-Feb-19 CE 1,320.00 7.35 -0.15
-2.00%
11.65
6.60
364,100 662 33.35 122,100 1,100
0.91%
RELIANCE 28-Feb-19 CE 1,380.00 1.45 -0.45
-23.68%
2.20
1.40
364,000 728 5.57 453,500 47,000
11.56%
NIFTY 28-Mar-19 CE 11,100.00 56.60 -17.00
-23.10%
77.00
56.15
363,225 4,843 230.47 264,150 36,750
16.16%
IRB 28-Feb-19 CE 115.00 5.55 -3.10
-35.84%
5.80
4.65
361,600 113 19.27 176,000 147,200
511.11%
NIFTY 21-Feb-19 CE 12,000.00 0.40 -0.25
-38.46%
1.80
0.05
361,200 4,816 1.37 29,475 9,900
50.57%
HDFC 28-Feb-19 CE 1,940.00 11.25 -2.70
-19.35%
16.25
10.75
360,500 721 45.75 212,000 16,000
8.16%
TATAPOWER 28-Feb-19 CE 69.00 1.05 -1.55
-59.62%
2.15
0.95
360,000 40 5.29 153,000 0
0.00%
JUBLFOOD 28-Feb-19 CE 1,340.00 34.70 10.75
44.89%
41.70
25.55
358,500 717 129.99 169,000 -7,000
-3.98%
RELIANCE 28-Feb-19 CE 1,400.00 1.00 -0.45
-31.03%
1.55
1.00
358,500 717 3.94 733,000 -30,500
-3.99%
YESBANK 28-Mar-19 CE 240.00 10.50 -2.30
-17.97%
12.10
6.30
357,000 204 36.99 315,000 52,500
20.00%
IDFC 28-Feb-19 CE 37.00 0.35 -0.10
-22.22%
0.55
0.35
356,400 27 1.60 435,600 79,200
22.22%
INFRATEL 28-Feb-19 CE 330.00 4.20 1.25
42.37%
5.50
2.85
356,000 178 16.38 152,000 12,000
8.57%
NIFTY 21-Feb-19 CE 11,050.00 1.25 -2.10
-62.69%
3.90
1.00
354,750 4,730 5.68 44,700 -3,825
-7.88%
IBULHSGFIN 28-Feb-19 CE 700.00 6.75 -3.25
-32.50%
12.15
6.50
351,000 702 31.38 748,500 23,500
3.24%
TECHM 28-Feb-19 CE 880.00 2.45 1.10
81.48%
3.70
1.60
350,400 292 9.43 205,200 80,400
64.42%
TATASTEEL 28-Feb-19 CE 530.00 0.75 -0.15
-16.67%
1.00
0.70
350,130 330 2.84 461,535 48,806
11.83%
IFCI 28-Feb-19 CE 12.00 0.55 -0.10
-15.38%
0.75
0.55
350,000 10 2.35 560,000 -35,000
-5.88%
HINDPETRO 28-Feb-19 CE 215.00 4.70 -2.50
-34.72%
6.50
4.45
348,600 166 17.15 233,100 140,700
152.27%
WIPRO 28-Feb-19 CE 370.00 10.80 0.00
0.00%
13.00
8.35
348,000 145 37.79 312,000 9,600
3.17%
ICICIBANK 28-Feb-19 CE 375.00 0.60 -0.20
-25.00%
0.80
0.60
346,500 126 2.49 2,288,000 52,250
2.34%
COALINDIA 28-Feb-19 CE 215.00 4.85 -0.85
-14.91%
5.80
4.50
345,400 157 17.41 292,600 55,000
23.15%
HINDUNILVR 28-Feb-19 CE 1,780.00 17.70 -8.25
-31.79%
20.05
13.50
343,800 573 54.42 52,800 16,200
44.26%
IDFC 28-Feb-19 CE 40.00 0.05 -0.05
-50.00%
0.10
0.05
343,200 26 0.24 3,273,600 -26,400
-0.80%
UPL 28-Feb-19 CE 860.00 5.30 0.90
20.45%
6.00
2.90
343,200 286 16.10 246,000 7,200
3.02%
NIFTY 28-Mar-19 CE 10,900.00 118.00 -31.40
-21.02%
150.35
116.55
342,600 4,568 441.85 234,975 40,500
20.83%
ICICIBANK 28-Feb-19 CE 330.00 14.10 -1.90
-11.88%
15.70
13.00
341,000 124 49.62 231,000 145,750
170.97%
NIFTY 28-Feb-19 CE 10,650.00 126.50 -46.45
-26.86%
190.65
126.00
336,375 4,485 470.93 96,975 65,250
205.67%
RPOWER 28-Feb-19 CE 14.00 0.40 0.00
0.00%
0.45
0.35
336,000 21 1.34 2,112,000 -176,000
-7.69%
DABUR 28-Feb-19 CE 450.00 2.05 -2.60
-55.91%
3.60
2.05
328,750 263 8.09 210,000 18,750
9.80%
INFRATEL 28-Feb-19 CE 310.00 12.50 4.80
62.34%
15.00
6.90
328,000 164 37.88 94,000 -22,000
-18.97%
TATASTEEL 28-Feb-19 CE 460.00 16.60 -0.85
-4.87%
23.60
15.60
327,849 309 64.00 239,786 -1,061
-0.44%
RELINFRA 28-Feb-19 CE 110.00 17.00 3.90
29.77%
27.00
16.80
327,600 252 67.81 137,800 -42,900
-23.74%
TV18BRDCST 28-Feb-19 CE 33.00 0.35 -0.15
-30.00%
0.45
0.35
325,000 25 1.24 312,000 -13,000
-4.00%
ADANIENT 28-Feb-19 CE 125.00 3.80 -0.45
-10.59%
4.00
3.20
324,000 81 11.79 188,000 -4,000
-2.08%
IDEA 28-Feb-19 CE 34.00 0.20 -0.05
-20.00%
0.25
0.20
324,000 27 0.75 1,560,000 24,000
1.56%
ESCORTS 28-Feb-19 CE 660.00 7.10 -2.00
-21.98%
10.60
6.20
323,400 294 25.35 251,900 12,100
5.05%
BHEL 28-Feb-19 CE 64.00 0.65 0.00
0.00%
0.75
0.55
322,500 43 2.03 660,000 -15,000
-2.22%
DISHTV 28-Feb-19 CE 26.00 9.10 1.40
18.18%
11.00
8.40
320,000 40 33.38 512,000 -296,000
-36.63%
HAVELLS 28-Feb-19 CE 720.00 5.00 -1.55
-23.66%
5.30
3.10
320,000 320 12.99 92,000 -69,000
-42.86%
NCC 28-Feb-19 CE 95.00 0.20 -0.10
-33.33%
0.30
0.20
320,000 40 0.64 816,000 -32,000
-3.77%
RPOWER 28-Feb-19 CE 13.00 0.55 0.20
57.14%
0.70
0.50
320,000 20 1.82 2,064,000 -224,000
-9.79%
TCS 28-Feb-19 CE 2,020.00 19.90 -25.45
-56.12%
38.05
19.50
320,000 1,280 78.21 100,000 66,500
198.51%
MARUTI 28-Feb-19 CE 7,000.00 88.50 -41.30
-31.82%
136.60
84.60
317,400 4,232 334.73 95,175 34,125
55.90%
BANKNIFTY 21-Feb-19 CE 29,200.00 1.50 0.80
114.29%
1.50
0.65
315,380 15,769 2.62 520 20
4.00%
DHFL 28-Feb-19 CE 200.00 0.90 -0.05
-5.26%
1.30
0.85
315,000 210 3.47 652,500 -33,000
-4.81%
DABUR 28-Feb-19 CE 420.00 12.05 -23.95
-66.53%
13.60
10.70
315,000 252 37.61 45,000 31,250
227.27%
TATAPOWER 28-Feb-19 CE 72.50 0.35 -0.85
-70.83%
1.05
0.35
315,000 35 1.92 198,000 27,000
15.79%
WIPRO 28-Feb-19 CE 375.00 8.00 0.10
1.27%
9.40
6.05
314,400 131 23.71 328,800 12,000
3.79%
WIPRO 28-Feb-19 CE 400.00 0.95 0.05
5.56%
1.20
0.75
314,400 131 3.14 698,400 -2,400
-0.34%
M&M 28-Feb-19 CE 670.00 2.15 -1.15
-34.85%
2.90
2.10
312,000 312 7.83 473,000 17,000
3.73%
YESBANK 28-Mar-19 CE 270.00 4.75 -1.75
-26.92%
5.75
3.60
311,500 178 14.83 390,250 54,250
16.15%
TATAGLOBAL 28-Feb-19 CE 185.00 4.60 -1.35
-22.69%
5.40
4.05
310,500 138 14.87 112,500 58,500
108.33%
DABUR 28-Feb-19 CE 460.00 1.45 -1.20
-45.28%
2.00
1.30
310,000 248 4.68 372,500 30,000
8.76%
UNIONBANK 28-Feb-19 CE 75.00 0.70 -0.20
-22.22%
1.00
0.65
308,000 44 2.31 917,000 -7,000
-0.76%
BHEL 28-Feb-19 CE 70.00 0.15 0.00
0.00%
0.20
0.15
307,500 41 0.46 4,147,500 -157,500
-3.66%
JUBLFOOD 28-Feb-19 CE 1,350.00 30.20 9.05
42.79%
37.00
21.95
306,500 613 96.67 161,000 -12,500
-7.20%
BAJFINANCE 28-Feb-19 CE 2,650.00 29.00 -4.30
-12.91%
30.35
22.10
306,250 1,225 78.52 95,750 -5,250
-5.20%
RCOM 28-Mar-19 CE 7.00 0.40 0.10
33.33%
0.50
0.40
306,000 9 1.38 816,000 238,000
41.18%
AXISBANK 28-Feb-19 CE 680.00 22.20 3.05
15.93%
25.90
16.00
306,000 255 62.33 180,000 10,800
6.38%
IBULHSGFIN 28-Feb-19 CE 660.00 14.00 -7.20
-33.96%
25.50
14.00
304,500 609 58.40 341,000 28,500
9.12%
STAR 28-Feb-19 CE 420.00 11.85 3.30
38.60%
15.20
8.00
302,500 275 38.90 108,900 28,600
35.62%
UNIONBANK 28-Feb-19 CE 72.50 1.10 -0.30
-21.43%
1.45
1.00
301,000 43 3.61 455,000 63,000
16.07%
NIFTY 28-Feb-19 CE 10,500.00 224.00 -61.80
-21.62%
298.60
221.30
300,825 4,011 729.98 269,550 15,150
5.96%
BANKINDIA 28-Feb-19 CE 110.00 0.10 -0.05
-33.33%
0.15
0.10
300,000 50 0.42 1,752,000 42,000
2.46%
HDFC 28-Feb-19 CE 1,880.00 33.00 -2.60
-7.30%
43.25
30.60
300,000 600 105.81 75,500 7,000
10.22%
DRREDDY 28-Feb-19 CE 2,600.00 73.00 -5.55
-7.07%
136.25
70.00
298,750 1,195 264.21 94,500 5,750
6.48%
SOUTHBANK 28-Feb-19 CE 13.00 0.35 0.00
0.00%
0.40
0.35
298,269 9 1.07 2,054,742 33,141
1.64%
MOTHERSUMI 28-Feb-19 CE 140.00 1.65 -0.30
-15.38%
1.95
1.50
293,550 103 4.99 1,088,700 -5,700
-0.52%
BAJFINANCE 28-Feb-19 CE 2,550.00 67.75 -8.55
-11.21%
71.90
53.85
293,250 1,173 176.13 37,000 13,250
55.79%
HINDUNILVR 28-Feb-19 CE 1,760.00 26.50 -10.70
-28.76%
30.00
20.60
291,600 486 69.43 37,800 11,400
43.18%
MINDTREE 28-Feb-19 CE 900.00 11.25 -10.70
-48.75%
22.65
10.20
291,000 485 39.46 208,800 9,000
4.50%
SBIN 28-Mar-19 CE 280.00 5.20 -1.15
-18.11%
6.65
5.20
291,000 97 17.66 384,000 114,000
42.22%
HINDALCO 28-Feb-19 CE 215.00 0.35 -0.15
-30.00%
0.50
0.35
290,500 83 1.19 1,379,000 84,000
6.49%
DISHTV 28-Feb-19 CE 41.00 0.50 0.20
66.67%
1.05
0.20
288,000 36 2.25 152,000 120,000
375.00%
HAVELLS 28-Feb-19 CE 690.00 15.50 -1.95
-11.17%
16.95
10.00
288,000 288 37.09 71,000 36,000
102.86%
RELINFRA 28-Feb-19 CE 300.00 0.25 -0.05
-16.67%
0.30
0.20
287,300 221 0.66 529,100 20,800
4.09%
INDUSINDBK 28-Feb-19 CE 1,560.00 12.75 0.65
5.37%
17.55
9.75
287,100 957 44.27 197,400 9,600
5.11%
JSWSTEEL 28-Feb-19 CE 300.00 0.75 -0.35
-31.82%
1.20
0.70
286,500 191 2.55 757,500 54,000
7.68%
INFY 28-Feb-19 CE 800.00 1.20 -0.35
-22.58%
2.15
1.20
285,600 238 3.74 1,178,400 36,000
3.15%
EXIDEIND 28-Feb-19 CE 210.00 3.35 -0.70
-17.28%
4.45
3.15
284,000 142 10.68 242,000 34,000
16.35%
BHARTIARTL 28-Feb-19 CE 330.00 1.65 -0.30
-15.38%
2.00
1.50
280,500 165 4.66 589,900 25,500
4.52%
IFCI 28-Feb-19 CE 13.00 0.20 -0.05
-20.00%
0.30
0.20
280,000 8 0.67 1,260,000 0
0.00%
MINDTREE 28-Feb-19 CE 920.00 6.95 -6.70
-49.08%
13.00
6.45
279,600 466 23.57 199,200 40,200
25.28%
NIFTY 28-Mar-19 CE 10,800.00 164.40 -36.90
-18.33%
208.95
162.65
279,525 3,727 496.66 278,925 42,750
18.10%
KPIT 28-Feb-19 CE 140.00 0.65 0.35
116.67%
0.90
0.10
279,000 124 1.59 117,000 11,250
10.64%
TATAPOWER 28-Feb-19 CE 67.50 1.35 -1.90
-58.46%
3.00
1.30
279,000 31 4.74 243,000 99,000
68.75%
TATAPOWER 28-Feb-19 CE 71.00 0.55 -1.20
-68.57%
1.35
0.55
279,000 31 2.51 270,000 -36,000
-11.76%
TVSMOTOR 28-Feb-19 CE 500.00 3.90 -2.05
-34.45%
6.35
3.45
277,000 277 12.41 185,000 31,000
20.13%
NTPC 28-Feb-19 CE 130.00 7.40 0.65
9.63%
10.00
6.00
276,000 69 21.58 772,000 -100,000
-11.47%
POWERGRID 28-Feb-19 CE 180.00 3.70 -0.15
-3.90%
5.15
3.10
276,000 69 10.05 308,000 8,000
2.67%
SREINFRA 28-Feb-19 CE 25.00 1.80 0.50
38.46%
1.80
0.90
276,000 23 3.95 672,000 12,000
1.82%
JPASSOCIAT 28-Feb-19 CE 5.00 0.40 -0.05
-11.11%
0.40
0.40
275,000 5 1.10 1,100,000 0
0.00%
RELINFRA 28-Feb-19 CE 190.00 0.85 0.15
21.43%
1.60
0.85
274,300 211 3.07 227,500 -10,400
-4.37%
GAIL 28-Feb-19 CE 340.00 1.10 -0.30
-21.43%
1.75
0.90
272,034 102 3.18 312,039 -18,669
-5.65%
COALINDIA 28-Feb-19 CE 235.00 0.45 -0.25
-35.71%
0.65
0.45
270,600 123 1.52 961,400 -6,600
-0.68%
NIFTY 21-Feb-19 CE 10,500.00 171.00 -77.90
-31.30%
262.90
168.20
270,450 3,606 524.11 47,400 18,750
65.45%
DHFL 28-Feb-19 CE 125.00 12.15 2.15
21.50%
17.50
10.55
270,000 180 37.34 142,500 -25,500
-15.18%
GMRINFRA 28-Mar-19 CE 19.00 0.45 0.15
50.00%
0.45
0.45
270,000 6 1.22 495,000 270,000
120.00%
INDIACEM 28-Feb-19 CE 75.00 9.15 -1.25
-12.02%
11.10
9.15
270,000 60 28.62 175,500 -198,000
-53.01%
IDBI 28-Feb-19 CE 47.50 0.50 -12.95
-96.28%
0.70
0.45
270,000 27 1.57 150,000 150,000
0.00%
ITC 28-Feb-19 CE 305.00 0.35 -0.30
-46.15%
0.70
0.35
268,800 112 1.40 508,800 2,400
0.47%
ARVIND 28-Feb-19 CE 80.00 1.45 -0.50
-25.64%
2.00
1.40
268,000 134 4.31 300,000 52,000
20.97%
NTPC 28-Feb-19 CE 150.00 0.30 0.00
0.00%
0.45
0.20
268,000 67 0.80 976,000 68,000
7.49%
PETRONET 28-Feb-19 CE 220.00 2.70 0.35
14.89%
3.00
1.90
267,000 89 6.41 261,000 12,000
4.82%
VOLTAS 28-Feb-19 CE 530.00 8.50 -2.35
-21.66%
13.00
8.15
267,000 267 27.29 178,000 -15,000
-7.77%
DRREDDY 28-Feb-19 CE 2,650.00 52.50 -4.20
-7.41%
98.70
50.20
266,750 1,067 182.70 53,000 15,000
39.47%
PFC 28-Feb-19 CE 112.50 0.65 0.05
8.33%
0.75
0.50
266,600 43 1.63 254,200 62,000
32.26%
PNB 28-Feb-19 CE 87.50 0.10 -0.05
-33.33%
0.20
0.10
266,000 38 0.43 721,000 35,000
5.10%
UJJIVAN 28-Feb-19 CE 280.00 4.00 -1.85
-31.62%
6.00
3.60
265,600 166 13.01 286,400 -11,200
-3.76%
BEL 28-Feb-19 CE 75.00 2.60 -0.15
-5.45%
3.20
2.50
264,000 44 7.44 492,000 24,000
5.13%
IDFC 28-Feb-19 CE 36.00 0.60 -0.15
-20.00%
1.10
0.60
264,000 20 2.19 316,800 -66,000
-17.24%
ESCORTS 28-Feb-19 CE 680.00 5.30 0.70
15.22%
5.40
2.85
262,900 239 9.73 266,200 12,100
4.76%
HINDPETRO 28-Feb-19 CE 225.00 1.80 -1.15
-38.98%
2.95
1.80
262,500 125 5.80 262,500 -50,400
-16.11%
DRREDDY 28-Feb-19 CE 2,750.00 22.65 -5.20
-18.67%
50.00
22.65
261,500 1,046 88.96 72,500 14,000
23.93%
BPCL 28-Feb-19 CE 350.00 1.00 -0.25
-20.00%
1.35
0.90
259,200 144 3.03 901,800 -90,000
-9.07%
ONGC 28-Feb-19 CE 155.00 0.30 0.00
0.00%
0.30
0.25
258,750 69 0.75 791,250 22,500
2.93%
JSWSTEEL 28-Feb-19 CE 290.00 1.30 -0.60
-31.58%
2.20
1.25
256,500 171 4.26 435,000 1,500
0.35%
NCC 28-Feb-19 CE 92.50 0.30 -0.25
-45.45%
0.65
0.30
256,000 32 0.95 280,000 -8,000
-2.78%
MOTHERSUMI 28-Feb-19 CE 150.00 0.60 -0.15
-20.00%
0.70
0.45
253,650 89 1.60 1,008,900 51,300
5.36%
IDFC 28-Feb-19 CE 35.00 1.00 -0.35
-25.93%
1.70
1.00
250,800 19 3.59 184,800 -52,800
-22.22%
IDBI 28-Feb-19 CE 42.50 1.90 -16.40
-89.62%
1.90
1.60
250,000 25 4.33 120,000 120,000
0.00%
BHEL 28-Feb-19 CE 63.00 0.85 -0.05
-5.56%
1.00
0.75
247,500 33 2.13 660,000 75,000
12.82%
JSWSTEEL 28-Feb-19 CE 265.00 6.80 -3.10
-31.31%
11.00
6.75
247,500 165 20.44 72,000 16,500
29.73%
ASIANPAINT 28-Feb-19 CE 1,440.00 5.80 -4.30
-42.57%
8.90
4.70
246,600 411 14.13 132,000 28,200
27.17%
KPIT 28-Feb-19 CE 220.00 0.05 -1.60
-96.97%
0.40
0.05
245,250 109 0.29 175,500 0
0.00%
FEDERALBNK 28-Feb-19 CE 87.50 0.45 -0.05
-10.00%
0.60
0.45
245,000 35 1.27 910,000 35,000
4.00%
KTKBANK 28-Feb-19 CE 115.00 1.50 -0.50
-25.00%
2.35
1.50
244,400 52 4.72 211,500 32,900
18.42%
INDIACEM 28-Feb-19 CE 95.00 0.30 -0.15
-33.33%
0.60
0.25
243,000 54 1.00 306,000 31,500
11.48%
NHPC 28-Feb-19 CE 23.00 0.65 0.30
85.71%
0.65
0.45
243,000 9 1.36 378,000 -135,000
-26.32%
BANKNIFTY 21-Feb-19 CE 27,900.00 4.65 1.20
34.78%
4.65
2.25
241,200 12,060 6.56 22,260 80
0.36%
ICICIBANK 28-Mar-19 CE 370.00 4.10 -0.45
-9.89%
4.45
3.80
239,250 87 9.98 440,000 85,250
24.03%
LUPIN 28-Feb-19 CE 840.00 3.10 -1.15
-27.06%
4.45
2.90
238,700 341 8.26 345,800 -34,300
-9.02%
TATAGLOBAL 28-Feb-19 CE 200.00 0.90 -0.50
-35.71%
1.25
0.75
238,500 106 2.38 690,750 54,000
8.48%
POWERGRID 28-Feb-19 CE 190.00 0.70 -0.15
-17.65%
1.15
0.65
236,000 59 1.84 816,000 28,000
3.55%
IBULHSGFIN 28-Feb-19 CE 680.00 11.50 -3.50
-23.33%
17.90
10.00
235,000 470 32.81 409,000 18,500
4.74%
JUBLFOOD 28-Feb-19 CE 1,380.00 18.50 5.25
39.62%
23.95
13.60
235,000 470 46.15 82,500 20,000
32.00%
IOC 28-Feb-19 CE 140.00 0.35 -0.15
-30.00%
0.50
0.35
234,500 67 0.96 1,603,000 56,000
3.62%
HEXAWARE 28-Feb-19 CE 360.00 9.00 -3.70
-29.13%
13.00
8.60
234,000 156 22.84 195,000 33,000
20.37%
JISLJALEQS 28-Feb-19 CE 70.00 0.10 -0.05
-33.33%
0.10
0.10
234,000 26 0.23 1,638,000 -216,000
-11.65%
KPIT 28-Feb-19 CE 90.00 15.70 -111.65
-87.67%
16.20
10.55
234,000 104 30.28 90,000 90,000
0.00%
PCJEWELLER 28-Feb-19 CE 80.00 0.40 -0.05
-11.11%
0.60
0.30
234,000 36 1.05 2,502,500 -97,500
-3.75%
NIFTY 28-Mar-19 CE 11,300.00 26.70 -5.80
-17.85%
34.95
25.35
232,575 3,101 65.56 386,025 39,675
11.46%
ASIANPAINT 28-Feb-19 CE 1,380.00 23.00 -9.70
-29.66%
26.90
15.05
232,200 387 46.77 24,000 16,800
233.33%
IOC 28-Feb-19 CE 132.50 0.85 -0.30
-26.09%
1.25
0.85
231,000 66 2.24 392,000 -3,500
-0.88%
M&M 28-Feb-19 CE 680.00 1.55 -0.80
-34.04%
2.05
1.55
231,000 231 4.20 675,000 -5,000
-0.74%
LICHSGFIN 28-Feb-19 CE 450.00 9.00 0.95
11.80%
12.00
8.05
228,800 208 23.25 258,500 59,400
29.83%
SUNPHARMA 28-Feb-19 CE 490.00 0.85 -0.45
-34.62%
1.30
0.80
228,800 208 2.20 386,100 -58,300
-13.12%
MARUTI 28-Feb-19 CE 7,100.00 59.00 -29.15
-33.07%
91.10
55.20
227,925 3,039 159.84 75,900 15,975
26.66%
RBLBANK 28-Feb-19 CE 560.00 8.45 -0.85
-9.14%
12.20
8.00
225,600 188 22.94 116,400 36,000
44.78%
AMBUJACEM 28-Feb-19 CE 230.00 0.35 -0.10
-22.22%
0.55
0.30
225,000 90 0.90 185,000 -12,500
-6.33%
NIFTY 28-Feb-19 CE 11,600.00 2.50 -0.15
-5.66%
3.90
1.30
225,000 3,000 6.64 380,175 -9,300
-2.39%
INDUSINDBK 28-Feb-19 CE 1,520.00 28.50 1.30
4.78%
36.30
22.55
224,400 748 72.05 87,300 11,100
14.57%
TATAMOTORS 28-Mar-19 CE 170.00 6.50 0.60
10.17%
6.60
5.20
224,000 112 13.10 372,000 12,000
3.33%
SBIN 28-Mar-19 CE 290.00 3.35 -0.60
-15.19%
4.35
3.25
222,000 74 8.50 291,000 48,000
19.75%
RELINFRA 28-Feb-19 CE 240.00 0.35 -0.05
-12.50%
0.75
0.35
221,000 170 0.97 977,600 19,500
2.04%
IOC 28-Feb-19 CE 127.50 2.05 -0.55
-21.15%
3.00
2.00
220,500 63 5.01 150,500 17,500
13.16%
IDBI 28-Feb-19 CE 70.00 0.05 0.00
0.00%
0.05
0.05
220,000 22 0.11 860,000 140,000
19.44%
NIFTY 28-Feb-19 CE 11,050.00 12.30 -7.00
-36.27%
18.25
12.00
219,975 2,933 30.40 180,525 5,850
3.35%
HINDPETRO 28-Feb-19 CE 210.00 7.25 -2.80
-27.86%
8.40
6.55
218,400 104 16.29 132,300 90,300
215.00%
HDFCBANK 28-Feb-19 CE 2,200.00 3.50 -1.15
-24.73%
8.25
3.50
217,500 870 10.27 380,750 21,500
5.98%
ENGINERSIN 28-Feb-19 CE 110.00 1.75 -1.35
-43.55%
3.40
1.60
217,300 53 4.67 164,000 77,900
90.48%
BHARATFORG 28-Feb-19 CE 480.00 5.15 -2.95
-36.42%
8.45
5.10
216,000 180 13.56 226,800 26,400
13.17%
JSWSTEEL 28-Feb-19 CE 285.00 1.70 -0.95
-35.85%
3.10
1.70
216,000 144 4.84 280,500 31,500
12.65%
NHPC 28-Feb-19 CE 24.00 0.20 0.05
33.33%
0.20
0.15
216,000 8 0.39 1,026,000 27,000
2.70%
NATIONALUM 28-Feb-19 CE 57.50 0.25 0.00
0.00%
0.25
0.20
216,000 27 0.45 608,000 -56,000
-8.43%
NBCC 28-Feb-19 CE 52.50 1.10 -0.05
-4.35%
1.25
1.00
216,000 27 2.42 312,000 16,000
5.41%
BIOCON 28-Feb-19 CE 630.00 8.00 -4.55
-36.25%
15.10
7.15
214,200 238 22.32 91,800 59,400
183.33%
HINDPETRO 28-Feb-19 CE 240.00 0.50 -0.35
-41.18%
0.85
0.50
214,200 102 1.33 575,400 -65,100
-10.16%
ADANIPORTS 28-Feb-19 CE 355.00 6.40 -0.85
-11.72%
8.45
5.65
212,500 85 14.75 130,000 2,500
1.96%
LICHSGFIN 28-Feb-19 CE 460.00 5.70 0.75
15.15%
7.55
4.80
212,300 193 13.46 196,900 -13,200
-6.28%
BEL 28-Feb-19 CE 77.50 1.60 -0.15
-8.57%
2.00
1.50
210,000 35 3.63 438,000 60,000
15.87%
BANKINDIA 28-Feb-19 CE 87.50 0.80 -0.35
-30.43%
1.35
0.80
210,000 35 2.14 408,000 -6,000
-1.45%
TATAMOTORS 28-Mar-19 CE 180.00 3.65 0.25
7.35%
3.80
2.90
210,000 105 6.83 350,000 -28,000
-7.41%
BIOCON 28-Feb-19 CE 640.00 5.25 -3.75
-41.67%
10.50
4.95
208,800 232 15.58 101,700 9,900
10.78%
YESBANK 28-Mar-19 CE 260.00 6.20 -1.80
-22.50%
7.45
5.00
208,250 119 12.72 182,000 21,000
13.04%
NCC 28-Feb-19 CE 80.00 3.75 -1.95
-34.21%
5.65
3.65
208,000 26 9.07 1,304,000 -8,000
-0.61%
CANBK 28-Feb-19 CE 240.00 1.50 -0.45
-23.08%
1.95
1.40
206,000 103 3.46 730,000 2,000
0.27%
IBULHSGFIN 28-Feb-19 CE 640.00 21.00 -9.25
-30.58%
34.70
20.50
204,500 409 54.42 129,500 27,500
26.96%
BIOCON 28-Feb-19 CE 620.00 11.25 -5.35
-32.23%
19.80
10.20
204,300 227 28.30 115,200 45,000
64.10%
CGPOWER 28-Feb-19 CE 35.00 0.20 -0.15
-42.86%
0.60
0.15
204,000 17 0.55 1,572,000 -144,000
-8.39%
CGPOWER 28-Feb-19 CE 40.00 0.05 -0.05
-50.00%
0.10
0.05
204,000 17 0.16 1,188,000 -156,000
-11.61%
RCOM 28-Mar-19 CE 15.00 0.05 0.00
0.00%
0.10
0.05
204,000 6 0.10 1,360,000 136,000
11.11%
TORNTPOWER 28-Feb-19 CE 240.00 4.35 -2.10
-32.56%
7.55
3.70
204,000 68 11.63 192,000 -54,000
-21.95%
UNIONBANK 28-Feb-19 CE 80.00 0.35 -0.10
-22.22%
0.40
0.30
203,000 29 0.69 1,183,000 56,000
4.97%
ONGC 28-Feb-19 CE 160.00 0.20 -0.05
-20.00%
0.25
0.20
202,500 54 0.41 918,750 26,250
2.94%
M&M 28-Feb-19 CE 690.00 1.15 -0.55
-32.35%
1.60
1.05
202,000 202 2.67 448,000 -54,000
-10.76%
HEROMOTOCO 28-Feb-19 CE 2,800.00 27.45 -4.55
-14.22%
31.45
22.65
201,000 1,005 52.48 141,200 18,000
14.61%
RELIANCE 28-Feb-19 CE 1,200.00 41.00 -17.45
-29.85%
59.60
40.00
200,500 401 92.49 237,000 -7,000
-2.87%
VEDL 28-Feb-19 CE 210.00 0.20 -0.15
-42.86%
0.35
0.20
200,100 87 0.48 1,058,000 23,000
2.22%
IDBI 28-Feb-19 CE 56.00 0.05 0.00
0.00%
0.10
0.05
200,000 20 0.18 290,000 150,000
107.14%
IDFC 28-Feb-19 CE 38.00 0.25 -0.05
-16.67%
0.35
0.25
198,000 15 0.51 594,000 26,400
4.65%
TATAMTRDVR 28-Feb-19 CE 90.00 0.65 -0.10
-13.33%
0.70
0.50
197,600 52 1.15 372,400 3,800
1.03%
MARUTI 28-Feb-19 CE 7,200.00 37.50 -21.35
-36.28%
63.95
35.90
195,375 2,605 88.60 145,200 18,825
14.90%
TV18BRDCST 28-Feb-19 CE 32.00 0.65 -0.10
-13.33%
0.80
0.60
195,000 15 1.33 390,000 78,000
25.00%
SBIN 28-Mar-19 CE 270.00 8.60 -1.15
-11.79%
10.50
8.15
195,000 65 18.92 297,000 12,000
4.21%
MINDTREE 28-Feb-19 CE 940.00 3.30 -5.00
-60.24%
7.75
3.30
194,400 324 9.47 97,200 -7,800
-7.43%
NIITTECH 28-Feb-19 CE 1,300.00 24.10 4.10
20.50%
30.10
16.10
193,500 258 43.31 57,000 6,000
11.76%
HDFC 28-Feb-19 CE 1,950.00 10.55 -1.15
-9.83%
14.00
8.90
192,500 385 20.60 114,500 10,500
10.10%
RELINFRA 28-Feb-19 CE 210.00 0.50 -0.05
-9.09%
3.00
0.50
192,400 148 1.56 313,300 3,900
1.26%
BEL 28-Feb-19 CE 95.00 0.10 -0.05
-33.33%
0.20
0.05
192,000 32 0.17 732,000 -12,000
-1.61%
PETRONET 28-Feb-19 CE 225.00 1.25 0.10
8.70%
1.40
0.95
192,000 64 2.17 219,000 6,000
2.82%
ZEEL 28-Feb-19 CE 490.00 3.00 -0.55
-15.49%
3.35
2.05
191,100 147 4.80 117,000 15,600
15.38%
JUBLFOOD 28-Feb-19 CE 1,320.00 43.10 10.50
32.21%
53.10
31.50
191,000 382 85.61 85,000 -17,500
-17.07%
RELCAPITAL 28-Feb-19 CE 220.00 0.30 -0.15
-33.33%
2.00
0.30
190,500 127 1.83 369,000 -21,000
-5.38%
TATAMTRDVR 28-Feb-19 CE 85.00 2.05 -0.25
-10.87%
2.40
1.75
190,000 50 3.93 311,600 -3,800
-1.20%
VOLTAS 28-Feb-19 CE 550.00 3.25 -1.05
-24.42%
4.95
2.75
190,000 190 7.18 192,000 -14,000
-6.80%
IGL 28-Feb-19 CE 285.00 6.50 1.70
35.42%
6.80
4.85
189,750 69 11.31 126,500 -2,750
-2.13%
TATAPOWER 28-Feb-19 CE 67.00 1.55 -2.45
-61.25%
2.15
1.45
189,000 21 3.33 162,000 108,000
200.00%
MOTHERSUMI 28-Feb-19 CE 130.00 4.65 -0.75
-13.89%
5.65
4.60
188,100 66 9.57 233,700 0
0.00%
CIPLA 28-Feb-19 CE 560.00 4.75 -0.60
-11.21%
6.05
3.75
188,000 188 8.59 304,000 -5,000
-1.62%
TATAMOTORS 28-Mar-19 CE 160.00 11.00 0.90
8.91%
11.15
9.00
188,000 94 18.84 540,000 -6,000
-1.10%
MCDOWELL-N 28-Feb-19 CE 520.00 8.25 -1.75
-17.50%
12.25
6.50
187,500 150 16.52 76,250 7,500
10.91%
BEL 28-Feb-19 CE 82.50 0.65 -0.10
-13.33%
0.70
0.55
186,000 31 1.15 504,000 48,000
10.53%
STAR 28-Feb-19 CE 410.00 15.50 3.05
24.50%
20.00
11.35
185,900 169 31.66 51,700 18,700
56.67%
AXISBANK 28-Feb-19 CE 780.00 0.75 -0.10
-11.76%
0.90
0.70
184,800 154 1.46 486,000 1,200
0.25%
TVSMOTOR 28-Feb-19 CE 490.00 6.10 -2.55
-29.48%
9.20
5.70
184,000 184 12.70 97,000 33,000
51.56%
HCLTECH 28-Feb-19 CE 1,080.00 8.60 -2.75
-24.23%
9.95
6.70
182,700 261 15.07 81,900 -7,000
-7.87%
BAJFINANCE 28-Feb-19 CE 2,700.00 17.15 -3.45
-16.75%
22.00
13.60
182,000 728 29.28 211,250 -12,750
-5.69%
VEDL 28-Feb-19 CE 145.00 7.50 -0.60
-7.41%
10.10
7.30
181,700 79 15.77 234,600 43,700
22.89%
ADANIENT 28-Feb-19 CE 130.00 2.55 0.05
2.00%
2.70
1.80
180,000 45 4.09 292,000 -12,000
-3.95%
ADANIPOWER 28-Feb-19 CE 42.50 0.80 -0.60
-42.86%
1.45
0.80
180,000 9 1.91 140,000 0
0.00%
BHEL 28-Feb-19 CE 61.00 1.65 -0.10
-5.71%
1.95
1.50
180,000 24 3.04 435,000 22,500
5.45%
CGPOWER 28-Feb-19 CE 32.00 0.70 -0.20
-22.22%
1.30
0.60
180,000 15 1.60 408,000 -36,000
-8.11%
JUBLFOOD 28-Feb-19 CE 1,360.00 26.00 7.75
42.47%
32.00
20.50
180,000 360 50.24 154,000 15,500
11.19%
RBLBANK 28-Feb-19 CE 600.00 2.10 -0.40
-16.00%
2.35
1.45
180,000 150 3.64 618,000 31,200
5.32%
SAIL 28-Feb-19 CE 52.00 0.15 -0.10
-40.00%
0.25
0.15
180,000 15 0.36 1,584,000 -24,000
-1.49%
TATAGLOBAL 28-Feb-19 CE 195.00 1.70 -0.50
-22.73%
2.00
1.40
180,000 80 3.10 162,000 31,500
24.14%
IGL 28-Feb-19 CE 300.00 2.15 0.60
38.71%
2.30
1.70
178,750 65 3.54 588,500 -16,500
-2.73%
NIFTY 28-Mar-19 CE 10,700.00 214.75 -43.90
-16.97%
264.40
212.05
178,350 2,378 410.37 125,325 36,225
40.66%
HCLTECH 28-Feb-19 CE 1,060.00 15.60 -5.25
-25.18%
21.55
11.70
176,400 252 24.89 100,800 5,600
5.88%
RBLBANK 28-Feb-19 CE 570.00 5.65 -0.75
-11.72%
8.00
5.10
176,400 147 11.75 99,600 6,000
6.41%
RPOWER 28-Feb-19 CE 15.00 0.20 0.00
0.00%
0.45
0.20
176,000 11 0.51 4,704,000 -128,000
-2.65%
DCBBANK 28-Feb-19 CE 180.00 1.40 -0.20
-12.50%
1.80
1.00
175,500 39 2.81 297,000 -4,500
-1.49%
L&TFH 28-Feb-19 CE 120.00 5.55 -2.00
-26.49%
8.35
4.95
175,500 39 9.69 292,500 94,500
47.73%
PNB 28-Feb-19 CE 90.00 0.10 -0.05
-33.33%
0.15
0.10
175,000 25 0.19 2,247,000 -21,000
-0.93%
ICICIBANK 28-Feb-19 CE 390.00 0.35 -0.05
-12.50%
0.50
0.35
173,250 63 0.66 1,449,250 -35,750
-2.41%
ESCORTS 28-Feb-19 CE 640.00 13.40 -4.00
-22.99%
19.60
12.20
172,700 157 25.89 209,000 22,000
11.76%
BATAINDIA 28-Feb-19 CE 1,260.00 26.75 -0.45
-1.65%
38.70
24.80
172,150 313 54.11 125,950 1,650
1.33%
TECHM 28-Feb-19 CE 900.00 1.20 0.55
84.62%
2.00
1.20
171,600 143 2.51 307,200 40,800
15.32%
HEXAWARE 28-Feb-19 CE 370.00 5.30 -3.40
-39.08%
8.00
5.20
171,000 114 10.26 147,000 6,000
4.26%
IGL 28-Feb-19 CE 280.00 9.20 2.55
38.35%
9.35
6.85
170,500 62 14.58 156,750 -27,500
-14.93%
ITC 28-Feb-19 CE 270.00 6.70 -4.50
-40.18%
13.30
6.60
170,400 71 14.82 196,800 24,000
13.89%
ZEEL 28-Feb-19 CE 420.00 29.75 4.40
17.36%
30.20
22.20
170,300 131 45.33 401,700 -19,500
-4.63%
RCOM 28-Feb-19 CE 4.00 2.20 0.75
51.72%
2.20
2.10
170,000 5 3.66 272,000 -136,000
-33.33%
HAVELLS 28-Feb-19 CE 710.00 7.15 -1.80
-20.11%
8.45
5.00
169,000 169 11.00 70,000 15,000
27.27%
BANKNIFTY 21-Feb-19 CE 26,500.00 307.05 -93.10
-23.27%
420.70
298.30
168,220 8,411 582.16 66,340 16,540
33.21%
BRITANNIA 28-Feb-19 CE 3,000.00 44.00 19.15
77.06%
51.00
11.40
168,200 841 59.46 53,400 11,000
25.94%
MOTHERSUMI 28-Feb-19 CE 145.00 0.85 -0.20
-19.05%
1.00
0.80
168,150 59 1.51 541,500 -34,200
-5.94%
APOLLOTYRE 28-Feb-19 CE 215.00 1.20 0.00
0.00%
1.60
1.20
168,000 56 2.22 294,000 9,000
3.16%
SAIL 28-Feb-19 CE 53.00 0.15 -0.05
-25.00%
0.20
0.15
168,000 14 0.25 636,000 -24,000
-3.64%
AMBUJACEM 28-Feb-19 CE 225.00 0.50 -0.30
-37.50%
0.75
0.50
167,500 67 1.06 162,500 -12,500
-7.14%
PFC 28-Feb-19 CE 120.00 0.15 0.05
50.00%
0.20
0.10
167,400 27 0.25 706,800 -6,200
-0.87%
NIFTY 28-Feb-19 CE 11,800.00 2.20 -0.30
-12.00%
3.90
2.15
167,250 2,230 4.01 370,350 -82,275
-18.18%
INDIACEM 28-Feb-19 CE 80.00 4.70 -0.80
-14.55%
6.50
4.50
166,500 37 9.36 1,012,500 -76,500
-7.02%
YESBANK 28-Mar-19 CE 210.00 22.25 -2.25
-9.18%
24.05
18.45
166,250 95 35.28 189,000 15,750
9.09%
HINDUNILVR 28-Feb-19 CE 1,820.00 7.00 -4.20
-37.50%
8.30
5.90
166,200 277 11.12 116,400 2,400
2.11%
INFRATEL 28-Feb-19 CE 340.00 2.00 0.60
42.86%
2.85
1.40
166,000 83 4.03 124,000 8,000
6.90%
BHARATFORG 28-Feb-19 CE 470.00 8.05 -4.65
-36.61%
12.20
8.05
164,400 137 15.95 78,000 31,200
66.67%
KOTAKBANK 28-Feb-19 CE 1,280.00 22.50 -2.35
-9.46%
28.00
20.90
164,000 205 40.10 153,600 12,800
9.09%
TATAELXSI 28-Feb-19 CE 880.00 16.10 -2.55
-13.67%
19.85
11.50
163,200 408 24.38 38,800 24,400
169.44%
UJJIVAN 28-Feb-19 CE 290.00 2.75 -0.35
-11.29%
3.20
1.80
163,200 102 4.16 195,200 22,400
12.96%
SBIN 28-Feb-19 CE 330.00 0.20 -0.15
-42.86%
0.30
0.20
162,000 54 0.42 1,764,000 24,000
1.38%
GRASIM 28-Feb-19 CE 720.00 11.00 -2.85
-20.58%
13.35
10.20
161,250 215 18.58 146,250 8,250
5.98%
LICHSGFIN 28-Feb-19 CE 470.00 3.20 0.10
3.23%
4.50
2.90
160,600 146 6.18 293,700 7,700
2.69%
ASHOKLEY 28-Feb-19 CE 77.50 3.80 -0.65
-14.61%
4.20
3.30
160,000 40 5.98 176,000 32,000
22.22%
CANBK 28-Feb-19 CE 215.00 7.60 -1.65
-17.84%
9.95
7.30
160,000 80 13.62 88,000 36,000
69.23%
IDBI 28-Feb-19 CE 57.50 0.10 -0.55
-84.62%
0.10
0.05
160,000 16 0.14 160,000 90,000
128.57%
IRB 28-Feb-19 CE 140.00 0.35 -0.05
-12.50%
0.50
0.30
160,000 50 0.61 425,600 -57,600
-11.92%
NIITTECH 28-Feb-19 CE 1,320.00 17.20 3.35
24.19%
22.10
10.80
159,750 213 29.67 64,500 30,750
91.11%
NIFTY 28-Feb-19 CE 11,150.00 6.55 -2.50
-27.62%
9.00
6.55
159,225 2,123 11.58 145,125 -22,575
-13.46%
GLENMARK 28-Feb-19 CE 580.00 14.55 0.00
0.00%
16.85
11.40
158,000 158 22.44 52,000 -24,000
-31.58%
HDFC 28-Feb-19 CE 1,960.00 8.25 -1.80
-17.91%
11.20
7.65
157,000 314 14.22 250,500 -28,000
-10.05%
BHARATFORG 28-Feb-19 CE 500.00 2.10 -1.10
-34.38%
3.10
2.10
156,000 130 3.95 747,600 -31,200
-4.01%
CGPOWER 28-Feb-19 CE 32.50 0.55 -0.15
-21.43%
1.00
0.55
156,000 13 1.09 384,000 -48,000
-11.11%
DLF 28-Feb-19 CE 155.00 6.80 -1.15
-14.47%
9.00
6.40
156,000 60 11.42 130,000 44,200
51.52%
DIVISLAB 28-Feb-19 CE 1,620.00 24.10 -17.55
-42.14%
32.60
21.25
156,000 390 40.36 42,000 -42,000
-50.00%
IDEA 28-Feb-19 CE 40.00 0.05 0.00
0.00%
0.10
0.05
156,000 13 0.09 3,312,000 -96,000
-2.82%
MANAPPURAM 28-Feb-19 CE 107.50 2.25 0.15
7.14%
3.15
1.95
156,000 26 4.02 72,000 6,000
9.09%
HINDPETRO 28-Feb-19 CE 235.00 0.80 -0.40
-33.33%
1.25
0.75
155,400 74 1.46 254,100 21,000
9.01%
BATAINDIA 28-Feb-19 CE 1,340.00 4.60 0.15
3.37%
7.50
4.00
155,100 282 8.96 150,700 9,900
7.03%
SRTRANSFIN 28-Feb-19 CE 1,050.00 19.65 -0.95
-4.61%
22.00
15.65
154,800 258 29.01 72,000 21,600
42.86%
HAVELLS 28-Feb-19 CE 680.00 23.75 0.65
2.81%
23.75
13.70
154,000 154 26.84 38,000 29,000
322.22%
ITC 28-Mar-19 CE 300.00 2.25 -1.20
-34.78%
3.65
2.00
153,600 64 3.82 88,800 7,200
8.82%
SUNTV 28-Feb-19 CE 640.00 0.90 -0.45
-33.33%
1.30
0.90
153,000 153 1.67 225,000 22,000
10.84%
TATAPOWER 28-Feb-19 CE 68.00 1.25 -1.90
-60.32%
2.15
1.15
153,000 17 2.33 108,000 0
0.00%
DISHTV 28-Feb-19 CE 28.00 7.05 1.05
17.50%
9.40
6.15
152,000 19 12.18 200,000 -64,000
-24.24%
NCC 28-Feb-19 CE 100.00 0.10 -0.05
-33.33%
0.15
0.10
152,000 19 0.17 744,000 -8,000
-1.06%
SUZLON 28-Feb-19 CE 2.00 1.40 0.00
0.00%
1.45
1.40
152,000 2 2.16 1,444,000 76,000
5.56%
SUZLON 28-Mar-19 CE 5.00 0.15 0.00
0.00%
0.15
0.15
152,000 2 0.23 532,000 152,000
40.00%
NIFTY 28-Mar-19 CE 11,500.00 13.10 -3.00
-18.63%
18.00
12.40
151,575 2,021 21.71 673,950 23,100
3.55%
ICICIBANK 28-Feb-19 CE 400.00 0.25 -0.05
-16.67%
0.30
0.25
151,250 55 0.42 2,488,750 -2,750
-0.11%
YESBANK 28-Mar-19 CE 200.00 27.40 -2.60
-8.67%
30.20
23.10
150,500 86 39.55 238,000 -17,500
-6.85%
BHEL 28-Feb-19 CE 60.00 2.10 -0.20
-8.70%
2.60
2.10
150,000 20 3.54 1,582,500 -7,500
-0.47%
IDBI 28-Feb-19 CE 54.00 0.15 -0.05
-25.00%
0.15
0.10
150,000 15 0.18 190,000 110,000
137.50%
TCS 28-Feb-19 CE 2,120.00 4.90 -5.20
-51.49%
9.15
4.80
149,250 597 8.82 66,500 -11,250
-14.47%
INDIACEM 28-Feb-19 CE 82.50 3.15 -0.95
-23.17%
4.55
2.80
148,500 33 5.78 175,500 -13,500
-7.14%
EXIDEIND 28-Feb-19 CE 215.00 2.05 -0.25
-10.87%
2.50
1.80
148,000 74 3.23 240,000 -4,000
-1.64%
CADILAHC 28-Feb-19 CE 320.00 4.60 -0.95
-17.12%
6.10
4.10
147,200 92 7.33 97,600 27,200
38.64%
DHFL 28-Feb-19 CE 110.00 22.50 3.85
20.64%
29.00
19.55
147,000 98 36.91 264,000 4,500
1.73%
M&M 28-Feb-19 CE 710.00 0.90 -0.20
-18.18%
1.05
0.80
147,000 147 1.32 624,000 19,000
3.14%
RELINFRA 28-Feb-19 CE 250.00 0.35 0.05
16.67%
0.55
0.30
146,900 113 0.59 508,300 -15,600
-2.98%
ONGC 28-Feb-19 CE 142.50 0.90 0.00
0.00%
1.05
0.85
146,250 39 1.33 667,500 -26,250
-3.78%
HDFCBANK 28-Feb-19 CE 2,180.00 4.90 -1.45
-22.83%
12.25
4.60
146,000 584 8.34 131,250 750
0.57%
GRASIM 28-Feb-19 CE 740.00 6.40 -1.60
-20.00%
7.20
6.00
144,750 193 9.42 302,250 6,000
2.03%
INDIGO 28-Feb-19 CE 1,160.00 13.45 -16.85
-55.61%
22.75
12.00
144,600 241 22.69 28,800 9,600
50.00%
CANBK 28-Feb-19 CE 250.00 0.90 -0.25
-21.74%
1.10
0.80
144,000 72 1.37 720,000 4,000
0.56%
EXIDEIND 28-Feb-19 CE 230.00 0.55 -0.15
-21.43%
0.60
0.50
144,000 72 0.79 708,000 -48,000
-6.35%
INFIBEAM 28-Feb-19 CE 42.50 1.60 -1.30
-44.83%
2.05
1.55
144,000 36 2.68 92,000 -12,000
-11.54%
NMDC 28-Feb-19 CE 92.50 1.60 -0.10
-5.88%
2.20
1.60
144,000 24 2.69 390,000 48,000
14.04%
YESBANK 28-Feb-19 CE 180.00 36.40 -4.45
-10.89%
38.30
30.00
143,500 82 49.48 1,116,500 -5,250
-0.47%
KOTAKBANK 28-Feb-19 CE 1,340.00 4.15 -0.90
-17.82%
5.70
3.65
143,200 179 6.43 216,000 6,400
3.05%
ADANIPORTS 28-Feb-19 CE 370.00 2.40 -0.10
-4.00%
3.15
2.05
142,500 57 3.58 252,500 2,500
1.00%
INFY 28-Feb-19 CE 790.00 1.65 -0.60
-26.67%
2.15
1.65
140,400 117 2.60 236,400 -12,000
-4.83%
IGL 28-Feb-19 CE 310.00 1.10 0.15
15.79%
1.20
0.95
140,250 51 1.47 401,500 -11,000
-2.67%
COALINDIA 28-Feb-19 CE 240.00 0.35 -0.15
-30.00%
0.45
0.30
136,400 62 0.52 908,600 -41,800
-4.40%
TATASTEEL 28-Feb-19 CE 540.00 0.50 -0.20
-28.57%
0.75
0.50
135,808 128 0.81 404,241 31,830
8.55%
BHEL 28-Feb-19 CE 67.50 0.25 -0.05
-16.67%
0.30
0.25
135,000 18 0.39 1,005,000 90,000
9.84%
BHEL 28-Feb-19 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
135,000 18 0.07 2,392,500 -127,500
-5.06%
GMRINFRA 28-Feb-19 CE 18.00 0.05 0.00
0.00%
0.05
0.05
135,000 3 0.07 3,330,000 0
0.00%
NHPC 28-Mar-19 CE 27.00 0.40 -0.15
-27.27%
0.40
0.40
135,000 5 0.54 675,000 135,000
25.00%
TATAMOTORS 28-Feb-19 CE 195.00 0.30 -0.05
-14.29%
0.35
0.30
134,000 67 0.42 832,000 -34,000
-3.93%
BANKNIFTY 21-Feb-19 CE 29,000.00 1.05 -258.35
-99.60%
3.05
0.05
133,780 6,689 1.67 1,100 1,100
0.00%
RELCAPITAL 28-Feb-19 CE 130.00 24.65 2.60
11.79%
36.00
24.65
133,500 89 40.97 265,500 -21,000
-7.33%
RELINFRA 28-Feb-19 CE 260.00 0.30 0.00
0.00%
0.90
0.25
132,600 102 0.36 440,700 -44,200
-9.12%
DLF 28-Feb-19 CE 200.00 0.20 0.00
0.00%
0.25
0.20
132,600 51 0.28 764,400 39,000
5.38%
IDEA 28-Feb-19 CE 26.00 3.10 -0.15
-4.62%
3.80
3.10
132,000 11 4.59 120,000 60,000
100.00%
IDEA 28-Feb-19 CE 27.00 2.40 0.10
4.35%
2.80
2.35
132,000 11 3.50 72,000 -84,000
-53.85%
INFIBEAM 28-Feb-19 CE 35.00 4.15 -2.15
-34.13%
5.50
4.15
132,000 33 6.30 260,000 -12,000
-4.41%
RAYMOND 28-Feb-19 CE 700.00 14.60 -2.35
-13.86%
16.80
12.00
132,000 165 19.19 128,000 7,200
5.96%
SREINFRA 28-Feb-19 CE 30.00 0.30 0.00
0.00%
0.35
0.20
132,000 11 0.37 780,000 0
0.00%
IRB 28-Feb-19 CE 135.00 0.55 -0.05
-8.33%
0.80
0.35
131,200 41 0.71 259,200 -16,000
-5.81%
IDBI 28-Feb-19 CE 48.00 0.50 -13.30
-96.38%
0.60
0.45
130,000 13 0.62 110,000 110,000
0.00%
TATAELXSI 28-Feb-19 CE 860.00 24.60 -3.25
-11.67%
28.95
19.25
130,000 325 29.46 67,200 63,600
1,766.67%
BHARATFORG 28-Feb-19 CE 490.00 3.20 -1.80
-36.00%
5.05
3.15
129,600 108 5.05 163,200 -8,400
-4.90%
IBULHSGFIN 28-Feb-19 CE 650.00 17.90 -7.50
-29.53%
31.95
16.50
129,500 259 29.16 224,000 1,000
0.45%
YESBANK 28-Feb-19 CE 195.00 23.40 -4.30
-15.52%
26.00
17.60
129,500 74 29.91 493,500 -26,250
-5.05%
HEROMOTOCO 28-Feb-19 CE 2,750.00 42.55 -6.35
-12.99%
48.60
36.60
128,600 643 52.94 40,800 -1,600
-3.77%
NIFTY 28-Mar-19 CE 11,400.00 16.80 -5.90
-25.99%
24.80
16.80
128,100 1,708 23.66 246,225 27,600
12.62%
ADANIPORTS 28-Feb-19 CE 365.00 2.75 -0.95
-25.68%
4.40
2.75
127,500 51 4.65 202,500 30,000
17.39%
MARUTI 28-Feb-19 CE 7,300.00 24.05 -15.10
-38.57%
40.20
23.00
126,975 1,693 37.46 139,275 11,025
8.60%
KTKBANK 28-Feb-19 CE 120.00 0.55 -0.25
-31.25%
0.90
0.55
126,900 27 0.96 399,500 0
0.00%
INFRATEL 28-Feb-19 CE 325.00 5.75 2.75
91.67%
7.35
3.00
126,000 63 7.71 58,000 12,000
26.09%
VOLTAS 28-Feb-19 CE 520.00 12.80 -3.20
-20.00%
18.70
12.55
126,000 126 18.76 227,000 -13,000
-5.42%
LT 28-Feb-19 CE 1,320.00 3.80 -0.85
-18.28%
5.90
3.40
125,625 335 5.41 406,875 12,750
3.24%
HCLTECH 28-Feb-19 CE 1,100.00 4.10 -2.35
-36.43%
5.75
3.95
125,300 179 5.74 161,700 -4,200
-2.53%
SUNTV 28-Feb-19 CE 540.00 20.00 -3.90
-16.32%
28.00
20.00
125,000 125 28.71 63,000 9,000
16.67%
HINDZINC 28-Feb-19 CE 250.00 3.40 -1.85
-35.24%
4.70
3.40
124,800 39 4.88 99,200 6,400
6.90%
BANKNIFTY 28-Feb-19 CE 27,200.00 115.95 -37.40
-24.39%
166.00
115.95
124,680 6,234 178.93 79,140 -4,880
-5.81%
ASHOKLEY 28-Feb-19 CE 97.50 0.20 0.00
0.00%
0.20
0.15
124,000 31 0.21 776,000 8,000
1.04%
AXISBANK 28-Feb-19 CE 800.00 0.55 -0.10
-15.38%
0.75
0.50
123,600 103 0.69 532,800 70,800
15.32%
PCJEWELLER 28-Feb-19 CE 120.00 0.05 -0.15
-75.00%
0.15
0.05
123,500 19 0.09 1,183,000 -136,500
-10.34%
MARICO 28-Feb-19 CE 350.00 2.70 -0.70
-20.59%
3.20
1.10
122,200 47 2.62 65,000 2,600
4.17%
VEDL 28-Feb-19 CE 195.00 0.35 -0.10
-22.22%
0.60
0.30
121,900 53 0.52 644,000 2,300
0.36%
RELCAPITAL 28-Feb-19 CE 230.00 0.70 0.10
16.67%
1.10
0.60
121,500 81 1.01 252,000 3,000
1.20%
BEML 28-Feb-19 CE 800.00 14.00 -1.95
-12.23%
19.65
12.00
121,100 173 18.63 105,000 -3,500
-3.23%
INDUSINDBK 28-Feb-19 CE 1,550.00 16.00 1.05
7.02%
21.40
14.90
120,900 403 23.00 93,900 -3,000
-3.10%
ADANIENT 28-Feb-19 CE 160.00 0.50 0.10
25.00%
0.50
0.25
120,000 30 0.41 2,200,000 -112,000
-4.84%
CGPOWER 28-Feb-19 CE 25.00 4.50 -0.85
-15.89%
6.00
4.50
120,000 10 6.06 840,000 -48,000
-5.41%
EXIDEIND 28-Feb-19 CE 220.00 1.25 -0.20
-13.79%
1.40
1.00
120,000 60 1.45 482,000 10,000
2.12%
INDIANB 28-Feb-19 CE 220.00 2.90 -0.90
-23.68%
3.95
2.50
120,000 60 3.90 122,000 6,000
5.17%
IDBI 28-Feb-19 CE 44.00 1.35 -16.40
-92.39%
1.40
1.15
120,000 12 1.46 50,000 50,000
0.00%
INFIBEAM 28-Feb-19 CE 37.50 3.05 -1.85
-37.76%
3.65
3.00
120,000 30 4.15 128,000 24,000
23.08%
M&M 28-Feb-19 CE 720.00 0.65 -0.20
-23.53%
0.80
0.65
120,000 120 0.88 796,000 -35,000
-4.21%
NMDC 28-Feb-19 CE 97.50 0.40 -0.05
-11.11%
0.50
0.35
120,000 20 0.49 1,068,000 -24,000
-2.20%
RECLTD 28-Feb-19 CE 132.50 0.50 -0.05
-9.09%
0.90
0.50
120,000 20 0.83 198,000 18,000
10.00%
RECLTD 28-Feb-19 CE 140.00 0.15 0.00
0.00%
0.30
0.10
120,000 20 0.20 564,000 -12,000
-2.08%
SAIL 28-Mar-19 CE 50.00 1.10 -0.05
-4.35%
1.40
1.10
120,000 10 1.52 552,000 60,000
12.20%
BAJAJ-AUTO 28-Feb-19 CE 2,900.00 20.45 -11.25
-35.49%
31.85
19.00
118,500 474 25.86 98,250 -500
-0.51%
DRREDDY 28-Feb-19 CE 2,850.00 10.10 -2.20
-17.89%
29.90
10.00
117,750 471 18.29 149,750 21,000
16.31%
BHARTIARTL 28-Feb-19 CE 340.00 0.90 -0.15
-14.29%
1.10
0.80
117,300 69 1.03 329,800 -6,800
-2.02%
ALBK 28-Feb-19 CE 40.00 0.50 -0.10
-16.67%
0.65
0.50
117,000 9 0.68 559,000 26,000
4.88%
DRREDDY 28-Feb-19 CE 2,900.00 7.30 -1.15
-13.61%
16.45
6.60
117,000 468 12.00 115,000 8,250
7.73%
TV18BRDCST 28-Feb-19 CE 30.00 2.00 0.00
0.00%
2.00
1.80
117,000 9 2.21 52,000 0
0.00%
RELIANCE 28-Feb-19 CE 1,420.00 0.95 -0.25
-20.83%
1.25
0.85
117,000 234 1.13 197,000 -3,500
-1.75%
NIFTY 28-Feb-19 CE 12,000.00 2.60 0.25
10.64%
2.65
1.85
116,625 1,555 2.78 755,850 7,125
0.95%
ASIANPAINT 28-Feb-19 CE 1,500.00 1.75 -1.45
-45.31%
2.40
1.65
116,400 194 2.23 191,400 10,200
5.63%
ASHOKLEY 28-Mar-19 CE 85.00 3.25 -0.35
-9.72%
3.60
3.10
116,000 29 3.89 204,000 48,000
30.77%
ZEEL 28-Feb-19 CE 400.00 44.90 5.95
15.28%
46.50
33.05
115,700 89 47.69 523,900 -32,500
-5.84%
IOC 28-Feb-19 CE 137.50 0.40 -0.25
-38.46%
0.60
0.40
115,500 33 0.54 444,500 17,500
4.10%
MUTHOOTFIN 28-Feb-19 CE 530.00 5.90 -2.80
-32.18%
9.60
5.90
115,500 77 9.18 88,500 -10,500
-10.61%
RAYMOND 28-Feb-19 CE 720.00 8.55 -0.70
-7.57%
9.75
6.35
114,400 143 9.40 68,800 3,200
4.88%
ASIANPAINT 28-Feb-19 CE 1,460.00 4.00 -2.80
-41.18%
5.00
3.05
114,000 190 4.42 119,400 7,200
6.42%
MUTHOOTFIN 28-Feb-19 CE 540.00 3.90 -1.65
-29.73%
6.50
3.90
114,000 76 5.94 84,000 -25,500
-23.29%
RELIANCE 28-Mar-19 CE 1,300.00 23.20 -6.65
-22.28%
28.50
22.50
114,000 228 28.28 139,000 35,500
34.30%
TATAELXSI 28-Feb-19 CE 900.00 10.45 -1.50
-12.55%
13.00
7.45
113,200 283 10.80 63,200 4,000
6.76%
EQUITAS 28-Feb-19 CE 120.00 1.25 -0.30
-19.35%
1.70
1.10
112,000 28 1.51 432,000 -4,000
-0.92%
HCLTECH 28-Feb-19 CE 1,040.00 23.95 -9.20
-27.75%
27.50
19.35
112,000 160 25.40 25,900 4,200
19.35%
PNB 28-Mar-19 CE 75.00 2.75 -0.45
-14.06%
3.00
2.60
112,000 16 3.07 280,000 77,000
37.93%
TVSMOTOR 28-Feb-19 CE 480.00 9.20 -3.30
-26.40%
12.90
9.00
112,000 112 11.31 41,000 12,000
41.38%
PIDILITIND 28-Feb-19 CE 1,100.00 23.45 -1.75
-6.94%
24.00
11.35
111,500 223 17.59 24,500 15,500
172.22%
LICHSGFIN 28-Feb-19 CE 480.00 1.80 0.05
2.86%
2.50
1.75
111,100 101 2.32 193,600 16,500
9.32%
DIVISLAB 28-Feb-19 CE 1,600.00 31.00 -25.00
-44.64%
52.05
28.00
110,800 277 37.99 74,000 -4,800
-6.09%
UJJIVAN 28-Feb-19 CE 270.00 7.95 -2.40
-23.19%
10.65
7.00
110,400 69 9.75 108,800 0
0.00%
HEROMOTOCO 28-Feb-19 CE 2,700.00 65.10 -6.15
-8.63%
73.70
57.50
109,600 548 69.26 152,200 7,800
5.40%
JUBLFOOD 28-Feb-19 CE 1,300.00 58.75 15.95
37.27%
67.00
46.00
109,500 219 62.15 152,500 -1,500
-0.97%
MARUTI 28-Feb-19 CE 7,500.00 12.05 -6.50
-35.04%
19.05
11.55
109,425 1,459 15.40 164,100 -5,625
-3.31%
SUNTV 28-Feb-19 CE 620.00 1.80 -0.50
-21.74%
2.65
1.35
109,000 109 2.13 226,000 3,000
1.35%
UBL 28-Feb-19 CE 1,400.00 12.55 -3.00
-19.29%
18.70
12.50
108,500 155 16.68 93,100 -6,300
-6.34%
ASHOKLEY 28-Mar-19 CE 90.00 2.05 -0.15
-6.82%
2.20
1.85
108,000 27 2.18 400,000 24,000
6.38%
CGPOWER 28-Feb-19 CE 31.00 1.05 -0.25
-19.23%
1.65
1.00
108,000 9 1.38 372,000 12,000
3.33%
SBIN 28-Feb-19 CE 315.00 0.35 -0.10
-22.22%
0.45
0.30
108,000 36 0.40 969,000 -21,000
-2.12%
TITAN 28-Feb-19 CE 1,120.00 1.65 -0.90
-35.29%
2.30
1.50
108,000 144 1.97 200,250 -15,000
-6.97%
AXISBANK 28-Mar-19 CE 720.00 18.45 2.55
16.04%
20.90
15.45
108,000 90 19.99 57,600 38,400
200.00%
TCS 28-Feb-19 CE 2,150.00 3.50 -2.70
-43.55%
4.85
3.20
107,500 430 3.99 107,250 14,750
15.95%
LT 28-Feb-19 CE 1,220.00 35.05 -0.25
-0.71%
45.25
33.95
107,250 286 42.45 223,875 -8,625
-3.71%
INDIGO 28-Feb-19 CE 1,120.00 28.55 -21.95
-43.47%
41.40
25.85
106,800 178 31.08 44,400 42,000
1,750.00%
ENGINERSIN 28-Feb-19 CE 115.00 0.85 -0.75
-46.88%
2.00
0.85
106,600 26 1.24 377,200 49,200
15.00%
HDFC 28-Feb-19 CE 2,000.00 4.50 -1.00
-18.18%
5.65
4.15
106,500 213 5.10 323,000 3,000
0.94%
CESC 28-Feb-19 CE 700.00 3.45 -3.15
-47.73%
6.45
1.80
105,600 192 3.85 213,400 1,650
0.78%
MCDOWELL-N 28-Feb-19 CE 530.00 6.10 -0.30
-4.69%
8.15
4.60
105,000 84 6.09 53,750 1,250
2.38%
ORIENTBANK 28-Feb-19 CE 80.00 3.10 -0.60
-16.22%
3.95
2.80
105,000 15 3.38 63,000 35,000
125.00%
UNIONBANK 28-Feb-19 CE 77.50 0.45 -0.20
-30.77%
0.60
0.45
105,000 15 0.51 357,000 -63,000
-15.00%
MARUTI 28-Feb-19 CE 7,400.00 17.00 -9.00
-34.62%
25.00
15.00
104,925 1,399 20.65 86,250 -18,600
-17.74%
ARVIND 28-Feb-19 CE 85.00 0.55 -0.15
-21.43%
0.75
0.45
104,000 52 0.58 472,000 -2,000
-0.42%
CANBK 28-Feb-19 CE 235.00 2.00 -0.65
-24.53%
2.80
1.95
104,000 52 2.34 250,000 8,000
3.31%
DLF 28-Feb-19 CE 190.00 0.35 -0.05
-12.50%
0.45
0.35
104,000 40 0.41 868,400 -36,400
-4.02%
TV18BRDCST 28-Feb-19 CE 34.00 0.20 -0.10
-33.33%
0.25
0.20
104,000 8 0.23 416,000 -13,000
-3.03%
MARUTI 28-Feb-19 CE 6,900.00 130.00 -53.30
-29.08%
189.90
124.60
103,950 1,386 154.20 22,425 8,250
58.20%
KTKBANK 28-Feb-19 CE 117.50 0.95 -0.35
-26.92%
1.45
0.95
103,400 22 1.19 98,700 14,100
16.67%
ITC 28-Mar-19 CE 280.00 6.50 -3.50
-35.00%
10.85
6.50
103,200 43 7.96 129,600 67,200
107.69%
HEROMOTOCO 28-Feb-19 CE 2,900.00 11.50 -1.75
-13.21%
13.20
9.50
102,600 513 10.80 103,200 -19,200
-15.69%
LUPIN 28-Feb-19 CE 860.00 2.00 -0.95
-32.20%
2.95
1.95
102,200 146 2.33 326,900 14,000
4.47%
LT 28-Feb-19 CE 1,340.00 2.35 -0.80
-25.40%
3.95
2.30
102,000 272 2.94 327,750 2,625
0.81%
MANAPPURAM 28-Feb-19 CE 115.00 0.50 0.05
11.11%
0.75
0.50
102,000 17 0.66 240,000 -6,000
-2.44%
TATAMOTORS 28-Feb-19 CE 210.00 0.10 -0.10
-50.00%
0.15
0.10
102,000 51 0.14 1,252,000 -54,000
-4.13%
ASIANPAINT 28-Feb-19 CE 1,360.00 34.00 -18.30
-34.99%
39.00
22.05
101,400 169 27.57 16,800 12,000
250.00%
MCDOWELL-N 28-Feb-19 CE 540.00 3.95 -0.70
-15.05%
5.65
3.20
101,250 81 4.29 110,000 2,500
2.33%
CANFINHOME 28-Feb-19 CE 260.00 4.05 -1.30
-24.30%
6.70
3.85
100,800 56 5.08 79,200 -7,200
-8.33%
BANKNIFTY 28-Feb-19 CE 27,400.00 68.00 -22.65
-24.99%
99.35
67.90
100,760 5,038 81.45 58,880 12,820
27.83%
SRTRANSFIN 28-Feb-19 CE 1,100.00 8.15 -1.20
-12.83%
12.35
6.95
100,200 167 8.66 137,400 12,000
9.57%
ADANIPOWER 28-Feb-19 CE 37.50 2.10 -1.55
-42.47%
3.35
2.10
100,000 5 2.54 280,000 -20,000
-6.67%
INFRATEL 28-Feb-19 CE 350.00 1.15 0.20
21.05%
1.85
1.00
100,000 50 1.37 126,000 -24,000
-16.00%
SOUTHBANK 28-Feb-19 CE 14.00 0.10 -0.05
-33.33%
0.15
0.10
99,423 3 0.13 3,811,215 0
0.00%
SOUTHBANK 28-Mar-19 CE 17.00 0.55 0.30
120.00%
0.55
0.55
99,423 3 0.55 132,564 99,423
300.00%
ACC 28-Feb-19 CE 1,400.00 10.30 -5.25
-33.76%
16.00
10.30
99,200 248 13.34 65,200 12,400
23.48%
DHFL 28-Feb-19 CE 100.00 30.35 3.75
14.10%
37.55
30.00
99,000 66 33.64 189,000 -54,000
-22.22%
JISLJALEQS 28-Feb-19 CE 55.00 1.70 -0.60
-26.09%
1.80
1.50
99,000 11 1.67 1,242,000 -18,000
-1.43%
RELINFRA 28-Feb-19 CE 220.00 0.45 -0.05
-10.00%
0.80
0.45
98,800 76 0.60 421,200 -18,200
-4.14%
NIFTY 21-Feb-19 CE 12,400.00 0.40 -0.15
-27.27%
0.40
0.35
98,700 1,316 0.36 - 0
0.00%
BANKNIFTY 28-Feb-19 CE 27,100.00 150.80 -44.65
-22.84%
207.75
149.85
98,280 4,914 172.76 40,480 4,860
13.64%
JUSTDIAL 28-Feb-19 CE 500.00 4.10 -2.35
-36.43%
5.75
3.50
98,000 70 4.44 201,600 15,400
8.27%
PNB 28-Mar-19 CE 80.00 1.50 -0.50
-25.00%
1.70
1.50
98,000 14 1.52 210,000 63,000
42.86%
NIFTY 28-Feb-19 CE 11,700.00 2.50 -0.05
-1.96%
2.90
0.90
97,725 1,303 2.63 213,975 15,450
7.78%
BAJAJ-AUTO 28-Feb-19 CE 2,850.00 35.50 -15.45
-30.32%
50.95
32.95
97,000 388 35.01 39,500 7,500
23.44%
HAVELLS 28-Feb-19 CE 740.00 1.80 -1.35
-42.86%
2.55
1.65
97,000 97 1.90 155,000 -1,000
-0.64%
ESCORTS 28-Feb-19 CE 700.00 2.00 -0.60
-23.08%
3.05
1.55
96,800 88 2.11 449,900 1,100
0.25%
JINDALSTEL 28-Feb-19 CE 135.00 8.40 0.95
12.75%
11.20
8.20
96,750 43 8.84 285,750 2,250
0.79%
DABUR 28-Feb-19 CE 480.00 0.70 -0.40
-36.36%
2.00
0.60
96,250 77 0.71 246,250 -5,000
-1.99%
ICICIBANK 28-Mar-19 CE 350.00 9.65 -1.50
-13.45%
10.80
9.50
96,250 35 9.81 187,000 52,250
38.78%
DISHTV 28-Feb-19 CE 31.00 6.15 2.65
75.71%
6.35
4.00
96,000 12 4.58 384,000 -16,000
-4.00%
IDEA 28-Mar-19 CE 40.00 0.25 0.15
150.00%
0.50
0.20
96,000 8 0.27 108,000 72,000
200.00%
MINDTREE 28-Feb-19 CE 880.00 18.25 -13.45
-42.43%
27.05
15.85
96,000 160 20.38 32,400 19,200
145.45%
RPOWER 28-Feb-19 CE 30.00 0.05 0.00
0.00%
0.05
0.05
96,000 6 0.05 1,472,000 -96,000
-6.12%
NIFTY 21-Feb-19 CE 11,300.00 1.25 0.25
25.00%
3.00
0.55
95,925 1,279 0.86 193,575 9,525
5.18%
BANKNIFTY 28-Feb-19 CE 27,300.00 90.10 -27.75
-23.55%
129.05
80.50
95,080 4,754 101.57 68,060 10,420
18.08%
L&TFH 28-Feb-19 CE 145.00 0.25 0.00
0.00%
0.30
0.25
94,500 21 0.25 454,500 -9,000
-1.94%
HINDUNILVR 28-Feb-19 CE 1,860.00 2.70 -2.10
-43.75%
3.40
2.55
94,200 157 2.64 116,400 5,400
4.86%
MINDTREE 28-Feb-19 CE 960.00 2.20 -2.75
-55.56%
3.60
1.90
94,200 157 2.29 93,600 -3,600
-3.70%
AUROPHARMA 28-Feb-19 CE 820.00 1.15 -0.50
-30.30%
1.50
1.05
94,000 94 1.15 453,000 -8,000
-1.74%
DABUR 28-Feb-19 CE 470.00 0.80 -0.80
-50.00%
1.10
0.80
93,750 75 0.87 188,750 5,000
2.72%
APOLLOTYRE 28-Feb-19 CE 220.00 0.70 -0.05
-6.67%
0.95
0.70
93,000 31 0.73 570,000 0
0.00%
NTPC 28-Feb-19 CE 132.50 5.00 0.05
1.01%
7.75
4.20
92,000 23 5.23 424,000 -4,000
-0.93%
TATAMOTORS 28-Feb-19 CE 220.00 0.15 0.00
0.00%
0.15
0.10
92,000 46 0.13 674,000 -18,000
-2.60%
BIOCON 28-Feb-19 CE 660.00 2.90 -1.55
-34.83%
5.20
2.45
91,800 102 3.13 105,300 2,700
2.63%
HCLTECH 28-Feb-19 CE 1,050.00 19.50 -7.25
-27.10%
22.25
15.00
91,700 131 16.52 32,900 8,400
34.29%
LT 28-Feb-19 CE 1,360.00 1.85 -0.40
-17.78%
2.50
1.70
91,500 244 1.85 271,125 -20,625
-7.07%
NIFTY 28-Mar-19 CE 10,600.00 274.40 -52.70
-16.11%
322.20
271.35
91,200 1,216 266.55 86,475 41,100
90.58%
UJJIVAN 28-Feb-19 CE 275.00 5.90 -1.90
-24.36%
8.05
5.20
91,200 57 6.09 40,000 9,600
31.58%
PCJEWELLER 28-Feb-19 CE 110.00 0.10 -0.10
-50.00%
0.20
0.10
91,000 14 0.15 1,261,000 -45,500
-3.48%
GAIL 28-Feb-19 CE 350.00 0.45 -0.25
-35.71%
0.65
0.40
90,678 34 0.47 325,374 10,668
3.39%
BHEL 28-Mar-19 CE 70.00 1.00 0.30
42.86%
1.10
1.00
90,000 12 0.97 105,000 67,500
180.00%
INDIACEM 28-Feb-19 CE 92.50 0.45 -0.20
-30.77%
0.90
0.45
90,000 20 0.63 166,500 0
0.00%
TATAPOWER 28-Feb-19 CE 66.00 2.00 -1.00
-33.33%
2.05
1.90
90,000 10 1.77 144,000 45,000
45.45%
HINDZINC 28-Feb-19 CE 260.00 1.25 -0.75
-37.50%
2.10
1.20
89,600 28 1.35 137,600 -35,200
-20.37%
GSFC 28-Feb-19 CE 90.00 1.40 -0.90
-39.13%
2.00
1.20
89,300 19 1.43 122,200 9,400
8.33%
BIOCON 28-Feb-19 CE 650.00 3.65 -2.65
-42.06%
7.60
3.60
89,100 99 4.72 83,700 7,200
9.41%
CIPLA 28-Feb-19 CE 570.00 2.80 -0.45
-13.85%
3.95
2.45
89,000 89 2.47 158,000 6,000
3.95%
GLENMARK 28-Feb-19 CE 600.00 6.95 -0.50
-6.71%
8.00
5.35
89,000 89 6.27 110,000 -1,000
-0.90%
WIPRO 28-Feb-19 CE 395.00 1.55 0.20
14.81%
1.95
1.20
88,800 37 1.38 64,800 -7,200
-10.00%
ICICIPRULI 28-Feb-19 CE 310.00 4.70 0.00
0.00%
5.85
4.15
88,500 59 4.27 184,500 3,000
1.65%
GAIL 28-Feb-19 CE 310.00 12.00 -0.10
-0.83%
12.00
8.60
88,011 33 8.70 61,341 -10,668
-14.81%
DISHTV 28-Feb-19 CE 25.00 11.00 3.00
37.50%
12.00
8.50
88,000 11 9.66 1,424,000 -64,000
-4.30%
NATIONALUM 28-Feb-19 CE 60.00 0.10 -0.10
-50.00%
0.20
0.10
88,000 11 0.11 1,096,000 0
0.00%
TCS 28-Feb-19 CE 1,980.00 35.50 -24.50
-40.83%
59.00
33.90
88,000 352 34.37 36,000 27,000
300.00%
GRASIM 28-Feb-19 CE 700.00 19.35 -4.60
-19.21%
21.70
17.10
87,750 117 16.81 45,750 11,250
32.61%
HEXAWARE 28-Feb-19 CE 380.00 3.10 -2.35
-43.12%
4.50
3.00
87,000 58 3.19 172,500 4,500
2.68%
PETRONET 28-Feb-19 CE 230.00 0.50 0.05
11.11%
0.50
0.35
87,000 29 0.39 858,000 0
0.00%
LUPIN 28-Feb-19 CE 880.00 1.45 -0.60
-29.27%
1.90
1.40
86,100 123 1.38 221,900 -8,400
-3.65%
ARVIND 28-Feb-19 CE 82.50 0.80 -0.40
-33.33%
1.20
0.80
86,000 43 0.84 104,000 2,000
1.96%
APOLLOHOSP 28-Feb-19 CE 1,160.00 21.65 -9.05
-29.48%
26.00
14.55
85,500 171 16.32 50,000 10,000
25.00%
APOLLOHOSP 28-Feb-19 CE 1,200.00 9.40 -7.60
-44.71%
16.20
8.00
85,500 171 8.58 103,000 -500
-0.48%
RELIANCE 28-Mar-19 CE 1,260.00 35.40 -9.55
-21.25%
43.95
34.70
84,500 169 31.94 77,000 27,000
54.00%
TCS 28-Feb-19 CE 2,140.00 3.85 -3.50
-47.62%
5.60
3.75
84,250 337 3.55 48,250 2,250
4.89%
IDFCFIRSTB 28-Feb-19 CE 42.00 2.30 -0.55
-19.30%
2.30
2.20
84,000 7 1.91 540,000 24,000
4.65%
IDFCFIRSTB 28-Feb-19 CE 43.00 1.35 -0.25
-15.63%
1.60
1.30
84,000 7 1.21 864,000 24,000
2.86%
POWERGRID 28-Feb-19 CE 182.50 2.40 -0.15
-5.88%
3.50
2.00
84,000 21 2.20 140,000 8,000
6.06%
SAIL 28-Mar-19 CE 45.00 2.90 -0.10
-3.33%
3.00
2.85
84,000 7 2.44 180,000 84,000
87.50%
NIFTY 28-Mar-19 CE 10,500.00 336.90 -55.65
-14.18%
378.60
333.85
83,325 1,111 293.62 231,825 33,000
16.60%
RELINFRA 28-Feb-19 CE 280.00 0.25 -0.05
-16.67%
0.40
0.20
83,200 64 0.21 292,500 -19,500
-6.25%
CANFINHOME 28-Feb-19 CE 270.00 1.90 -1.00
-34.48%
3.35
1.60
82,800 46 1.98 66,600 -1,800
-2.63%
CEATLTD 28-Feb-19 CE 1,100.00 10.80 -7.90
-42.25%
17.05
10.25
82,000 205 10.47 59,600 13,200
28.45%
INDIGO 28-Feb-19 CE 1,140.00 19.45 -14.40
-42.54%
29.95
18.05
81,600 136 17.79 29,400 20,400
226.67%
JINDALSTEL 28-Feb-19 CE 170.00 0.30 -0.05
-14.29%
0.45
0.25
81,000 36 0.28 157,500 -20,250
-11.39%
TITAN 28-Feb-19 CE 1,020.00 27.20 -8.25
-23.27%
30.30
24.95
81,000 108 22.28 59,250 4,500
8.22%
TATAPOWER 28-Feb-19 CE 73.00 0.30 -0.60
-66.67%
0.90
0.30
81,000 9 0.42 180,000 0
0.00%
HINDALCO 28-Feb-19 CE 230.00 0.20 -0.05
-20.00%
0.25
0.15
80,500 23 0.15 644,000 -7,000
-1.08%
AMBUJACEM 28-Feb-19 CE 195.00 7.90 -5.95
-42.96%
10.55
7.50
80,000 32 6.90 10,000 2,500
33.33%
NCC 28-Mar-19 CE 95.00 1.25 -0.35
-21.88%
1.40
1.10
80,000 10 1.02 64,000 24,000
60.00%
POWERGRID 28-Feb-19 CE 175.00 6.35 -1.40
-18.06%
8.70
6.00
80,000 20 5.18 136,000 -16,000
-10.53%
RPOWER 28-Feb-19 CE 16.00 0.20 0.05
33.33%
0.20
0.15
80,000 5 0.14 2,000,000 -80,000
-3.85%
RPOWER 28-Feb-19 CE 25.00 0.05 0.00
0.00%
0.05
0.05
80,000 5 0.04 1,296,000 -80,000
-5.81%
RPOWER 28-Feb-19 CE 31.00 0.05 0.00
0.00%
0.05
0.05
80,000 5 0.04 144,000 -16,000
-10.00%
DRREDDY 28-Feb-19 CE 3,000.00 3.90 -0.20
-4.88%
8.00
3.80
79,750 319 4.12 145,250 14,750
11.30%
ICICIBANK 28-Mar-19 CE 360.00 6.45 -0.70
-9.79%
7.35
6.10
79,750 29 5.34 217,250 33,000
17.91%
IBULHSGFIN 28-Feb-19 CE 720.00 4.55 -2.30
-33.58%
7.95
4.45
79,500 159 4.69 196,500 14,000
7.67%
RELINFRA 28-Feb-19 CE 270.00 0.25 -0.10
-28.57%
1.05
0.25
79,300 61 0.29 248,300 -45,500
-15.49%
IDFC 28-Feb-19 CE 34.00 2.15 0.30
16.22%
2.45
1.95
79,200 6 1.73 105,600 26,400
33.33%
CANBK 28-Feb-19 CE 210.00 10.05 -1.65
-14.10%
12.85
9.85
78,000 39 8.79 38,000 20,000
111.11%
PCJEWELLER 28-Feb-19 CE 85.00 0.20 -0.10
-33.33%
0.35
0.20
78,000 12 0.20 1,475,500 -45,500
-2.99%
MCDOWELL-N 28-Feb-19 CE 510.00 14.50 0.80
5.84%
17.25
10.00
77,500 62 9.95 28,750 21,250
283.33%
FEDERALBNK 28-Feb-19 CE 95.00 0.15 0.00
0.00%
0.15
0.15
77,000 11 0.12 1,001,000 -35,000
-3.38%
VOLTAS 28-Feb-19 CE 560.00 2.35 -0.35
-12.96%
2.85
1.75
77,000 77 1.74 151,000 5,000
3.42%
JINDALSTEL 28-Feb-19 CE 130.00 12.25 1.50
13.95%
15.10
11.80
76,500 34 10.20 330,750 -13,500
-3.92%
ASHOKLEY 28-Mar-19 CE 80.00 5.25 -0.75
-12.50%
5.60
5.00
76,000 19 4.02 164,000 12,000
7.89%
BANKBARODA 28-Feb-19 CE 130.00 0.20 0.00
0.00%
0.20
0.15
76,000 19 0.11 1,496,000 -48,000
-3.11%
SUZLON 28-Feb-19 CE 6.00 0.05 0.00
0.00%
0.05
0.05
76,000 1 0.04 5,928,000 0
0.00%
SUZLON 28-Mar-19 CE 4.00 0.35 -0.05
-12.50%
0.35
0.35
76,000 1 0.27 304,000 76,000
33.33%
TATAMTRDVR 28-Feb-19 CE 87.50 1.45 0.05
3.57%
1.80
0.95
76,000 20 0.90 60,800 7,600
14.29%
VEDL 28-Feb-19 CE 140.00 11.50 -0.05
-0.43%
13.85
11.25
75,900 33 9.50 75,900 43,700
135.71%
NIITTECH 28-Feb-19 CE 1,340.00 11.15 1.90
20.54%
14.95
6.80
75,750 101 8.41 51,750 10,500
25.45%
BPCL 28-Feb-19 CE 310.00 12.70 0.05
0.40%
15.00
10.40
75,600 42 9.24 135,000 1,800
1.35%
DLF 28-Feb-19 CE 185.00 0.50 -0.05
-9.09%
0.60
0.50
75,400 29 0.41 247,000 10,400
4.40%
HEROMOTOCO 28-Feb-19 CE 3,000.00 6.00 -0.50
-7.69%
6.00
4.65
75,400 377 4.00 137,200 5,200
3.94%
ZEEL 28-Feb-19 CE 520.00 1.45 -0.10
-6.45%
1.50
0.90
75,400 58 0.89 80,600 6,500
8.77%
KTKBANK 28-Feb-19 CE 112.50 2.70 -0.35
-11.48%
3.55
2.35
75,200 16 2.11 79,900 4,700
6.25%
SYNDIBANK 28-Feb-19 CE 34.00 0.25 -0.15
-37.50%
0.45
0.25
75,000 5 0.26 420,000 0
0.00%
BANKNIFTY 28-Feb-19 CE 26,800.00 283.95 -61.15
-17.72%
365.35
281.25
74,900 3,745 241.44 35,420 13,200
59.41%
NIFTY 21-Feb-19 CE 11,400.00 1.15 0.35
43.75%
1.15
0.35
74,700 996 0.61 103,950 73,800
244.78%
PIDILITIND 28-Feb-19 CE 1,080.00 31.00 -4.95
-13.77%
32.25
17.10
74,500 149 17.09 22,000 21,500
4,300.00%
HINDUNILVR 28-Feb-19 CE 1,840.00 4.20 -3.00
-41.67%
5.95
3.70
74,400 124 3.21 102,600 5,400
5.56%
KOTAKBANK 28-Feb-19 CE 1,360.00 1.85 -0.75
-28.85%
2.55
1.80
74,400 93 1.52 283,200 -7,200
-2.48%
BAJAJ-AUTO 28-Feb-19 CE 2,950.00 11.10 -8.15
-42.34%
18.50
10.50
74,250 297 9.16 36,000 -5,750
-13.77%
CANBK 28-Feb-19 CE 260.00 0.55 -0.10
-15.38%
0.65
0.50
74,000 37 0.40 430,000 -8,000
-1.83%
CESC 28-Feb-19 CE 680.00 7.05 -7.85
-52.68%
15.00
6.20
73,700 134 7.16 51,700 -1,650
-3.09%
DIVISLAB 28-Feb-19 CE 1,700.00 7.80 -4.70
-37.60%
11.05
6.25
73,200 183 5.50 82,400 -13,600
-14.17%
HCLTECH 28-Feb-19 CE 1,070.00 11.45 -4.05
-26.13%
12.75
8.90
72,800 104 7.88 59,500 -10,500
-15.00%
APOLLOHOSP 28-Feb-19 CE 1,140.00 24.35 -15.55
-38.97%
33.30
21.00
72,500 145 18.34 45,000 13,000
40.63%
BANKBARODA 28-Feb-19 CE 125.00 0.20 -0.10
-33.33%
0.25
0.20
72,000 18 0.17 1,180,000 -8,000
-0.67%
BANKBARODA 28-Feb-19 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
72,000 18 0.04 288,000 -20,000
-6.49%
IDEA 28-Mar-19 CE 31.00 1.35 -0.35
-20.59%
1.35
1.25
72,000 6 0.94 84,000 60,000
250.00%
KPIT 28-Feb-19 CE 225.00 0.05 -0.30
-85.71%
0.10
0.05
72,000 32 0.04 69,750 0
0.00%
NBCC 28-Feb-19 CE 52.00 1.25 0.05
4.17%
1.45
1.20
72,000 9 0.95 56,000 16,000
40.00%
RELCAPITAL 28-Feb-19 CE 120.00 34.60 4.10
13.44%
46.45
34.20
72,000 48 29.40 75,000 -9,000
-10.71%
PCJEWELLER 28-Feb-19 CE 90.00 0.25 -0.05
-16.67%
0.30
0.25
71,500 11 0.18 1,638,000 -71,500
-4.18%
ZEEL 28-Feb-19 CE 410.00 38.55 7.15
22.77%
38.55
26.65
71,500 55 24.25 248,300 -31,200
-11.16%
NIFTY 28-Feb-19 CE 9,600.00 1,053.55 -85.85
-7.53%
1,161.65
1,051.25
71,475 953 788.88 110,025 -3,825
-3.36%
MOTHERSUMI 28-Feb-19 CE 160.00 0.25 -0.05
-16.67%
0.25
0.10
71,250 25 0.13 413,250 -31,350
-7.05%
BANKNIFTY 28-Feb-19 CE 27,800.00 18.35 -6.70
-26.75%
27.15
16.95
70,820 3,541 15.33 39,220 -12,060
-23.52%
IFCI 28-Feb-19 CE 14.00 0.10 0.00
0.00%
0.10
0.10
70,000 2 0.07 1,225,000 0
0.00%
IFCI 28-Mar-19 CE 15.00 0.10 -0.15
-60.00%
0.10
0.10
70,000 2 0.07 105,000 70,000
200.00%
ADANIPORTS 28-Feb-19 CE 345.00 10.90 -1.65
-13.15%
14.00
10.00
70,000 28 8.10 97,500 -7,500
-7.14%
UNIONBANK 28-Feb-19 CE 85.00 0.15 -0.10
-40.00%
0.20
0.15
70,000 10 0.13 994,000 -35,000
-3.40%
ENGINERSIN 28-Feb-19 CE 120.00 0.55 -0.45
-45.00%
1.00
0.50
69,700 17 0.49 586,300 49,200
9.16%
ASIANPAINT 28-Feb-19 CE 1,480.00 2.55 -2.30
-47.42%
3.50
2.30
69,600 116 1.91 119,400 6,000
5.29%
BHARATFORG 28-Feb-19 CE 510.00 1.20 -0.55
-31.43%
1.65
1.20
69,600 58 0.97 206,400 -13,200
-6.01%
RBLBANK 28-Feb-19 CE 580.00 3.70 -0.65
-14.94%
5.50
3.70
69,600 58 3.15 116,400 4,800
4.30%
WOCKPHARMA 28-Feb-19 CE 400.00 11.60 -2.05
-15.02%
14.20
10.50
69,300 77 8.39 77,400 8,100
11.69%
BAJAJ-AUTO 28-Feb-19 CE 2,800.00 59.00 -19.25
-24.60%
65.00
52.70
69,000 276 39.40 96,500 9,000
10.29%
GRASIM 28-Feb-19 CE 760.00 3.75 -1.10
-22.68%
4.80
3.05
69,000 92 2.66 344,250 -22,500
-6.13%
BANKNIFTY 28-Feb-19 CE 27,900.00 12.95 -5.55
-30.00%
19.05
11.90
68,920 3,446 10.40 31,460 -6,460
-17.04%
M&MFIN 28-Feb-19 CE 390.00 4.30 -2.40
-35.82%
6.35
4.30
68,750 55 3.77 105,000 26,250
33.33%
M&MFIN 28-Feb-19 CE 400.00 2.80 -1.35
-32.53%
3.80
2.60
68,750 55 2.23 147,500 3,750
2.61%
ASHOKLEY 28-Mar-19 CE 100.00 0.85 -0.15
-15.00%
1.00
0.80
68,000 17 0.59 312,000 52,000
20.00%
BHARTIARTL 28-Feb-19 CE 350.00 0.55 -0.05
-8.33%
0.55
0.45
68,000 40 0.33 253,300 -34,000
-11.83%
RCOM 28-Feb-19 CE 15.00 0.05 0.00
0.00%
0.05
0.05
68,000 2 0.03 6,188,000 -34,000
-0.55%
BHEL 28-Feb-19 CE 66.00 0.40 0.00
0.00%
0.40
0.40
67,500 9 0.27 435,000 -15,000
-3.33%
DRREDDY 28-Feb-19 CE 2,550.00 99.00 -2.75
-2.70%
167.10
94.00
67,500 270 81.74 16,000 -9,500
-37.25%
ADANIPORTS 28-Feb-19 CE 380.00 1.00 -0.20
-16.67%
1.50
1.00
67,500 27 0.84 265,000 20,000
8.16%
NIFTY 30-Dec-21 CE 12,500.00 1,255.00 129.00
11.46%
1,255.00
1,255.00
67,500 900 847.13 67,500 0
0.00%
HAVELLS 28-Feb-19 CE 750.00 1.60 -0.75
-31.91%
2.10
1.10
67,000 67 0.92 171,000 -4,000
-2.29%
TVSMOTOR 28-Feb-19 CE 510.00 2.60 -1.35
-34.18%
4.00
2.40
67,000 67 1.92 83,000 8,000
10.67%
TVSMOTOR 28-Feb-19 CE 520.00 1.75 -1.10
-38.60%
2.50
1.60
67,000 67 1.27 170,000 2,000
1.19%
BANKNIFTY 28-Feb-19 CE 27,600.00 36.30 -13.25
-26.74%
55.20
35.65
66,400 3,320 29.24 47,560 4,660
10.86%
SOUTHBANK 28-Mar-19 CE 15.00 1.00 -0.65
-39.39%
1.00
1.00
66,282 2 0.66 66,282 66,282
0.00%
CENTURYTEX 28-Feb-19 CE 740.00 13.00 0.55
4.42%
13.95
10.65
66,000 110 8.07 51,600 9,600
22.86%
INDIANB 28-Feb-19 CE 230.00 1.65 -0.40
-19.51%
1.95
1.50
66,000 33 1.12 142,000 20,000
16.39%
IDFC 28-Feb-19 CE 43.00 0.05 0.00
0.00%
0.05
0.05
66,000 5 0.03 303,600 0
0.00%
ICICIPRULI 28-Feb-19 CE 305.00 6.60 -0.05
-0.75%
7.45
6.00
66,000 44 4.45 64,500 3,000
4.88%
NMDC 28-Feb-19 CE 105.00 0.10 -0.05
-33.33%
0.15
0.10
66,000 11 0.09 1,020,000 12,000
1.19%
NIFTY 28-Feb-19 CE 11,250.00 5.15 -1.55
-23.13%
6.35
4.60
65,100 868 3.37 73,200 -975
-1.31%
ALBK 28-Feb-19 CE 42.00 0.30 -0.05
-14.29%
0.35
0.30
65,000 5 0.22 416,000 -13,000
-3.03%
ALBK 28-Feb-19 CE 45.00 0.15 0.00
0.00%
0.20
0.15
65,000 5 0.11 884,000 -39,000
-4.23%
TV18BRDCST 28-Feb-19 CE 36.00 0.10 0.00
0.00%
0.10
0.10
65,000 5 0.07 533,000 -26,000
-4.65%
NCC 28-Mar-19 CE 85.00 3.75 -1.75
-31.82%
4.30
3.75
64,000 8 2.63 56,000 48,000
600.00%
RPOWER 28-Feb-19 CE 18.00 0.20 0.10
100.00%
0.20
0.15
64,000 4 0.10 1,168,000 -48,000
-3.95%
RPOWER 28-Feb-19 CE 24.00 0.05 0.00
0.00%
0.05
0.05
64,000 4 0.03 672,000 -64,000
-8.70%
BHARATFORG 28-Feb-19 CE 520.00 0.65 -0.50
-43.48%
1.30
0.65
63,600 53 0.56 363,600 -27,600
-7.06%
INDUSINDBK 28-Feb-19 CE 1,600.00 5.00 -0.40
-7.41%
7.80
4.35
63,600 212 4.31 105,000 -4,500
-4.11%
AMARAJABAT 28-Feb-19 CE 760.00 9.40 -0.70
-6.93%
13.00
9.40
63,000 90 6.90 67,900 7,000
11.49%
CIPLA 28-Feb-19 CE 530.00 19.55 -0.80
-3.93%
22.60
15.00
63,000 63 10.92 161,000 1,000
0.63%
JISLJALEQS 28-Feb-19 CE 65.00 0.15 -0.10
-40.00%
0.15
0.15
63,000 7 0.09 1,836,000 -36,000
-1.92%
ORIENTBANK 28-Feb-19 CE 85.00 1.30 -0.20
-13.33%
1.75
1.25
63,000 9 0.92 203,000 7,000
3.57%
ORIENTBANK 28-Feb-19 CE 90.00 0.50 -0.10
-16.67%
0.85
0.45
63,000 9 0.37 252,000 -28,000
-10.00%
PNB 28-Feb-19 CE 65.00 5.15 -0.85
-14.17%
6.70
5.15
63,000 9 3.55 112,000 7,000
6.67%
TATAPOWER 28-Feb-19 CE 65.00 2.60 -2.20
-45.83%
4.50
2.40
63,000 7 1.97 90,000 -9,000
-9.09%
PIDILITIND 28-Feb-19 CE 1,120.00 14.05 -2.85
-16.86%
14.35
8.00
62,500 125 6.35 23,000 7,000
43.75%
INFY 28-Feb-19 CE 810.00 0.90 -0.05
-5.26%
0.95
0.80
62,400 52 0.56 157,200 19,200
13.91%
BAJFINANCE 28-Feb-19 CE 2,500.00 98.00 -7.25
-6.89%
102.00
77.10
62,250 249 54.37 35,750 10,500
41.58%
NIFTY 25-Apr-19 CE 11,000.00 153.80 -23.60
-13.30%
179.70
153.80
62,175 829 102.15 69,450 24,600
54.85%
VEDL 28-Mar-19 CE 160.00 6.25 -0.15
-2.34%
7.90
6.25
62,100 27 4.30 75,900 36,800
94.12%
NIFTY 27-Jun-19 CE 5,000.00 5,770.10 50.65
0.89%
6,050.00
5,711.35
61,200 816 3,539.29 1,430,250 -28,800
-1.97%
BANKNIFTY 21-Feb-19 CE 29,300.00 0.95 -0.05
-5.00%
1.10
0.70
61,080 3,054 0.53 3,760 -260
-6.47%
BANKNIFTY 28-Feb-19 CE 26,500.00 460.00 -79.35
-14.71%
569.30
457.10
60,860 3,043 312.22 77,460 1,980
2.62%
IRB 28-Feb-19 CE 110.00 8.60 -4.55
-34.60%
8.70
7.15
60,800 19 4.95 25,600 22,400
700.00%
ICICIBANK 28-Feb-19 CE 335.00 10.05 -5.05
-33.44%
12.15
10.05
60,500 22 6.90 19,250 0
0.00%
ADANIPOWER 28-Feb-19 CE 55.00 0.10 0.05
100.00%
0.15
0.10
60,000 3 0.07 220,000 0
0.00%
BAJFINANCE 28-Feb-19 CE 2,800.00 6.20 -1.50
-19.48%
6.85
4.55
60,000 240 3.25 156,000 -20,250
-11.49%
CGPOWER 28-Feb-19 CE 29.00 1.90 -0.30
-13.64%
2.90
1.85
60,000 5 1.27 468,000 -24,000
-4.88%
DHFL 28-Mar-19 CE 130.00 21.85 8.95
69.38%
25.40
20.45
60,000 40 14.06 63,000 57,000
950.00%
IDEA 28-Feb-19 CE 28.00 1.70 -0.10
-5.56%
1.90
1.70
60,000 5 1.07 132,000 36,000
37.50%
IDEA 28-Feb-19 CE 36.00 0.15 0.00
0.00%
0.15
0.15
60,000 5 0.09 1,212,000 0
0.00%
IDFCBANK 28-Feb-19 CE 50.00 1.35 0.20
17.39%
1.35
1.25
60,000 5 0.77 4,572,000 48,000
1.06%
ADANIPORTS 28-Feb-19 CE 340.00 13.75 -2.20
-13.79%
17.30
13.15
60,000 24 8.72 180,000 -7,500
-4.00%
SYNDIBANK 28-Feb-19 CE 33.00 0.45 -0.25
-35.71%
0.50
0.45
60,000 4 0.28 180,000 0
0.00%
SYNDIBANK 28-Feb-19 CE 35.00 0.25 0.00
0.00%
0.25
0.20
60,000 4 0.13 420,000 -30,000
-6.67%
UPL 28-Feb-19 CE 880.00 2.50 0.40
19.05%
3.00
1.50
60,000 50 1.43 110,400 4,800
4.55%
MARICO 28-Feb-19 CE 340.00 6.45 -0.65
-9.15%
6.45
3.10
59,800 23 2.50 31,200 20,800
200.00%
IOC 28-Feb-19 CE 150.00 0.15 -0.10
-40.00%
0.25
0.10
59,500 17 0.09 609,000 24,500
4.19%
SRF 28-Feb-19 CE 2,200.00 51.00 -13.55
-20.99%
60.30
44.15
59,500 119 31.95 36,000 5,500
18.03%
NIFTY 21-Feb-19 CE 11,150.00 1.20 -0.80
-40.00%
1.85
0.75
59,100 788 0.82 37,425 20,325
118.86%
CIPLA 28-Feb-19 CE 580.00 1.65 -0.40
-19.51%
2.25
1.45
59,000 59 0.99 160,000 6,000
3.90%
GLENMARK 28-Feb-19 CE 570.00 20.45 1.25
6.51%
22.85
16.70
59,000 59 11.58 15,000 -2,000
-11.76%
CENTURYTEX 28-Feb-19 CE 760.00 7.40 0.00
0.00%
8.45
6.20
58,800 98 4.07 84,000 600
0.72%
HEROMOTOCO 28-Feb-19 CE 2,850.00 15.55 -5.40
-25.78%
19.85
12.90
58,800 294 9.87 70,800 -1,400
-1.94%
INDUSINDBK 28-Feb-19 CE 1,580.00 8.00 -0.05
-0.62%
11.65
6.60
58,800 196 6.09 140,700 8,100
6.11%
PCJEWELLER 28-Feb-19 CE 95.00 0.15 -0.10
-40.00%
0.20
0.15
58,500 9 0.09 305,500 -58,500
-16.07%
PCJEWELLER 28-Feb-19 CE 100.00 0.15 -0.15
-50.00%
0.25
0.15
58,500 9 0.11 2,132,000 -39,000
-1.80%
HAVELLS 28-Feb-19 CE 730.00 3.25 -0.60
-15.58%
3.65
1.00
58,000 58 1.56 53,000 8,000
17.78%
VOLTAS 28-Feb-19 CE 580.00 0.55 -0.50
-47.62%
1.05
0.55
58,000 58 0.44 88,000 1,000
1.15%
HINDUNILVR 28-Feb-19 CE 1,740.00 36.60 -14.30
-28.09%
44.35
30.05
57,600 96 19.81 15,600 8,400
116.67%
HINDZINC 28-Feb-19 CE 255.00 2.10 -1.15
-35.38%
2.80
2.10
57,600 18 1.32 57,600 -28,800
-33.33%
INDIGO 28-Feb-19 CE 1,180.00 10.20 -10.35
-50.36%
15.05
8.25
57,600 96 6.11 42,000 -4,800
-10.26%
NIFTY 28-Feb-19 CE 10,000.00 663.30 -86.60
-11.55%
750.40
662.00
57,600 768 399.49 306,975 -27,300
-8.17%
RAYMOND 28-Feb-19 CE 740.00 4.75 0.50
11.76%
5.90
2.85
57,600 72 2.66 67,200 6,400
10.53%
BANKNIFTY 28-Feb-19 CE 27,700.00 26.70 -7.40
-21.70%
40.20
25.20
57,140 2,857 18.01 42,320 1,020
2.47%
PETRONET 28-Feb-19 CE 215.00 5.25 0.95
22.09%
5.30
3.55
57,000 19 2.76 81,000 9,000
12.50%
SBIN 28-Feb-19 CE 250.00 13.10 -3.35
-20.36%
17.50
13.10
57,000 19 8.49 69,000 30,000
76.92%
IBULHSGFIN 28-Feb-19 CE 620.00 30.40 -10.75
-26.12%
47.50
29.50
56,500 113 20.23 89,000 13,000
17.11%
BANKNIFTY 28-Feb-19 CE 26,900.00 230.95 -54.30
-19.04%
309.95
230.95
56,480 2,824 152.26 23,020 6,480
39.18%
KPIT 28-Mar-19 CE 110.00 7.45 -1.55
-17.22%
8.90
5.00
56,250 25 4.08 33,750 29,250
650.00%
FEDERALBNK 28-Feb-19 CE 100.00 0.10 0.00
0.00%
0.10
0.05
56,000 8 0.03 665,000 -28,000
-4.04%
JUSTDIAL 28-Feb-19 CE 480.00 11.30 -2.80
-19.86%
12.00
9.00
56,000 40 5.71 142,800 0
0.00%
NATIONALUM 28-Feb-19 CE 45.00 3.35 -0.50
-12.99%
3.40
2.85
56,000 7 1.76 168,000 -16,000
-8.70%
NATIONALUM 28-Mar-19 CE 50.00 1.90 -0.45
-19.15%
2.10
1.90
56,000 7 1.12 104,000 24,000
30.00%
NBCC 28-Feb-19 CE 57.50 0.20 -0.10
-33.33%
0.25
0.20
56,000 7 0.13 224,000 -8,000
-3.45%
ORIENTBANK 28-Mar-19 CE 100.00 0.70 -7.90
-91.86%
0.70
0.70
56,000 8 0.39 56,000 56,000
0.00%
PNB 28-Feb-19 CE 67.50 3.15 -1.15
-26.74%
4.15
3.10
56,000 8 2.02 105,000 28,000
36.36%
UNIONBANK 28-Feb-19 CE 90.00 0.15 0.05
50.00%
0.20
0.10
56,000 8 0.08 567,000 -35,000
-5.81%
UJJIVAN 28-Feb-19 CE 300.00 1.50 -0.25
-14.29%
1.65
1.00
56,000 35 0.77 257,600 4,800
1.90%
RELINFRA 28-Feb-19 CE 100.00 25.00 5.25
26.58%
31.50
23.05
55,900 43 15.05 48,100 -1,300
-2.63%
DHFL 28-Feb-19 CE 250.00 0.40 0.00
0.00%
0.50
0.35
55,500 37 0.24 283,500 -27,000
-8.70%
NIFTY 21-Feb-19 CE 11,500.00 1.00 0.25
33.33%
1.10
0.25
55,275 737 0.36 204,375 12,225
6.36%
JPASSOCIAT 28-Feb-19 CE 7.00 0.05 0.00
0.00%
0.05
0.05
55,000 1 0.03 4,840,000 -55,000
-1.12%
STAR 28-Feb-19 CE 430.00 8.15 2.35
40.52%
11.00
6.00
55,000 50 4.95 52,800 7,700
17.07%
ACC 28-Feb-19 CE 1,380.00 14.75 -7.30
-33.11%
22.90
14.75
54,000 135 10.42 41,600 3,200
8.33%
BANKINDIA 28-Mar-19 CE 100.00 1.10 0.10
10.00%
1.20
1.00
54,000 9 0.59 84,000 54,000
180.00%
L&TFH 28-Feb-19 CE 150.00 0.20 0.00
0.00%
0.20
0.15
54,000 12 0.09 949,500 -31,500
-3.21%
NHPC 28-Feb-19 CE 25.00 0.05 0.00
0.00%
0.10
0.05
54,000 2 0.04 1,566,000 0
0.00%
RBLBANK 28-Feb-19 CE 550.00 13.65 0.00
0.00%
17.50
12.75
54,000 45 7.98 48,000 7,200
17.65%
BAJFINANCE 28-Feb-19 CE 2,750.00 9.70 -3.25
-25.10%
10.70
7.15
53,750 215 4.81 212,000 -9,500
-4.29%
MCDOWELL-N 28-Feb-19 CE 500.00 19.10 -0.60
-3.05%
23.05
14.00
53,750 43 9.18 15,000 8,750
140.00%
BAJAJ-AUTO 28-Feb-19 CE 3,000.00 5.50 -5.45
-49.77%
10.05
5.45
53,250 213 3.54 97,250 -10,500
-9.74%
ACC 28-Feb-19 CE 1,360.00 21.00 -9.05
-30.12%
31.40
20.75
53,200 133 14.28 18,800 8,400
80.77%
BEML 28-Feb-19 CE 780.00 19.55 -3.80
-16.27%
28.60
19.15
53,200 76 12.01 46,200 700
1.54%
BIOCON 28-Feb-19 CE 610.00 16.15 -4.85
-23.10%
18.45
14.50
53,100 59 9.20 45,000 41,400
1,150.00%
TCS 28-Feb-19 CE 2,200.00 2.20 -0.70
-24.14%
2.45
2.00
53,000 212 1.15 162,750 -2,250
-1.36%
IDFC 28-Feb-19 CE 39.00 0.20 0.05
33.33%
0.20
0.15
52,800 4 0.09 541,200 -26,400
-4.65%
IDFC 28-Feb-19 CE 49.00 0.05 -0.30
-85.71%
0.05
0.05
52,800 4 0.03 - -26,400
-100.00%
ITC 28-Mar-19 CE 290.00 3.90 -1.95
-33.33%
6.50
3.85
52,800 22 2.56 55,200 26,400
91.67%
SUNPHARMA 28-Feb-19 CE 520.00 0.45 -0.20
-30.77%
0.70
0.40
52,800 48 0.27 199,100 -14,300
-6.70%
DHFL 28-Feb-19 CE 190.00 1.10 -0.05
-4.35%
1.90
1.10
52,500 35 0.70 142,500 -7,500
-5.00%
ICICIBANK 28-Feb-19 CE 385.00 0.45 -0.05
-10.00%
0.50
0.40
52,250 19 0.24 687,500 0
0.00%
BPCL 28-Feb-19 CE 360.00 0.50 -0.30
-37.50%
0.80
0.50
52,200 29 0.33 288,000 -3,600
-1.23%
ARVIND 28-Feb-19 CE 90.00 0.25 -0.10
-28.57%
0.40
0.25
52,000 26 0.16 486,000 -8,000
-1.62%
ARVIND 28-Mar-19 CE 105.00 0.55 -1.65
-75.00%
0.60
0.05
52,000 26 0.16 - 0
0.00%
BRITANNIA 28-Feb-19 CE 2,900.00 89.55 30.10
50.63%
97.25
27.00
52,000 260 33.26 6,600 4,400
200.00%
TV18BRDCST 28-Feb-19 CE 35.00 0.15 0.00
0.00%
0.15
0.15
52,000 4 0.08 1,001,000 -26,000
-2.53%
RELIANCE 28-Feb-19 CE 1,440.00 0.85 -0.20
-19.05%
1.20
0.75
52,000 104 0.43 291,000 -6,000
-2.02%
GODREJCP 28-Feb-19 CE 680.00 7.70 -2.90
-27.36%
8.50
5.30
51,600 86 3.35 24,000 3,000
14.29%
UPL 28-Feb-19 CE 800.00 33.45 4.50
15.54%
33.75
24.00
51,600 43 14.74 244,800 4,800
2.00%
NIFTY 28-Feb-19 CE 10,400.00 299.95 -74.55
-19.91%
393.00
299.95
51,075 681 163.96 117,900 -2,625
-2.18%
APOLLOHOSP 28-Feb-19 CE 1,120.00 39.80 -12.85
-24.41%
43.00
29.30
51,000 102 18.22 27,500 14,000
103.70%
M&M 28-Feb-19 CE 740.00 0.60 -0.10
-14.29%
0.70
0.50
51,000 51 0.31 337,000 -41,000
-10.85%
SBIN 28-Feb-19 CE 255.00 9.55 -2.55
-21.07%
13.50
9.50
51,000 17 5.76 30,000 15,000
100.00%
YESBANK 28-Feb-19 CE 185.00 32.25 -4.40
-12.01%
34.00
28.00
50,750 29 15.99 402,500 -17,500
-4.17%
RELINFRA 28-Feb-19 CE 230.00 0.35 -0.05
-12.50%
1.50
0.35
50,700 39 0.28 304,200 -3,900
-1.27%
NIFTY 25-Apr-19 CE 11,400.00 50.20 -6.30
-11.15%
53.45
46.40
50,625 675 25.03 79,725 18,375
29.95%
CIPLA 28-Feb-19 CE 600.00 0.60 -0.20
-25.00%
0.90
0.60
50,000 50 0.35 151,000 -6,000
-3.82%
IDBI 28-Mar-19 CE 45.00 1.55 -15.45
-90.88%
2.75
1.35
50,000 5 0.92 40,000 40,000
0.00%
IDBI 28-Mar-19 CE 50.00 0.90 -11.20
-92.56%
0.90
0.75
50,000 5 0.42 30,000 30,000
0.00%
RELIANCE 28-Feb-19 CE 1,180.00 54.35 -21.95
-28.77%
78.00
53.95
50,000 100 30.08 86,500 2,000
2.37%
NIFTY 28-Feb-19 CE 11,350.00 4.35 0.35
8.75%
4.35
3.30
49,725 663 1.91 93,075 -10,500
-10.14%
TITAN 28-Feb-19 CE 1,140.00 1.10 -0.55
-33.33%
1.80
1.10
49,500 66 0.69 128,250 1,500
1.18%
IBULHSGFIN 28-Feb-19 CE 800.00 2.30 -0.35
-13.21%
2.65
2.00
49,000 98 1.08 370,000 -15,000
-3.90%
JUSTDIAL 28-Feb-19 CE 490.00 7.45 -2.25
-23.20%
7.50
6.00
49,000 35 3.25 51,800 -12,600
-19.57%
RELIANCE 28-Mar-19 CE 1,280.00 28.50 -8.50
-22.97%
33.15
28.15
49,000 98 15.12 98,500 20,500
26.28%
APOLLOHOSP 28-Feb-19 CE 1,180.00 15.00 -7.75
-34.07%
18.70
9.95
48,500 97 6.58 47,500 10,500
28.38%
VEDL 28-Mar-19 CE 150.00 10.05 -1.10
-9.87%
11.70
10.00
48,300 21 5.15 41,400 20,700
100.00%
VEDL 28-Mar-19 CE 200.00 1.10 -0.40
-26.67%
1.95
1.00
48,300 21 0.69 119,600 27,600
30.00%
DISHTV 28-Feb-19 CE 50.00 0.15 -2.55
-94.44%
0.25
0.10
48,000 6 0.07 32,000 32,000
0.00%
IDEA 28-Feb-19 CE 44.00 0.05 -0.25
-83.33%
0.10
0.05
48,000 4 0.03 24,000 -24,000
-50.00%
IDEA 28-Mar-19 CE 32.00 1.20 0.05
4.35%
1.25
1.20
48,000 4 0.58 60,000 48,000
400.00%
IDFCFIRSTB 28-Mar-19 CE 45.00 1.55 -0.10
-6.06%
1.55
1.45
48,000 4 0.72 96,000 48,000
100.00%
IRB 28-Feb-19 CE 150.00 0.25 0.00
0.00%
0.30
0.15
48,000 15 0.11 374,400 -3,200
-0.85%
JSWSTEEL 28-Feb-19 CE 260.00 9.20 -4.30
-31.85%
13.65
9.20
48,000 32 4.98 78,000 18,000
30.00%
NBCC 28-Feb-19 CE 62.50 0.15 0.05
50.00%
0.15
0.10
48,000 6 0.06 168,000 -16,000
-8.70%
RPOWER 28-Feb-19 CE 8.00 3.70 0.60
19.35%
3.70
3.45
48,000 3 1.70 256,000 -48,000
-15.79%
RPOWER 28-Feb-19 CE 22.00 0.05 0.00
0.00%
0.05
0.05
48,000 3 0.02 880,000 -48,000
-5.17%
SAIL 28-Feb-19 CE 43.00 2.45 -1.65
-40.24%
3.00
2.45
48,000 4 1.30 48,000 -12,000
-20.00%
SRTRANSFIN 28-Feb-19 CE 1,150.00 4.45 0.15
3.49%
4.45
3.45
48,000 80 1.90 82,200 -7,800
-8.67%
TATACHEM 28-Feb-19 CE 560.00 11.70 -0.15
-1.27%
14.60
10.50
48,000 64 5.99 25,500 5,250
25.93%
BIOCON 28-Feb-19 CE 600.00 19.40 -10.55
-35.23%
33.50
19.40
47,700 53 13.75 18,000 -14,400
-44.44%
DIVISLAB 28-Feb-19 CE 1,640.00 16.85 -15.80
-48.39%
27.00
15.90
47,600 119 9.16 28,400 -6,800
-19.32%
HDFC 28-Feb-19 CE 1,980.00 6.25 -1.05
-14.38%
7.60
5.40
47,500 95 2.94 169,000 -3,000
-1.74%
TVSMOTOR 28-Feb-19 CE 540.00 0.70 -0.60
-46.15%
0.90
0.65
47,000 47 0.34 87,000 -15,000
-14.71%
HDFCBANK 28-Feb-19 CE 2,280.00 1.25 -0.75
-37.50%
1.50
0.90
46,750 187 0.58 46,500 39,500
564.29%
MUTHOOTFIN 28-Feb-19 CE 520.00 9.45 -2.60
-21.58%
14.25
9.30
46,500 31 5.55 84,000 -6,000
-6.67%
CADILAHC 28-Feb-19 CE 340.00 1.10 -0.40
-26.67%
1.35
0.90
46,400 29 0.51 270,400 -12,800
-4.52%
GODREJCP 28-Feb-19 CE 660.00 16.00 -1.05
-6.16%
16.45
9.60
46,200 77 5.68 9,600 9,000
1,500.00%
INDIANB 28-Feb-19 CE 210.00 5.75 -1.65
-22.30%
7.65
4.70
46,000 23 2.77 74,000 4,000
5.71%
TATASTEEL 28-Mar-19 CE 500.00 10.15 -1.40
-12.12%
13.50
9.80
45,623 43 5.32 60,477 18,037
42.50%
YESBANK 28-Feb-19 CE 175.00 40.50 -5.75
-12.43%
43.05
34.65
45,500 26 18.62 421,750 -12,250
-2.82%
BIOCON 28-Feb-19 CE 680.00 1.45 -0.75
-34.09%
2.95
1.45
45,000 50 0.83 159,300 3,600
2.31%
DCBBANK 28-Feb-19 CE 175.00 2.95 -0.35
-10.61%
3.95
2.95
45,000 10 1.58 211,500 4,500
2.17%
DHFL 28-Feb-19 CE 240.00 0.35 0.00
0.00%
0.50
0.30
45,000 30 0.18 165,000 -9,000
-5.17%
GMRINFRA 28-Mar-19 CE 14.00 1.70 -0.40
-19.05%
1.70
1.70
45,000 1 0.77 90,000 45,000
100.00%
GMRINFRA 28-Mar-19 CE 16.00 1.10 0.05
4.76%
1.10
1.10
45,000 1 0.50 270,000 45,000
20.00%
INDIGO 28-Feb-19 CE 1,200.00 6.25 -9.25
-59.68%
10.00
5.45
45,000 75 3.18 59,400 -9,000
-13.16%
INDIACEM 28-Feb-19 CE 100.00 0.20 -0.05
-20.00%
0.25
0.15
45,000 10 0.10 355,500 4,500
1.28%
JINDALSTEL 28-Feb-19 CE 165.00 0.45 0.00
0.00%
0.90
0.40
45,000 20 0.23 56,250 -13,500
-19.35%
M&MFIN 28-Feb-19 CE 450.00 0.25 -0.15
-37.50%
0.30
0.20
45,000 36 0.10 33,750 -21,250
-38.64%
ONGC 28-Feb-19 CE 127.50 6.10 0.80
15.09%
7.70
5.80
45,000 12 2.88 60,000 -18,750
-23.81%
SBIN 28-Mar-19 CE 275.00 6.85 -1.30
-15.95%
8.20
6.75
45,000 15 3.40 123,000 15,000
13.89%
SBIN 28-Mar-19 CE 295.00 2.30 -1.75
-43.21%
3.30
2.30
45,000 15 1.26 51,000 21,000
70.00%
GRASIM 28-Feb-19 CE 780.00 1.95 -0.80
-29.09%
2.40
1.95
44,250 59 0.93 152,250 -12,000
-7.31%
WOCKPHARMA 28-Feb-19 CE 420.00 6.15 -1.00
-13.99%
6.75
5.00
44,100 49 2.59 65,700 8,100
14.06%
ASHOKLEY 28-Feb-19 CE 102.50 0.15 0.00
0.00%
0.15
0.10
44,000 11 0.06 164,000 8,000
5.13%
ASHOKLEY 28-Feb-19 CE 110.00 0.10 0.00
0.00%
0.10
0.05
44,000 11 0.04 1,104,000 -8,000
-0.72%
INFRATEL 28-Feb-19 CE 300.00 19.85 7.30
58.17%
22.00
12.00
44,000 22 7.55 70,000 -2,000
-2.78%
BANKBARODA 28-Mar-19 CE 105.00 4.00 -1.35
-25.23%
4.95
4.00
44,000 11 1.90 96,000 20,000
26.32%
COALINDIA 28-Feb-19 CE 250.00 0.25 -0.05
-16.67%
0.25
0.20
44,000 20 0.10 899,800 -4,400
-0.49%
HDFC 28-Feb-19 CE 2,040.00 2.80 -0.45
-13.85%
3.15
2.25
44,000 88 1.17 168,000 2,500
1.51%
ICICIBANK 28-Feb-19 CE 420.00 0.25 0.00
0.00%
0.40
0.25
44,000 16 0.13 572,000 11,000
1.96%
INFIBEAM 28-Feb-19 CE 55.00 0.45 -0.50
-52.63%
0.95
0.40
44,000 11 0.23 92,000 -12,000
-11.54%
M&M 28-Feb-19 CE 800.00 0.25 -0.05
-16.67%
1.00
0.20
44,000 44 0.16 562,000 -1,000
-0.18%
SUNPHARMA 28-Feb-19 CE 410.00 16.40 -5.60
-25.45%
22.45
15.50
44,000 40 7.66 53,900 16,500
44.12%
DRREDDY 28-Feb-19 CE 2,500.00 130.45 -3.25
-2.43%
210.00
122.15
43,500 174 69.16 60,000 -4,500
-6.98%
BALKRISIND 28-Feb-19 CE 840.00 12.50 -4.40
-26.04%
14.95
10.95
43,200 54 5.51 75,200 0
0.00%
TECHM 28-Feb-19 CE 780.00 34.60 2.20
6.79%
48.15
32.30
43,200 36 16.58 160,800 -1,200
-0.74%
GLENMARK 28-Feb-19 CE 590.00 9.60 -0.75
-7.25%
12.00
8.05
43,000 43 4.27 47,000 2,000
4.44%
RELIANCE 28-Mar-19 CE 1,400.00 7.20 -2.15
-22.99%
9.00
7.20
43,000 86 3.45 179,000 24,000
15.48%
TATAELXSI 28-Feb-19 CE 920.00 6.60 -1.20
-15.38%
7.35
4.30
42,800 107 2.58 44,400 -4,000
-8.26%
JINDALSTEL 28-Feb-19 CE 120.00 21.75 3.00
16.00%
24.25
20.50
42,750 19 10.12 22,500 -27,000
-54.55%
TATACHEM 28-Feb-19 CE 580.00 5.20 -0.35
-6.31%
6.85
4.85
42,750 57 2.59 56,250 10,500
22.95%
CENTURYTEX 28-Feb-19 CE 720.00 20.00 -0.60
-2.91%
21.80
18.00
42,600 71 8.46 30,600 15,600
104.00%
KTKBANK 28-Feb-19 CE 130.00 0.10 -0.05
-33.33%
0.15
0.10
42,300 9 0.04 404,200 18,800
4.88%
BEL 28-Feb-19 CE 100.00 0.10 0.00
0.00%
0.10
0.05
42,000 7 0.04 456,000 -24,000
-5.00%
HINDALCO 28-Mar-19 CE 200.00 5.30 -0.50
-8.62%
5.50
5.00
42,000 12 2.21 80,500 24,500
43.75%
HINDPETRO 28-Feb-19 CE 250.00 0.30 -0.05
-14.29%
0.40
0.30
42,000 20 0.15 1,066,800 12,600
1.20%
TVSMOTOR 28-Feb-19 CE 530.00 1.00 -0.80
-44.44%
1.90
0.90
42,000 42 0.48 80,000 3,000
3.90%
MARICO 28-Feb-19 CE 370.00 1.05 0.20
23.53%
1.05
0.25
41,600 16 0.25 104,000 -20,800
-16.67%
PVR 28-Feb-19 CE 1,500.00 17.85 -16.50
-48.03%
28.40
15.85
41,600 104 8.35 46,800 6,800
17.00%
VEDL 28-Feb-19 CE 205.00 0.20 -0.10
-33.33%
0.40
0.15
41,400 18 0.12 266,800 -9,200
-3.33%
COLPAL 28-Feb-19 CE 1,260.00 11.00 -2.65
-19.41%
15.45
7.45
41,300 59 4.72 23,800 700
3.03%
DIVISLAB 28-Feb-19 CE 1,660.00 12.50 -11.15
-47.15%
20.00
11.05
40,800 102 5.69 35,600 -2,000
-5.32%
INDIACEM 28-Mar-19 CE 100.00 1.25 0.25
25.00%
1.25
1.25
40,500 9 0.51 45,000 36,000
400.00%
JSWSTEEL 28-Feb-19 CE 310.00 0.35 -0.30
-46.15%
0.60
0.35
40,500 27 0.21 96,000 -4,500
-4.48%
NIITTECH 28-Feb-19 CE 1,360.00 6.70 0.75
12.61%
9.50
4.05
40,500 54 2.52 58,500 11,250
23.81%
RELIANCE 28-Mar-19 CE 1,220.00 54.30 -14.05
-20.56%
60.95
53.10
40,500 81 23.11 93,000 30,500
48.80%
RELIANCE 28-Mar-19 CE 1,320.00 17.55 -6.05
-25.64%
22.40
17.55
40,500 81 7.96 54,500 -5,000
-8.40%
TATAGLOBAL 28-Feb-19 CE 210.00 0.35 -0.25
-41.67%
0.95
0.25
40,500 18 0.15 263,250 -18,000
-6.40%
BRITANNIA 28-Feb-19 CE 3,100.00 17.00 6.40
60.38%
21.00
6.05
40,400 202 5.78 33,400 -4,200
-11.17%
ADANIENT 28-Feb-19 CE 135.00 1.15 -0.40
-25.81%
1.95
1.10
40,000 10 0.60 168,000 -4,000
-2.33%
ADANIENT 28-Feb-19 CE 140.00 1.00 -0.10
-9.09%
1.10
0.85
40,000 10 0.38 1,124,000 -8,000
-0.71%
ASHOKLEY 28-Feb-19 CE 105.00 0.10 0.00
0.00%
0.10
0.05
40,000 10 0.03 1,152,000 -28,000
-2.37%
AUROPHARMA 28-Feb-19 CE 840.00 0.85 -0.30
-26.09%
1.20
0.85
40,000 40 0.37 387,000 -5,000
-1.28%
GLENMARK 28-Feb-19 CE 620.00 3.45 -0.80
-18.82%
4.50
2.80
40,000 40 1.40 116,000 -2,000
-1.69%
NATIONALUM 28-Mar-19 CE 55.00 1.05 -0.05
-4.55%
1.05
0.90
40,000 5 0.40 120,000 16,000
15.38%
NBCC 28-Feb-19 CE 51.00 1.70 0.40
30.77%
1.85
1.45
40,000 5 0.64 48,000 24,000
100.00%
TATAMOTORS 28-Mar-19 CE 165.00 9.10 1.25
15.92%
9.10
6.90
40,000 20 3.13 72,000 12,000
20.00%
BEML 28-Feb-19 CE 820.00 10.00 -0.35
-3.38%
12.45
7.05
39,900 57 3.72 56,000 -2,100
-3.61%
BANKNIFTY 21-Feb-19 CE 29,100.00 1.10 0.35
46.67%
3.05
0.85
39,860 1,993 0.39 220 220
0.00%
BRITANNIA 28-Feb-19 CE 2,950.00 61.00 20.20
49.51%
71.50
16.55
39,600 198 20.32 14,400 5,000
53.19%
CANFINHOME 28-Feb-19 CE 250.00 7.95 -1.45
-15.43%
11.85
7.95
39,600 22 4.07 45,000 5,400
13.64%
COALINDIA 28-Feb-19 CE 210.00 8.60 -0.60
-6.52%
8.90
7.80
39,600 18 3.26 66,000 0
0.00%
IDFC 28-Feb-19 CE 42.00 0.05 0.00
0.00%
0.05
0.05
39,600 3 0.02 528,000 -13,200
-2.44%
JETAIRWAYS 28-Feb-19 CE 400.00 0.35 -0.10
-22.22%
0.55
0.35
39,600 18 0.17 811,800 -24,200
-2.89%
NIFTY 25-Apr-19 CE 12,000.00 12.30 -1.80
-12.77%
15.00
11.00
39,525 527 5.20 45,000 -600
-1.32%
NIFTY 28-Mar-19 CE 10,000.00 732.00 -75.45
-9.34%
857.75
730.35
39,225 523 296.53 189,150 16,800
9.75%
ALBK 28-Feb-19 CE 38.00 1.05 -0.25
-19.23%
1.20
1.05
39,000 3 0.43 130,000 -26,000
-16.67%
DLF 28-Feb-19 CE 195.00 0.25 -0.05
-16.67%
0.30
0.20
39,000 15 0.10 135,200 31,200
30.00%
SBIN 28-Feb-19 CE 340.00 0.20 0.00
0.00%
0.25
0.15
39,000 13 0.08 684,000 -9,000
-1.30%
SBIN 28-Feb-19 CE 350.00 0.15 -0.05
-25.00%
0.20
0.15
39,000 13 0.06 1,026,000 -33,000
-3.12%
ICICIBANK 28-Feb-19 CE 410.00 0.20 -0.10
-33.33%
0.30
0.20
38,500 14 0.10 385,000 -16,500
-4.11%
LT 28-Mar-19 CE 1,300.00 19.75 -0.90
-4.36%
24.15
19.40
38,250 102 8.33 42,375 16,125
61.43%
CUMMINSIND 28-Feb-19 CE 700.00 5.05 -7.75
-60.55%
10.00
5.05
37,800 54 2.54 50,400 13,300
35.85%
JUSTDIAL 28-Feb-19 CE 520.00 1.90 -1.00
-34.48%
2.95
1.70
37,800 27 0.79 128,800 7,000
5.75%
NIFTY 27-Jun-19 CE 11,000.00 438.30 -24.90
-5.38%
491.25
435.50
37,725 503 171.15 190,200 4,200
2.26%
DHFL 28-Feb-19 CE 300.00 0.20 -0.15
-42.86%
0.40
0.20
37,500 25 0.11 366,000 -13,500
-3.56%
IBULHSGFIN 28-Feb-19 CE 740.00 3.50 -1.30
-27.08%
5.45
3.45
37,500 75 1.55 127,500 3,500
2.82%
PIDILITIND 28-Feb-19 CE 1,060.00 43.30 -4.05
-8.55%
43.30
25.95
37,500 75 12.10 11,500 10,500
1,050.00%
BATAINDIA 28-Feb-19 CE 1,240.00 36.00 -2.85
-7.34%
52.00
36.00
37,400 68 16.20 113,300 -2,750
-2.37%
COALINDIA 28-Mar-19 CE 230.00 3.00 -0.30
-9.09%
3.65
2.75
37,400 17 1.13 68,200 19,800
40.91%
JETAIRWAYS 28-Feb-19 CE 380.00 0.60 -0.25
-29.41%
0.75
0.50
37,400 17 0.25 435,600 -26,400
-5.71%
LICHSGFIN 28-Feb-19 CE 440.00 14.85 3.00
25.32%
17.10
12.45
37,400 34 5.68 34,100 -16,500
-32.61%
PFC 28-Mar-19 CE 125.00 0.55 0.20
57.14%
0.55
0.50
37,200 6 0.19 105,400 6,200
6.25%
SRTRANSFIN 28-Feb-19 CE 1,000.00 38.00 -2.30
-5.71%
43.00
35.10
37,200 62 14.42 18,000 -3,600
-16.67%
TATASTEEL 28-Feb-19 CE 550.00 0.40 -0.10
-20.00%
0.50
0.40
37,135 35 0.16 371,350 0
0.00%
NIFTY 28-Feb-19 CE 11,900.00 2.30 -0.20
-8.00%
2.80
2.15
36,450 486 0.86 107,025 -1,200
-1.11%
CGPOWER 28-Feb-19 CE 27.50 2.60 -0.70
-21.21%
3.70
2.60
36,000 3 1.15 396,000 -36,000
-8.33%
CGPOWER 28-Feb-19 CE 28.00 2.50 -0.45
-15.25%
3.55
2.25
36,000 3 0.99 480,000 0
0.00%
CGPOWER 28-Feb-19 CE 34.00 0.30 -0.05
-14.29%
0.35
0.10
36,000 3 0.09 228,000 -36,000
-13.64%
CGPOWER 28-Feb-19 CE 36.00 0.10 -0.10
-50.00%
0.20
0.10
36,000 3 0.05 312,000 -24,000
-7.14%
CGPOWER 28-Feb-19 CE 42.50 0.05 0.00
0.00%
0.05
0.05
36,000 3 0.02 264,000 -36,000
-12.00%
IDFCFIRSTB 28-Mar-19 CE 50.00 0.40 -0.15
-27.27%
0.55
0.40
36,000 3 0.16 108,000 36,000
50.00%
POWERGRID 28-Feb-19 CE 187.50 1.00 -0.15
-13.04%
1.35
1.00
36,000 9 0.42 116,000 -4,000
-3.33%
RBLBANK 28-Feb-19 CE 590.00 2.70 -0.30
-10.00%
3.10
2.30
36,000 30 1.01 116,400 20,400
21.25%
RELIANCE 28-Mar-19 CE 1,240.00 44.00 -12.10
-21.57%
51.00
43.25
36,000 72 17.10 70,000 9,500
15.70%
SAIL 28-Feb-19 CE 60.00 0.05 0.00
0.00%
0.05
0.05
36,000 3 0.02 1,128,000 -24,000
-2.08%
SAIL 28-Mar-19 CE 55.00 0.55 -0.05
-8.33%
0.55
0.55
36,000 3 0.20 120,000 24,000
25.00%
SBIN 28-Mar-19 CE 260.00 13.15 -1.40
-9.62%
15.70
12.55
36,000 12 5.04 54,000 30,000
125.00%
SBIN 28-Mar-19 CE 285.00 4.35 -0.65
-13.00%
5.05
4.35
36,000 12 1.71 57,000 6,000
11.76%
TATAMOTORS 28-Mar-19 CE 200.00 1.25 -0.05
-3.85%
1.25
1.15
36,000 18 0.44 396,000 12,000
3.13%
AXISBANK 28-Mar-19 CE 700.00 27.95 3.80
15.73%
30.15
20.65
36,000 30 9.47 26,400 15,600
144.44%
VOLTAS 28-Feb-19 CE 570.00 1.05 -0.55
-34.38%
1.45
0.95
36,000 36 0.41 90,000 -14,000
-13.46%
INDUSINDBK 28-Feb-19 CE 1,500.00 39.60 1.40
3.66%
48.80
32.00
35,700 119 15.35 72,600 -4,500
-5.84%
DIVISLAB 28-Feb-19 CE 1,650.00 14.90 -13.15
-46.88%
26.65
14.40
35,600 89 6.37 24,000 9,600
66.67%
TATAELXSI 28-Feb-19 CE 940.00 4.10 -1.00
-19.61%
4.45
2.60
35,600 89 1.26 36,000 -6,000
-14.29%
NIITTECH 28-Feb-19 CE 1,400.00 2.60 -0.15
-5.45%
5.15
1.80
35,250 47 1.02 47,250 4,500
10.53%
STAR 28-Feb-19 CE 450.00 3.90 0.65
20.00%
5.50
2.20
35,200 32 1.46 104,500 -8,800
-7.77%
ZEEL 28-Feb-19 CE 510.00 1.75 -0.25
-12.50%
1.75
1.05
35,100 27 0.49 44,200 7,800
21.43%
HINDALCO 28-Feb-19 CE 250.00 0.10 0.05
100.00%
0.25
0.05
35,000 10 0.05 126,000 24,500
24.14%
HAVELLS 28-Feb-19 CE 760.00 1.00 -0.60
-37.50%
1.15
0.65
35,000 35 0.35 142,000 8,000
5.97%
IFCI 28-Feb-19 CE 15.00 0.05 0.00
0.00%
0.05
0.05
35,000 1 0.02 1,995,000 0
0.00%
IFCI 28-Mar-19 CE 13.00 0.60 -0.20
-25.00%
0.60
0.60
35,000 1 0.21 105,000 35,000
50.00%
IFCI 28-Mar-19 CE 16.00 0.05 -0.10
-66.67%
0.05
0.05
35,000 1 0.02 420,000 0
0.00%
IOC 28-Feb-19 CE 120.00 6.55 -0.25
-3.68%
7.45
6.15
35,000 10 2.28 42,000 -7,000
-14.29%
JUBLFOOD 28-Feb-19 CE 1,500.00 2.50 0.35
16.28%
3.65
2.45
35,000 70 1.05 166,500 -7,000
-4.03%
M&MFIN 28-Feb-19 CE 410.00 1.50 -1.15
-43.40%
2.30
1.30
35,000 28 0.65 77,500 -8,750
-10.14%
UNIONBANK 28-Feb-19 CE 67.50 2.90 -0.70
-19.44%
3.00
2.70
35,000 5 1.01 42,000 7,000
20.00%
UNIONBANK 28-Feb-19 CE 82.50 0.25 -0.05
-16.67%
0.30
0.25
35,000 5 0.10 280,000 -7,000
-2.44%
INFY 28-Feb-19 CE 730.00 18.60 -3.25
-14.87%
20.30
18.00
34,800 29 6.61 126,000 -10,800
-7.89%
VEDL 28-Feb-19 CE 220.00 0.15 -0.05
-25.00%
0.20
0.15
34,500 15 0.06 529,000 -9,200
-1.71%
VEDL 28-Mar-19 CE 180.00 2.75 -0.05
-1.79%
3.60
2.50
34,500 15 0.98 163,300 4,600
2.90%
TATACHEM 28-Feb-19 CE 570.00 8.70 0.10
1.16%
10.00
7.40
34,500 46 2.96 41,250 6,000
17.02%
UBL 28-Feb-19 CE 1,360.00 25.80 -0.80
-3.01%
33.50
24.00
34,300 49 10.11 32,900 9,100
38.24%
ARVIND 28-Feb-19 CE 77.50 2.20 -0.90
-29.03%
2.60
2.20
34,000 17 0.83 34,000 8,000
30.77%
RCOM 28-Mar-19 CE 11.00 0.10 0.00
0.00%
0.10
0.10
34,000 1 0.03 306,000 34,000
12.50%
TATAMOTORS 28-Mar-19 CE 150.00 17.15 0.65
3.94%
17.50
15.00
34,000 17 5.65 262,000 2,000
0.77%
MARUTI 28-Feb-19 CE 7,600.00 9.00 -3.25
-26.53%
11.00
8.00
33,975 453 3.19 73,650 -1,350
-1.80%
NIITTECH 28-Feb-19 CE 1,280.00 35.30 7.00
24.73%
40.60
23.70
33,750 45 10.53 15,000 1,500
11.11%
ONGC 28-Mar-19 CE 150.00 1.60 0.15
10.34%
1.65
1.50
33,750 9 0.53 48,750 3,750
8.33%
BALKRISIND 28-Feb-19 CE 860.00 6.65 -3.60
-35.12%
9.35
6.00
33,600 42 2.40 57,600 1,600
2.86%
NIFTY 25-Apr-19 CE 11,200.00 88.00 -16.40
-15.71%
102.95
87.95
33,300 444 31.75 39,000 5,400
16.07%
YESBANK 28-Feb-19 CE 170.00 45.15 -7.55
-14.33%
45.50
41.00
33,250 19 14.27 239,750 -22,750
-8.67%
CENTURYTEX 28-Feb-19 CE 800.00 2.40 0.15
6.67%
2.55
1.85
33,000 55 0.73 72,000 -12,000
-14.29%
DHFL 28-Feb-19 CE 155.00 3.75 0.45
13.64%
6.00
3.20
33,000 22 1.40 30,000 0
0.00%
DHFL 28-Mar-19 CE 150.00 14.45 2.45
20.42%
17.60
14.45
33,000 22 5.22 42,000 13,500
47.37%
ICICIPRULI 28-Feb-19 CE 320.00 2.15 -0.10
-4.44%
2.75
1.95
33,000 22 0.76 169,500 -1,500
-0.88%
TVSMOTOR 28-Feb-19 CE 550.00 0.55 -0.50
-47.62%
0.85
0.55
33,000 33 0.22 104,000 1,000
0.97%
KAJARIACER 28-Feb-19 CE 500.00 16.00 -3.55
-18.16%
17.40
13.80
32,500 25 5.14 18,200 10,400
133.33%
MCDOWELL-N 28-Feb-19 CE 550.00 2.40 -0.70
-22.58%
3.50
2.20
32,500 26 0.84 88,750 7,500
9.23%
SRF 28-Feb-19 CE 2,300.00 18.10 -7.10
-28.17%
21.50
14.75
32,500 65 6.01 58,000 0
0.00%
DIVISLAB 28-Feb-19 CE 1,720.00 5.05 -3.55
-41.28%
7.20
4.00
32,400 81 1.54 52,400 -400
-0.76%
GRASIM 28-Feb-19 CE 800.00 1.85 -0.15
-7.50%
1.90
1.40
32,250 43 0.54 279,750 -9,000
-3.12%
TCS 28-Mar-19 CE 2,100.00 27.00 -17.15
-38.84%
32.15
26.05
32,250 129 9.42 19,250 6,250
48.08%
LUPIN 28-Feb-19 CE 900.00 1.35 -0.15
-10.00%
1.40
1.20
32,200 46 0.42 410,900 -10,500
-2.49%
NIFTY 28-Mar-19 CE 9,000.00 1,675.00 -83.35
-4.74%
1,737.00
1,675.00
32,025 427 543.49 97,575 8,400
9.42%
INFRATEL 28-Feb-19 CE 360.00 1.00 0.75
300.00%
1.00
0.60
32,000 16 0.27 30,000 10,000
50.00%
BANKBARODA 28-Feb-19 CE 95.00 5.90 -2.25
-27.61%
7.70
5.65
32,000 8 2.00 32,000 12,000
60.00%
DISHTV 28-Feb-19 CE 27.00 10.10 3.30
48.53%
10.10
6.60
32,000 4 2.72 696,000 -24,000
-3.33%
EQUITAS 28-Feb-19 CE 115.00 3.15 -0.25
-7.35%
3.55
2.60
32,000 8 1.01 196,000 -8,000
-3.92%
EQUITAS 28-Feb-19 CE 125.00 0.65 0.00
0.00%
0.75
0.50
32,000 8 0.19 288,000 -8,000
-2.70%
EXIDEIND 28-Feb-19 CE 205.00 5.75 -0.75
-11.54%
6.65
5.60
32,000 16 1.92 16,000 4,000
33.33%
INFIBEAM 28-Feb-19 CE 60.00 0.35 -0.30
-46.15%
0.65
0.35
32,000 8 0.12 88,000 -20,000
-18.52%
KOTAKBANK 28-Feb-19 CE 1,400.00 1.15 -0.30
-20.69%
1.20
0.60
32,000 40 0.32 204,800 -8,000
-3.76%
NATIONALUM 28-Mar-19 CE 60.00 0.45 -0.20
-30.77%
0.50
0.45
32,000 4 0.15 64,000 16,000
33.33%
NBCC 28-Feb-19 CE 54.00 0.80 0.05
6.67%
0.80
0.60
32,000 4 0.22 552,000 0
0.00%
RPOWER 28-Feb-19 CE 28.00 0.05 0.00
0.00%
0.05
0.05
32,000 2 0.02 544,000 -32,000
-5.56%
DCBBANK 28-Feb-19 CE 170.00 5.40 0.00
0.00%
6.30
5.40
31,500 7 1.93 13,500 -4,500
-25.00%
JUBLFOOD 28-Feb-19 CE 1,420.00 9.00 2.00
28.57%
12.50
7.00
31,500 63 3.47 48,000 -3,500
-6.80%
LT 28-Feb-19 CE 1,400.00 1.15 -0.20
-14.81%
1.40
1.00
31,500 84 0.36 351,000 -11,250
-3.11%
WOCKPHARMA 28-Feb-19 CE 440.00 3.10 -0.90
-22.50%
3.50
2.70
31,500 35 0.95 90,900 -1,800
-1.94%
INFY 28-Feb-19 CE 720.00 27.00 -2.20
-7.53%
28.00
24.80
31,200 26 8.23 79,200 -20,400
-20.48%
INFY 28-Feb-19 CE 820.00 0.70 -0.15
-17.65%
0.80
0.65
31,200 26 0.22 320,400 2,400
0.75%
RBLBANK 28-Feb-19 CE 610.00 1.40 -0.05
-3.45%
1.50
1.00
31,200 26 0.36 145,200 -2,400
-1.63%
VOLTAS 28-Feb-19 CE 510.00 19.50 -2.85
-12.75%
25.50
18.25
31,000 31 6.69 58,000 -16,000
-21.62%
COALINDIA 28-Feb-19 CE 245.00 0.30 -0.05
-14.29%
0.30
0.20
30,800 14 0.07 299,200 2,200
0.74%
COALINDIA 28-Mar-19 CE 220.00 5.45 0.65
13.54%
6.15
4.95
30,800 14 1.64 33,000 17,600
114.29%
JETAIRWAYS 28-Feb-19 CE 300.00 1.25 -0.60
-32.43%
2.00
1.05
30,800 14 0.40 413,600 -15,400
-3.59%
SUNPHARMA 28-Mar-19 CE 430.00 16.40 -3.75
-18.61%
20.45
16.40
30,800 28 5.78 27,500 -5,500
-16.67%
NIFTY 28-Feb-19 CE 12,400.00 1.25 0.35
38.89%
1.40
0.50
30,675 409 0.29 347,475 -3,825
-1.09%
CHENNPETRO 28-Feb-19 CE 210.00 5.10 0.30
6.25%
5.50
3.60
30,600 17 1.35 21,600 18,000
500.00%
IGL 28-Feb-19 CE 295.00 2.85 0.65
29.55%
3.00
2.15
30,250 11 0.79 121,000 -2,750
-2.22%
IGL 28-Feb-19 CE 305.00 1.55 0.40
34.78%
1.55
1.20
30,250 11 0.44 178,750 -2,750
-1.52%
IGL 28-Feb-19 CE 315.00 0.80 0.10
14.29%
0.80
0.70
30,250 11 0.22 74,250 -5,500
-6.90%
HCLTECH 28-Feb-19 CE 1,000.00 55.00 -7.50
-12.00%
56.95
45.00
30,100 43 15.70 33,600 -21,000
-38.46%
ACC 28-Feb-19 CE 1,440.00 5.60 -1.90
-25.33%
7.45
5.20
30,000 75 1.81 35,200 -8,800
-20.00%
BHEL 28-Feb-19 CE 56.00 5.60 -0.05
-0.88%
5.85
5.60
30,000 4 1.70 7,500 -15,000
-66.67%
BANKINDIA 28-Feb-19 CE 92.50 0.60 -0.05
-7.69%
0.70
0.60
30,000 5 0.19 324,000 -6,000
-1.82%
CANBK 28-Feb-19 CE 245.00 1.10 -0.25
-18.52%
1.40
1.10
30,000 15 0.35 232,000 -10,000
-4.13%
INDIGO 28-Feb-19 CE 1,220.00 4.35 -6.15
-58.57%
5.80
3.40
30,000 50 1.29 26,400 -4,200
-13.73%
IDBI 28-Feb-19 CE 46.00 0.90 -14.85
-94.29%
0.95
0.90
30,000 3 0.28 30,000 30,000
0.00%
IBULHSGFIN 28-Feb-19 CE 760.00 2.70 -0.70
-20.59%
3.45
2.60
30,000 60 0.88 85,000 -2,500
-2.86%
MANAPPURAM 28-Feb-19 CE 112.50 1.00 -0.45
-31.03%
1.40
1.00
30,000 5 0.37 54,000 12,000
28.57%
M&M 28-Feb-19 CE 730.00 0.70 -0.10
-12.50%
0.70
0.60
30,000 30 0.20 355,000 -13,000
-3.53%
RECLTD 28-Feb-19 CE 117.50 6.50 -0.50
-7.14%
8.05
6.20
30,000 5 2.14 156,000 0
0.00%
RECLTD 28-Mar-19 CE 125.00 4.10 1.70
70.83%
4.75
4.10
30,000 5 1.35 30,000 12,000
66.67%
SYNDIBANK 28-Feb-19 CE 30.00 1.55 -2.45
-61.25%
1.55
1.50
30,000 2 0.46 60,000 30,000
100.00%
SYNDIBANK 28-Feb-19 CE 32.00 1.00 0.00
0.00%
1.15
1.00
30,000 2 0.32 120,000 15,000
14.29%
SBIN 28-Mar-19 CE 265.00 11.40 -0.55
-4.60%
13.05
11.40
30,000 10 3.70 69,000 15,000
27.78%
SBIN 28-Mar-19 CE 350.00 0.50 -0.25
-33.33%
0.50
0.50
30,000 10 0.15 42,000 30,000
250.00%
TATAMOTORS 28-Feb-19 CE 145.00 19.05 1.05
5.83%
19.05
16.40
30,000 15 5.55 274,000 -26,000
-8.67%
TORNTPOWER 28-Feb-19 CE 250.00 1.70 -0.80
-32.00%
3.25
1.50
30,000 10 0.65 66,000 -6,000
-8.33%
ULTRACEMCO 28-Feb-19 CE 3,500.00 52.50 -6.80
-11.47%
65.00
40.20
30,000 150 15.43 21,200 -1,000
-4.50%
ZEEL 28-Mar-19 CE 440.00 34.00 1.95
6.08%
35.20
28.30
29,900 23 10.15 18,200 16,900
1,300.00%
PEL 28-Feb-19 CE 2,200.00 48.15 -3.75
-7.23%
65.00
45.10
29,898 99 16.28 35,032 1,510
4.50%
SUNPHARMA 28-Feb-19 CE 510.00 0.60 -0.25
-29.41%
0.95
0.60
29,700 27 0.20 126,500 -3,300
-2.54%
SUNPHARMA 28-Mar-19 CE 420.00 21.05 -3.45
-14.08%
27.25
20.95
29,700 27 7.14 107,800 0
0.00%
CEATLTD 28-Feb-19 CE 1,080.00 15.55 -11.10
-41.65%
24.65
15.30
29,600 74 5.56 16,400 1,600
10.81%
APOLLOHOSP 28-Feb-19 CE 1,240.00 4.70 -4.45
-48.63%
6.30
3.05
29,500 59 1.34 35,500 1,000
2.90%
NIFTY 28-Feb-19 CE 10,100.00 567.65 -80.80
-12.46%
652.30
562.80
29,475 393 176.85 55,950 -1,200
-2.10%
KPIT 28-Feb-19 CE 70.00 29.00 -118.20
-80.30%
30.30
29.00
29,250 13 8.73 29,250 29,250
0.00%
KPIT 28-Feb-19 CE 230.00 0.05 -0.20
-80.00%
0.05
0.05
29,250 13 0.01 58,500 0
0.00%
M&M 28-Feb-19 CE 750.00 0.55 0.00
0.00%
0.55
0.45
29,000 29 0.14 437,000 -20,000
-4.38%
PIDILITIND 28-Feb-19 CE 1,140.00 9.15 -1.90
-17.19%
9.15
5.00
29,000 58 1.97 23,000 500
2.22%
CADILAHC 28-Feb-19 CE 330.00 2.20 -0.70
-24.14%
2.90
2.00
28,800 18 0.67 171,200 1,600
0.94%
HINDZINC 28-Feb-19 CE 270.00 0.40 -0.20
-33.33%
0.55
0.25
28,800 9 0.13 102,400 -16,000
-13.51%
AXISBANK 28-Mar-19 CE 760.00 8.60 2.60
43.33%
9.35
6.50
28,800 24 2.26 33,600 -3,600
-9.68%
RELINFRA 28-Feb-19 CE 290.00 0.25 -0.05
-16.67%
0.45
0.20
28,600 22 0.07 141,700 5,200
3.81%
RELCAPITAL 28-Feb-19 CE 240.00 0.45 0.10
28.57%
0.70
0.40
28,500 19 0.15 139,500 -6,000
-4.12%
KTKBANK 28-Feb-19 CE 125.00 0.25 -0.05
-16.67%
0.30
0.25
28,200 6 0.07 253,800 -4,700
-1.82%
APOLLOHOSP 28-Feb-19 CE 1,220.00 5.85 -6.40
-52.24%
9.50
5.10
28,000 56 1.82 22,500 -500
-2.17%
HCLTECH 28-Feb-19 CE 1,090.00 5.95 -2.65
-30.81%
7.20
5.30
28,000 40 1.75 31,500 4,900
18.42%
HAVELLS 28-Feb-19 CE 670.00 29.50 -36.05
-55.00%
29.50
18.75
28,000 28 6.64 9,000 9,000
0.00%
ORIENTBANK 28-Feb-19 CE 95.00 0.25 -0.10
-28.57%
0.25
0.20
28,000 4 0.06 434,000 -7,000
-1.59%
ORIENTBANK 28-Feb-19 CE 100.00 0.25 0.05
25.00%
0.30
0.20
28,000 4 0.06 420,000 0
0.00%
PNB 28-Mar-19 CE 90.00 0.55 -0.30
-35.29%
0.80
0.55
28,000 4 0.17 35,000 28,000
400.00%
SUNTV 28-Feb-19 CE 660.00 0.65 -0.15
-18.75%
0.80
0.60
28,000 28 0.18 36,000 -14,000
-28.00%
TATAMOTORS 28-Feb-19 CE 140.00 23.45 1.25
5.63%
23.45
20.90
28,000 14 6.08 104,000 -2,000
-1.89%
ACC 28-Feb-19 CE 1,420.00 7.10 -4.85
-40.59%
10.75
7.10
27,600 69 2.54 31,200 8,000
34.48%
APOLLOHOSP 28-Feb-19 CE 1,100.00 54.00 -12.40
-18.67%
56.80
39.50
27,500 55 12.70 16,000 4,500
39.13%
BATAINDIA 28-Feb-19 CE 1,360.00 2.50 -0.40
-13.79%
4.15
2.40
27,500 50 0.93 47,850 6,050
14.47%
SUNPHARMA 28-Feb-19 CE 400.00 22.20 -7.50
-25.25%
29.35
22.20
27,500 25 6.62 137,500 -4,400
-3.10%
TCS 28-Feb-19 CE 2,160.00 3.20 -1.50
-31.91%
3.50
2.65
27,500 110 0.86 36,000 1,000
2.86%
NIFTY 28-Mar-19 CE 11,600.00 8.80 -2.00
-18.52%
10.45
7.50
27,450 366 2.48 90,600 75
0.08%
NIFTY 28-Mar-19 CE 12,000.00 6.00 -0.30
-4.76%
6.60
5.15
27,375 365 1.59 202,950 1,575
0.78%
TCS 28-Mar-19 CE 2,050.00 40.85 -21.40
-34.38%
55.15
40.20
27,250 109 12.01 31,000 21,750
235.14%
UJJIVAN 28-Feb-19 CE 260.00 12.00 -4.15
-25.70%
16.35
12.00
27,200 17 3.98 36,800 -11,200
-23.33%
APOLLOTYRE 28-Feb-19 CE 225.00 0.40 -0.05
-11.11%
0.50
0.35
27,000 9 0.11 123,000 -9,000
-6.82%
DHFL 28-Feb-19 CE 115.00 18.30 3.75
25.77%
22.50
18.20
27,000 18 5.37 42,000 -10,500
-20.00%
HDFCBANK 28-Feb-19 CE 2,080.00 37.80 -4.55
-10.74%
50.00
36.95
27,000 108 12.09 12,250 -6,000
-32.88%
JUBLFOOD 28-Feb-19 CE 1,440.00 6.25 0.75
13.64%
9.00
6.00
27,000 54 2.10 66,500 -2,000
-2.92%
JISLJALEQS 28-Feb-19 CE 52.50 2.85 -1.25
-30.49%
4.95
2.85
27,000 3 0.96 297,000 -9,000
-2.94%
JISLJALEQS 28-Feb-19 CE 57.50 0.50 -0.60
-54.55%
0.60
0.50
27,000 3 0.14 720,000 0
0.00%
NHPC 28-Mar-19 CE 29.00 0.10 0.00
0.00%
0.10
0.10
27,000 1 0.03 135,000 0
0.00%
RELIANCE 28-Mar-19 CE 1,200.00 68.35 -5.85
-7.88%
74.05
67.50
27,000 54 18.56 15,500 -1,500
-8.82%
TATAPOWER 28-Feb-19 CE 85.00 0.05 0.00
0.00%
0.05
0.05
27,000 3 0.01 126,000 9,000
7.69%
TVSMOTOR 28-Feb-19 CE 470.00 14.15 -4.85
-25.53%
16.00
13.75
27,000 27 3.92 17,000 15,000
750.00%
LUPIN 28-Feb-19 CE 760.00 26.50 -4.45
-14.38%
32.00
23.90
26,600 38 7.34 7,000 1,400
25.00%
TATASTEEL 28-Mar-19 CE 480.00 16.55 -1.90
-10.30%
21.65
16.55
26,525 25 5.28 48,806 13,793
39.39%
AXISBANK 28-Mar-19 CE 740.00 12.50 1.95
18.48%
15.00
8.45
26,400 22 3.17 38,400 14,400
60.00%
YESBANK 28-Mar-19 CE 180.00 40.05 -5.50
-12.07%
40.10
34.70
26,250 15 10.15 131,250 -7,000
-5.06%
NIFTY 28-Feb-19 CE 9,000.00 1,650.05 -82.60
-4.77%
1,744.70
1,645.90
26,025 347 440.32 699,675 -2,100
-0.30%
ALBK 28-Mar-19 CE 45.00 0.40 0.00
0.00%
0.40
0.25
26,000 2 0.08 78,000 13,000
20.00%
ACC 28-Feb-19 CE 1,340.00 28.05 -12.45
-30.74%
38.85
28.05
26,000 65 9.03 12,000 9,600
400.00%
AUROPHARMA 28-Feb-19 CE 860.00 0.40 -0.15
-27.27%
0.60
0.40
26,000 26 0.12 273,000 -4,000
-1.44%
TV18BRDCST 28-Feb-19 CE 38.00 0.05 -0.05
-50.00%
0.05
0.05
26,000 2 0.01 299,000 -13,000
-4.17%
MARICO 28-Feb-19 CE 360.00 1.75 -0.05
-2.78%
1.75
0.55
26,000 10 0.23 70,200 -2,600
-3.57%
PIDILITIND 28-Feb-19 CE 1,200.00 1.95 -1.15
-37.10%
2.95
1.90
26,000 52 0.60 67,500 14,500
27.36%
SRF 28-Feb-19 CE 2,250.00 31.60 -8.90
-21.98%
38.50
27.00
26,000 52 8.46 35,000 5,000
16.67%
TATAMOTORS 28-Feb-19 CE 240.00 0.10 -0.05
-33.33%
0.10
0.10
26,000 13 0.03 154,000 0
0.00%
BANKNIFTY 21-Feb-19 CE 28,100.00 1.85 -0.65
-26.00%
4.00
0.65
25,980 1,299 0.58 7,800 2,720
53.54%
NIFTY 25-Apr-19 CE 11,500.00 39.85 -4.35
-9.84%
45.00
35.75
25,875 345 10.15 129,525 2,025
1.59%
CENTURYTEX 28-Feb-19 CE 780.00 4.15 0.15
3.75%
4.95
3.30
25,800 43 1.03 36,600 -4,800
-11.59%
MOTHERSUMI 28-Feb-19 CE 155.00 0.45 0.00
0.00%
0.45
0.35
25,650 9 0.10 193,800 -2,850
-1.45%
HINDZINC 28-Feb-19 CE 265.00 0.80 -0.30
-27.27%
1.00
0.75
25,600 8 0.22 57,600 -12,800
-18.18%
DHFL 28-Feb-19 CE 165.00 2.50 -0.50
-16.67%
3.55
2.50
25,500 17 0.76 24,000 1,500
6.67%
DHFL 28-Feb-19 CE 220.00 0.55 -0.40
-42.11%
0.75
0.55
25,500 17 0.16 171,000 -6,000
-3.39%
BHARATFIN 28-Feb-19 CE 970.00 10.00 1.90
23.46%
12.15
10.00
25,500 51 2.83 24,500 15,500
172.22%
TATACHEM 28-Feb-19 CE 600.00 2.25 -0.30
-11.76%
3.00
2.00
25,500 34 0.62 129,750 -6,000
-4.42%
STAR 28-Feb-19 CE 440.00 5.50 1.20
27.91%
7.85
3.75
25,300 23 1.42 86,900 0
0.00%
NIFTY 28-Mar-19 CE 13,000.00 1.00 -0.05
-4.76%
1.20
0.90
25,275 337 0.25 143,250 2,250
1.60%
AMARAJABAT 28-Feb-19 CE 740.00 15.85 -3.05
-16.14%
23.00
15.85
25,200 36 4.78 16,100 700
4.55%
INFY 28-Feb-19 CE 700.00 44.20 -1.55
-3.39%
48.90
42.30
25,200 21 11.13 94,800 -2,400
-2.47%
INFY 28-Feb-19 CE 840.00 0.20 -0.40
-66.67%
0.60
0.20
25,200 21 0.12 178,800 -13,200
-6.88%
UBL 28-Feb-19 CE 1,440.00 8.65 -0.80
-8.47%
11.50
7.00
25,200 36 2.48 49,000 -2,800
-5.41%
LT 28-Feb-19 CE 1,380.00 1.60 -0.30
-15.79%
1.85
1.40
25,125 67 0.39 196,125 -13,875
-6.61%
HDFC 28-Feb-19 CE 1,860.00 43.45 -3.05
-6.56%
55.70
40.00
25,000 50 11.51 25,000 4,500
21.95%
PIDILITIND 28-Feb-19 CE 1,160.00 5.45 -1.70
-23.78%
6.00
2.95
25,000 50 1.06 39,500 -500
-1.25%
ICICIBANK 28-Mar-19 CE 340.00 15.20 -0.80
-5.00%
15.60
14.75
24,750 9 3.77 46,750 11,000
30.77%
AMARAJABAT 28-Feb-19 CE 800.00 2.80 -0.40
-12.50%
4.00
2.80
24,500 35 0.78 121,800 -3,500
-2.79%
HINDALCO 28-Mar-19 CE 220.00 1.55 -0.35
-18.42%
2.00
1.55
24,500 7 0.43 66,500 3,500
5.56%
BHARATFIN 28-Feb-19 CE 960.00 13.70 1.35
10.93%
16.75
8.85
24,500 49 3.43 22,000 9,000
69.23%
TCS 28-Mar-19 CE 2,150.00 18.35 -9.95
-35.16%
23.00
18.10
24,500 98 4.77 22,750 18,250
405.56%
YESBANK 28-Feb-19 CE 165.00 49.90 -2.80
-5.31%
50.55
30.00
24,500 14 11.77 19,250 0
0.00%
TATASTEEL 28-Feb-19 CE 450.00 22.35 -1.85
-7.64%
30.35
22.35
24,403 23 6.51 61,538 -5,305
-7.94%
NIFTY 28-Feb-19 CE 9,500.00 1,155.65 -92.30
-7.40%
1,251.25
1,152.15
24,075 321 285.58 394,350 -9,000
-2.23%
BANKBARODA 28-Mar-19 CE 160.00 0.05 -0.05
-50.00%
0.15
0.05
24,000 6 0.02 180,000 12,000
7.14%
BANKINDIA 28-Feb-19 CE 102.50 0.25 -0.10
-28.57%
0.25
0.25
24,000 4 0.06 120,000 0
0.00%
BANKINDIA 28-Feb-19 CE 115.00 0.10 -0.05
-33.33%
0.10
0.10
24,000 4 0.02 444,000 0
0.00%
CGPOWER 28-Feb-19 CE 37.00 0.15 0.00
0.00%
0.15
0.15
24,000 2 0.04 192,000 -24,000
-11.11%
DISHTV 28-Feb-19 CE 23.00 13.60 3.40
33.33%
14.00
13.60
24,000 3 3.31 232,000 -16,000
-6.45%
DISHTV 28-Feb-19 CE 29.00 8.35 3.10
59.05%
8.35
4.35
24,000 3 1.62 144,000 0
0.00%
DISHTV 28-Mar-19 CE 40.00 3.50 -0.30
-7.89%
3.55
3.50
24,000 3 0.84 24,000 24,000
0.00%
DISHTV 28-Mar-19 CE 44.00 2.10 -0.45
-17.65%
2.10
2.00
24,000 3 0.49 24,000 24,000
0.00%
EXIDEIND 28-Feb-19 CE 240.00 0.30 -0.10
-25.00%
0.35
0.30
24,000 12 0.08 486,000 -16,000
-3.19%
IDEA 28-Feb-19 CE 37.00 0.15 0.05
50.00%
0.15
0.10
24,000 2 0.03 708,000 0
0.00%
IDFCFIRSTB 28-Feb-19 CE 40.00 3.35 -1.25
-27.17%
3.70
3.35
24,000 2 0.84 156,000 -12,000
-7.14%
IDFCFIRSTB 28-Feb-19 CE 41.00 2.70 -1.15
-29.87%
2.90
2.70
24,000 2 0.67 156,000 0
0.00%
IDFCFIRSTB 28-Feb-19 CE 52.00 0.10 0.00
0.00%
0.10
0.10
24,000 2 0.02 624,000 24,000
4.00%
IDFCFIRSTB 28-Mar-19 CE 43.00 2.60 -0.35
-11.86%
2.60
2.60
24,000 2 0.62 72,000 24,000
50.00%
M&M 28-Mar-19 CE 700.00 8.00 0.00
0.00%
8.00
6.55
24,000 24 1.72 58,000 10,000
20.83%
NATIONALUM 28-Feb-19 CE 70.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 296,000 -24,000
-7.50%
NATIONALUM 28-Mar-19 CE 47.50 3.00 -13.35
-81.65%
3.00
2.90
24,000 3 0.71 16,000 16,000
0.00%
NATIONALUM 28-Mar-19 CE 52.50 1.65 0.05
3.13%
1.65
1.30
24,000 3 0.37 72,000 16,000
28.57%
NBCC 28-Feb-19 CE 45.00 5.20 0.15
2.97%
5.40
5.10
24,000 3 1.26 48,000 0
0.00%
NBCC 28-Feb-19 CE 56.00 0.45 0.00
0.00%
0.45
0.35
24,000 3 0.10 112,000 8,000
7.69%
NBCC 28-Feb-19 CE 70.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 3 0.01 232,000 -16,000
-6.45%
NMDC 28-Feb-19 CE 90.00 3.00 -0.10
-3.23%
3.70
3.00
24,000 4 0.79 120,000 0
0.00%
NTPC 28-Feb-19 CE 127.50 9.20 -0.60
-6.12%
11.65
9.00
24,000 6 2.36 28,000 12,000
75.00%
RECLTD 28-Mar-19 CE 115.00 11.30 4.90
76.56%
11.30
11.30
24,000 4 2.71 30,000 24,000
400.00%
SAIL 28-Feb-19 CE 40.00 6.10 -0.45
-6.87%
6.15
6.10
24,000 2 1.47 36,000 0
0.00%
SAIL 28-Feb-19 CE 54.00 0.10 -0.05
-33.33%
0.10
0.10
24,000 2 0.02 420,000 -24,000
-5.41%
SAIL 28-Feb-19 CE 56.00 0.10 0.00
0.00%
0.10
0.10
24,000 2 0.02 576,000 12,000
2.13%
SBIN 28-Feb-19 CE 240.00 24.10 0.15
0.63%
27.00
24.10
24,000 8 6.15 12,000 -6,000
-33.33%
SBIN 28-Mar-19 CE 310.00 1.50 -0.50
-25.00%
2.00
1.50
24,000 8 0.41 93,000 15,000
19.23%
SREINFRA 28-Feb-19 CE 32.50 0.05 -0.05
-50.00%
0.05
0.05
24,000 2 0.01 396,000 0
0.00%
AXISBANK 28-Feb-19 CE 670.00 30.35 4.25
16.28%
32.90
23.00
24,000 20 6.63 66,000 -8,400
-11.29%
JUSTDIAL 28-Feb-19 CE 510.00 2.85 -1.00
-25.97%
3.15
2.20
23,800 17 0.68 130,200 -2,800
-2.11%
M&MFIN 28-Feb-19 CE 380.00 7.30 -3.65
-33.33%
9.25
7.00
23,750 19 1.94 50,000 8,750
21.21%
APOLLOHOSP 28-Feb-19 CE 1,260.00 4.00 -2.20
-35.48%
5.60
2.60
23,500 47 0.88 34,500 -2,000
-5.48%
GSFC 28-Feb-19 CE 100.00 0.25 -0.10
-28.57%
0.30
0.20
23,500 5 0.06 267,900 -9,400
-3.39%
KAJARIACER 28-Feb-19 CE 520.00 7.70 -3.50
-31.25%
8.85
6.50
23,400 18 1.78 22,100 6,500
41.67%
CHENNPETRO 28-Feb-19 CE 220.00 1.90 -4.10
-68.33%
2.45
1.90
23,400 13 0.48 25,200 12,600
100.00%
ESCORTS 28-Feb-19 CE 720.00 1.00 -0.50
-33.33%
1.75
1.00
23,100 21 0.34 193,600 -5,500
-2.76%
SUNPHARMA 28-Mar-19 CE 500.00 3.30 -0.25
-7.04%
4.40
3.20
23,100 21 0.85 106,700 12,100
12.79%
BANKNIFTY 28-Feb-19 CE 26,700.00 338.15 -65.45
-16.22%
430.95
334.10
23,040 1,152 87.32 9,640 2,680
38.51%
HDFC 28-Feb-19 CE 2,020.00 3.40 -0.70
-17.07%
4.35
3.00
23,000 46 0.81 200,500 -5,000
-2.43%
BHARATFORG 28-Feb-19 CE 460.00 12.20 -4.80
-28.24%
14.05
12.20
22,800 19 3.02 16,800 9,600
133.33%
BANKNIFTY 28-Feb-19 CE 28,500.00 6.00 -1.55
-20.53%
7.60
4.60
22,600 1,130 1.34 94,680 -80
-0.08%
DHFL 28-Feb-19 CE 210.00 0.95 -0.10
-9.52%
1.40
0.40
22,500 15 0.20 121,500 -6,000
-4.71%
INDIACEM 28-Feb-19 CE 77.50 6.20 -1.15
-15.65%
7.60
6.20
22,500 5 1.58 58,500 -4,500
-7.14%
ICICIPRULI 28-Feb-19 CE 315.00 2.80 -0.25
-8.20%
3.45
2.80
22,500 15 0.68 124,500 1,500
1.22%
KSCL 28-Feb-19 CE 480.00 11.00 -10.20
-48.11%
18.00
10.00
22,500 15 3.21 13,500 4,500
50.00%
KSCL 28-Feb-19 CE 510.00 5.00 -5.90
-54.13%
7.50
3.70
22,500 15 1.45 21,000 7,500
55.56%
L&TFH 28-Feb-19 CE 115.00 10.20 -3.40
-25.00%
11.85
10.20
22,500 5 2.50 22,500 9,000
66.67%
ONGC 28-Feb-19 CE 125.00 8.05 0.75
10.27%
8.60
8.05
22,500 6 1.87 71,250 -7,500
-9.52%
BANKNIFTY 28-Mar-19 CE 28,000.00 133.00 -16.80
-11.21%
163.00
133.00
22,440 1,122 33.65 44,020 5,200
13.40%
CUMMINSIND 28-Feb-19 CE 680.00 10.25 -10.05
-49.51%
14.45
10.10
22,400 32 2.71 11,900 8,400
240.00%
HINDUNILVR 28-Feb-19 CE 1,900.00 1.40 -0.90
-39.13%
1.50
1.15
22,200 37 0.31 99,000 -4,200
-4.07%
INDUSINDBK 28-Feb-19 CE 1,640.00 2.95 -1.05
-26.25%
3.60
2.95
22,200 74 0.73 18,300 15,300
510.00%
RELINFRA 28-Feb-19 CE 330.00 0.25 0.05
25.00%
0.25
0.20
22,100 17 0.04 98,800 18,200
22.58%
RELINFRA 28-Feb-19 CE 340.00 0.15 0.00
0.00%
0.20
0.15
22,100 17 0.04 110,500 -18,200
-14.14%
APOLLOHOSP 28-Feb-19 CE 1,300.00 1.80 -1.05
-36.84%
2.40
1.55
22,000 44 0.44 95,000 -6,500
-6.40%
INFRATEL 28-Feb-19 CE 305.00 18.00 7.80
76.47%
18.55
8.60
22,000 11 3.03 32,000 -4,000
-11.11%
CANBK 28-Feb-19 CE 280.00 0.30 -0.10
-25.00%
0.40
0.25
22,000 11 0.07 250,000 -2,000
-0.79%
GLENMARK 28-Feb-19 CE 610.00 4.95 -0.60
-10.81%
5.30
3.25
22,000 22 0.98 33,000 -5,000
-13.16%
IGL 28-Feb-19 CE 320.00 0.65 0.00
0.00%
0.70
0.50
22,000 8 0.13 283,250 0
0.00%
STAR 28-Feb-19 CE 400.00 20.10 3.25
19.29%
25.10
15.15
22,000 20 4.56 50,600 2,200
4.55%
SUNPHARMA 28-Mar-19 CE 450.00 10.45 -2.60
-19.92%
13.35
10.45
22,000 20 2.54 66,000 4,400
7.14%
TATAMOTORS 28-Mar-19 CE 175.00 5.25 0.65
14.13%
5.25
3.90
22,000 11 0.98 74,000 -4,000
-5.13%
CANFINHOME 28-Feb-19 CE 280.00 0.90 -0.60
-40.00%
1.35
0.90
21,600 12 0.23 115,200 1,800
1.59%
GODREJCP 28-Feb-19 CE 700.00 5.45 0.15
2.83%
5.45
2.95
21,600 36 0.79 37,800 4,800
14.55%
TATAELXSI 28-Feb-19 CE 1,000.00 1.00 -0.90
-47.37%
1.30
0.10
21,600 54 0.14 61,600 -4,000
-6.10%
NIFTY 28-Feb-19 CE 11,450.00 2.80 -0.10
-3.45%
2.95
2.35
21,450 286 0.56 29,775 -8,775
-22.76%
GAIL 28-Feb-19 CE 300.00 18.15 -1.10
-5.71%
20.80
15.95
21,336 8 3.95 16,002 2,667
20.00%
HEXAWARE 28-Feb-19 CE 400.00 1.20 -0.80
-40.00%
1.55
1.10
21,000 14 0.25 151,500 -7,500
-4.72%
AUROPHARMA 28-Feb-19 CE 700.00 32.70 -2.30
-6.57%
37.00
28.70
21,000 21 6.89 28,000 5,000
21.74%
FEDERALBNK 28-Feb-19 CE 92.50 0.20 0.00
0.00%
0.20
0.20
21,000 3 0.04 504,000 0
0.00%
FEDERALBNK 28-Mar-19 CE 85.00 2.60 0.10
4.00%
2.60
2.50
21,000 3 0.54 42,000 21,000
100.00%
HINDALCO 28-Feb-19 CE 180.00 8.90 -0.90
-9.18%
10.40
8.90
21,000