172@29@16@60!~!172@29@0@53!~!|stocks|fno|marketstats|options|active_calls|homebody.php?opttopic=active%20calls&optinst=allopt&sel_mth=all&sort_order=0!~!www|moneycontrol|com!~!|stocks|fno|marketstats|options|active_calls|homebody.php!~!is_mobile=false
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Oct 31, 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
IDEA 26-Nov-20 CE 9.00 0.75 0.25
50.00%
0.85
0.50
66,570,000 476 452.68 17,710,000 13,090,000
283.33%
IDEA 26-Nov-20 CE 10.00 0.45 -0.50
-52.63%
0.50
0.25
65,800,000 470 250.04 20,720,000 18,060,000
678.95%
NIFTY 05-Nov-20 CE 11,700.00 115.00 -35.75
-23.71%
179.00
101.70
30,438,675 405,849 39,889.88 1,678,050 709,725
73.29%
NIFTY 05-Nov-20 CE 11,800.00 73.15 -33.55
-31.44%
124.00
68.25
28,052,250 374,030 25,002.97 1,436,325 635,400
79.33%
NIFTY 05-Nov-20 CE 12,000.00 25.25 -20.85
-45.23%
50.00
25.05
26,247,375 349,965 9,144.59 2,152,500 969,825
82.00%
IDEA 26-Nov-20 CE 11.00 0.25 0.10
66.67%
0.30
0.15
25,970,000 186 62.33 9,450,000 5,950,000
170.00%
NIFTY 05-Nov-20 CE 11,900.00 44.00 -28.00
-38.89%
80.95
44.00
24,392,175 325,229 13,993.79 1,529,250 537,000
54.12%
NIFTY 05-Nov-20 CE 11,600.00 166.00 -38.15
-18.69%
244.80
142.95
17,849,475 237,993 30,747.51 1,191,750 701,625
143.15%
SBIN 26-Nov-20 CE 200.00 6.60 0.05
0.76%
7.35
5.65
15,804,000 5,268 1,036.74 9,420,000 1,014,000
12.06%
IDEA 26-Nov-20 CE 12.00 0.15 -0.15
-50.00%
0.20
0.10
13,650,000 98 19.11 9,240,000 3,500,000
60.98%
SBIN 26-Nov-20 CE 190.00 10.50 0.25
2.44%
11.50
9.00
13,404,000 4,468 1,380.61 5,616,000 615,000
12.30%
IOC 26-Nov-20 CE 85.00 1.95 0.15
8.33%
2.70
1.90
12,511,500 2,195 279.01 3,904,500 1,824,000
87.67%
IDEA 26-Nov-20 CE 8.00 1.35 -0.25
-15.63%
1.40
0.90
11,970,000 86 137.65 8,610,000 5,670,000
192.86%
BANKNIFTY 05-Nov-20 CE 24,500.00 241.50 -139.25
-36.57%
419.50
210.65
11,453,650 458,146 34,246.41 717,050 366,975
104.83%
RELIANCE 26-Nov-20 CE 2,100.00 78.90 11.40
16.89%
79.95
60.90
11,258,975 22,295 7,979.24 3,613,780 1,159,480
47.24%
IOC 26-Nov-20 CE 80.00 3.60 0.15
4.35%
4.90
3.50
10,989,600 1,928 446.18 5,745,600 872,100
17.89%
NIFTY 05-Nov-20 CE 12,100.00 14.20 -13.85
-49.38%
29.20
13.50
10,784,025 143,787 2,174.06 969,150 314,775
48.10%
NIFTY 05-Nov-20 CE 11,750.00 91.00 -36.65
-28.71%
150.00
83.70
10,398,300 138,644 11,393.42 438,525 260,925
146.92%
ICICIBANK 26-Nov-20 CE 400.00 17.65 -4.70
-21.03%
23.50
16.50
9,952,250 7,238 1,920.78 3,645,125 1,491,875
69.28%
NIFTY 05-Nov-20 CE 12,200.00 7.90 -8.45
-51.68%
16.15
7.50
9,266,100 123,548 1,035.95 950,250 170,325
21.84%
BANKNIFTY 05-Nov-20 CE 25,000.00 118.25 -96.00
-44.81%
239.40
109.00
9,236,775 369,471 14,747.43 502,050 155,975
45.07%
IOC 26-Nov-20 CE 90.00 1.00 0.05
5.26%
1.40
1.00
9,228,300 1,619 106.13 3,465,600 1,464,900
73.22%
NIFTY 05-Nov-20 CE 11,850.00 57.05 -31.25
-35.39%
101.00
55.75
9,022,275 120,297 6,459.95 289,050 157,575
119.85%
BANKBARODA 26-Nov-20 CE 45.00 1.55 -0.45
-22.50%
2.15
1.40
8,954,400 1,092 148.64 4,583,800 951,200
26.19%
NIFTY 05-Nov-20 CE 12,500.00 2.65 -1.20
-31.17%
3.75
2.55
8,557,125 114,095 270.41 2,360,550 1,128,675
91.62%
BANKNIFTY 05-Nov-20 CE 24,000.00 440.00 -175.10
-28.47%
670.00
364.00
8,445,700 337,828 40,089.20 379,425 172,850
83.67%
RECLTD 26-Nov-20 CE 110.00 2.15 0.55
34.38%
3.15
1.70
8,322,000 1,387 213.88 2,358,000 1,086,000
85.38%
ITC 26-Nov-20 CE 170.00 4.20 0.25
6.33%
4.60
3.70
7,872,000 2,460 322.75 7,027,200 662,400
10.41%
NIFTY 05-Nov-20 CE 12,300.00 4.80 -4.55
-48.66%
8.85
4.75
7,851,075 104,681 508.75 1,128,225 446,475
65.49%
TATAMOTORS 26-Nov-20 CE 140.00 6.20 0.00
0.00%
6.90
5.20
7,814,700 1,371 469.66 5,500,500 256,500
4.89%
WIPRO 26-Nov-20 CE 340.00 10.75 1.10
11.40%
13.20
10.00
7,708,800 2,409 902.70 2,003,200 1,062,400
112.93%
NIFTY 05-Nov-20 CE 11,650.00 137.00 -37.85
-21.65%
209.40
121.15
7,481,325 99,751 11,257.15 300,150 147,600
96.76%
BEL 26-Nov-20 CE 90.00 3.55 0.40
12.70%
4.75
3.20
7,394,800 973 289.88 2,736,000 1,839,200
205.08%
IDEA 26-Nov-20 CE 13.00 0.15 -0.05
-25.00%
0.15
0.10
6,930,000 50 6.93 5,600,000 3,920,000
233.33%
RELIANCE 26-Nov-20 CE 2,200.00 44.40 6.05
15.78%
44.50
33.45
6,916,480 13,696 2,722.33 3,181,500 677,205
27.04%
SBIN 26-Nov-20 CE 210.00 4.00 -0.05
-1.23%
4.50
3.45
6,915,000 2,305 271.07 6,150,000 486,000
8.58%
NIFTY 05-Nov-20 CE 11,950.00 32.00 -25.65
-44.49%
64.00
32.00
6,804,375 90,725 3,081.02 536,025 397,575
287.16%
SBIN 26-Nov-20 CE 195.00 8.25 0.05
0.61%
9.20
7.20
6,804,000 2,268 559.97 3,327,000 429,000
14.80%
BANKBARODA 26-Nov-20 CE 50.00 0.60 -0.25
-29.41%
1.00
0.55
6,773,200 826 44.03 3,435,800 508,400
17.37%
NTPC 26-Nov-20 CE 90.00 3.80 0.35
10.14%
4.10
3.00
6,731,700 1,181 236.96 5,392,200 233,700
4.53%
TATAMOTORS 26-Nov-20 CE 150.00 3.50 -0.25
-6.67%
4.00
2.90
6,606,300 1,159 221.97 7,529,700 490,200
6.96%
HINDPETRO 26-Nov-20 CE 190.00 9.35 2.00
27.21%
10.45
7.40
6,558,300 2,429 602.05 1,498,500 599,400
66.67%
NIFTY 05-Nov-20 CE 12,400.00 3.40 -2.10
-38.18%
7.90
3.20
6,448,500 85,980 274.71 1,190,925 557,925
88.14%
BANKNIFTY 05-Nov-20 CE 25,500.00 51.00 -58.50
-53.42%
119.60
47.25
6,400,175 256,007 4,782.85 695,300 304,350
77.85%
HINDPETRO 26-Nov-20 CE 200.00 5.85 1.35
30.00%
6.85
4.50
6,120,900 2,267 361.13 1,836,000 745,200
68.32%
BHARTIARTL 26-Nov-20 CE 500.00 4.70 -2.80
-37.33%
7.95
4.40
6,043,515 3,265 331.18 6,126,810 847,758
16.06%
BANKNIFTY 05-Nov-20 CE 24,200.00 350.00 -165.70
-32.13%
561.00
301.05
5,712,200 228,488 23,935.83 180,125 98,000
119.33%
RECLTD 26-Nov-20 CE 105.00 3.65 0.75
25.86%
5.20
3.00
5,694,000 949 231.18 1,494,000 156,000
11.66%
SAIL 26-Nov-20 CE 35.00 1.90 0.25
15.15%
1.95
1.45
5,624,000 296 96.17 2,261,000 741,000
48.75%
JINDALSTEL 26-Nov-20 CE 200.00 8.05 -1.40
-14.81%
10.95
6.85
5,555,000 1,111 492.73 1,190,000 420,000
54.55%
BANKNIFTY 05-Nov-20 CE 24,300.00 315.25 -155.25
-33.00%
547.45
264.00
5,545,850 221,834 20,303.91 186,700 139,925
299.14%
ITC 26-Nov-20 CE 165.00 6.30 0.50
8.62%
6.85
5.50
5,344,000 1,670 325.45 3,212,800 518,400
19.24%
WIPRO 26-Nov-20 CE 350.00 6.95 1.00
16.81%
8.65
6.05
5,289,600 1,653 405.18 2,057,600 323,200
18.63%
ITC 26-Nov-20 CE 180.00 1.70 -0.05
-2.86%
1.85
1.45
5,219,200 1,631 87.16 6,979,200 444,800
6.81%
ICICIBANK 26-Nov-20 CE 420.00 10.75 -3.50
-24.56%
14.80
10.20
5,127,375 3,729 611.70 2,444,750 800,250
48.66%
FEDERALBNK 26-Nov-20 CE 55.00 1.25 -0.25
-16.67%
1.55
1.15
5,117,000 602 67.54 5,491,000 1,343,000
32.38%
ASHOKLEY 26-Nov-20 CE 85.00 2.85 -0.55
-16.18%
3.70
2.50
5,112,000 568 144.67 2,844,000 819,000
40.44%
COALINDIA 26-Nov-20 CE 115.00 4.85 1.45
42.65%
5.10
3.45
5,094,900 1,377 227.74 1,853,700 -251,600
-11.95%
SBIN 26-Nov-20 CE 220.00 2.35 -0.20
-7.84%
2.75
2.10
5,061,000 1,687 121.46 4,350,000 585,000
15.54%
AXISBANK 26-Nov-20 CE 500.00 23.10 -3.25
-12.33%
28.50
19.60
4,976,400 4,147 1,188.36 1,509,600 121,200
8.73%
BPCL 26-Nov-20 CE 350.00 19.20 2.95
18.15%
23.10
16.70
4,852,800 2,696 980.27 1,042,200 -190,800
-15.47%
ASHOKLEY 26-Nov-20 CE 90.00 1.65 -0.35
-17.50%
2.20
1.45
4,779,000 531 81.72 2,826,000 738,000
35.34%
BANKNIFTY 05-Nov-20 CE 26,000.00 20.25 -31.50
-60.87%
56.60
18.40
4,775,100 191,004 1,586.77 446,375 101,475
29.42%
BHARTIARTL 26-Nov-20 CE 450.00 14.90 -8.55
-36.46%
24.00
14.10
4,762,623 2,573 813.93 2,609,910 645,999
32.89%
ICICIBANK 26-Nov-20 CE 410.00 13.95 -4.20
-23.14%
18.85
13.00
4,695,625 3,415 728.76 1,644,500 562,375
51.97%
BPCL 26-Nov-20 CE 360.00 15.20 2.45
19.22%
17.95
12.90
4,615,200 2,564 734.28 885,600 -1,800
-0.20%
BPCL 26-Nov-20 CE 370.00 10.95 1.05
10.61%
13.75
9.90
4,599,000 2,555 553.72 626,400 -23,400
-3.60%
SBIN 26-Nov-20 CE 205.00 5.05 -0.10
-1.94%
5.75
4.45
4,530,000 1,510 228.77 2,577,000 315,000
13.93%
DLF 26-Nov-20 CE 160.00 9.25 1.55
20.13%
9.45
7.15
4,488,000 1,360 370.26 1,386,000 412,500
42.37%
COALINDIA 26-Nov-20 CE 120.00 2.95 0.75
34.09%
3.10
2.10
4,329,000 1,170 119.05 3,341,100 547,600
19.60%
TATAMOTORS 26-Nov-20 CE 135.00 8.05 0.05
0.63%
8.85
6.90
4,314,900 757 338.29 2,365,500 290,700
14.01%
ONGC 26-Nov-20 CE 70.00 1.55 -0.10
-6.06%
1.90
1.40
4,296,600 558 69.60 4,027,100 847,000
26.63%
IDEA 26-Nov-20 CE 15.00 0.05 0.00
0.00%
0.10
0.05
4,270,000 31 2.13 8,960,000 3,220,000
56.10%
BANKNIFTY 05-Nov-20 CE 24,100.00 396.00 -172.70
-30.37%
615.00
333.80
4,206,425 168,257 19,496.78 133,850 55,425
70.67%
CHOLAFIN 26-Nov-20 CE 280.00 11.00 6.00
120.00%
15.80
1.55
4,185,000 1,674 503.87 322,500 237,500
279.41%
IDFCFIRSTB 26-Nov-20 CE 32.00 1.20 0.00
0.00%
1.45
1.05
4,104,000 216 48.02 4,465,000 361,000
8.80%
BHEL 26-Nov-20 CE 30.00 1.00 -0.10
-9.09%
1.25
0.80
4,095,000 195 41.36 3,591,000 1,050,000
41.32%
RELIANCE 26-Nov-20 CE 2,300.00 24.25 2.85
13.32%
24.40
18.35
4,084,440 8,088 874.48 2,580,550 437,835
20.43%
ASHOKLEY 26-Nov-20 CE 80.00 4.60 -0.80
-14.81%
6.00
4.15
4,059,000 451 190.37 2,691,000 486,000
22.04%
PFC 26-Nov-20 CE 90.00 2.75 0.55
25.00%
3.00
2.00
4,054,800 654 105.83 2,238,200 638,600
39.92%
ICICIBANK 26-Nov-20 CE 430.00 8.10 -2.95
-26.70%
11.40
7.80
4,038,375 2,937 369.92 1,570,250 452,375
40.47%
SBIN 26-Nov-20 CE 230.00 1.45 -0.20
-12.12%
1.75
1.30
4,002,000 1,334 60.03 2,658,000 384,000
16.89%
ITC 26-Nov-20 CE 175.00 2.80 0.20
7.69%
3.00
2.30
3,980,800 1,244 103.90 3,862,400 707,200
22.41%
BHARTIARTL 26-Nov-20 CE 480.00 7.15 -5.00
-41.15%
12.20
7.00
3,968,544 2,144 339.71 2,352,621 272,097
13.08%
PNB 26-Nov-20 CE 30.00 0.65 0.00
0.00%
0.75
0.55
3,934,000 281 25.57 4,956,000 896,000
22.07%
ADANIENT 26-Nov-20 CE 340.00 19.95 3.50
21.28%
26.00
16.05
3,930,000 983 846.52 356,000 196,000
122.50%
FEDERALBNK 26-Nov-20 CE 60.00 0.60 -0.15
-20.00%
0.75
0.55
3,918,500 461 23.51 4,972,500 858,500
20.87%
NTPC 26-Nov-20 CE 95.00 2.10 0.00
0.00%
2.50
1.75
3,887,400 682 80.47 2,633,400 313,500
13.51%
IDFCFIRSTB 26-Nov-20 CE 35.00 0.50 0.00
0.00%
0.60
0.40
3,838,000 202 18.81 3,363,000 760,000
29.20%
BHARTIARTL 26-Nov-20 CE 460.00 11.70 -7.35
-38.58%
19.00
11.20
3,785,295 2,045 518.96 2,074,971 294,309
16.53%
NIFTY 05-Nov-20 CE 11,500.00 230.55 -35.60
-13.38%
313.85
193.75
3,783,300 50,444 8,656.19 253,125 118,500
88.02%
NIFTY 05-Nov-20 CE 12,050.00 18.80 -17.30
-47.92%
38.50
18.45
3,777,975 50,373 990.96 336,450 171,900
104.47%
L&TFH 26-Nov-20 CE 65.00 3.00 -0.05
-1.64%
3.80
2.65
3,678,800 541 112.20 1,706,800 550,800
47.65%
ZEEL 26-Nov-20 CE 200.00 8.50 2.25
36.00%
9.30
6.00
3,675,000 1,225 277.46 1,218,000 498,000
69.17%
TATAMOTORS 26-Nov-20 CE 145.00 4.65 -0.15
-3.13%
5.20
3.90
3,665,100 643 164.20 2,416,800 262,200
12.17%
TATAMOTORS 26-Nov-20 CE 130.00 10.55 0.40
3.94%
11.30
9.00
3,596,700 631 356.79 1,578,900 182,400
13.06%
INDUSINDBK 26-Nov-20 CE 600.00 34.00 -3.85
-10.17%
43.90
31.50
3,584,000 4,480 1,338.62 1,220,000 357,600
41.47%
BANKNIFTY 05-Nov-20 CE 24,400.00 278.55 -146.05
-34.40%
467.55
232.80
3,579,050 143,162 12,049.59 106,600 71,800
206.32%
IOC 26-Nov-20 CE 82.00 2.85 0.15
5.56%
3.85
2.75
3,551,100 623 113.28 894,900 518,700
137.88%
TVSMOTOR 26-Nov-20 CE 460.00 18.40 8.35
83.08%
25.00
11.35
3,519,600 2,514 703.92 232,400 175,000
304.88%
HINDPETRO 26-Nov-20 CE 180.00 14.35 2.90
25.33%
15.65
12.00
3,512,700 1,301 488.97 834,300 -656,100
-44.02%
TATASTEEL 26-Nov-20 CE 420.00 16.90 2.25
15.36%
18.70
11.80
3,491,800 2,054 552.05 940,100 149,600
18.92%
GAIL 26-Nov-20 CE 85.00 3.75 0.45
13.64%
4.00
3.00
3,477,000 570 130.04 1,201,700 579,500
93.14%
NIFTY 05-Nov-20 CE 11,550.00 195.20 -38.20
-16.37%
276.50
167.45
3,387,225 45,163 6,625.75 93,075 84,150
942.86%
CANBK 26-Nov-20 CE 90.00 2.95 -0.70
-19.18%
4.35
2.60
3,280,000 656 111.52 1,345,000 510,000
61.08%
BPCL 26-Nov-20 CE 400.00 4.80 0.10
2.13%
6.00
4.45
3,277,800 1,821 172.41 1,625,400 268,200
19.76%
IDFCFIRSTB 26-Nov-20 CE 31.00 1.55 -0.05
-3.13%
1.90
1.35
3,173,000 167 49.50 2,185,000 570,000
35.29%
TVSMOTOR 26-Nov-20 CE 450.00 23.50 10.70
83.59%
30.35
12.50
3,159,800 2,257 724.23 135,800 58,800
76.36%
ADANIENT 26-Nov-20 CE 350.00 16.45 3.60
28.02%
21.50
12.50
3,142,000 786 547.02 276,000 0
0.00%
ONGC 26-Nov-20 CE 65.00 3.25 -0.05
-1.52%
3.90
2.95
3,141,600 408 106.50 1,647,800 562,100
51.77%
WIPRO 26-Nov-20 CE 360.00 4.35 0.65
17.57%
5.50
3.95
3,132,800 979 150.37 1,155,200 329,600
39.92%
NIFTY 05-Nov-20 CE 13,000.00 1.20 -0.20
-14.29%
1.55
1.10
3,057,825 40,771 39.14 967,950 476,400
96.92%
BHARTIARTL 26-Nov-20 CE 440.00 18.90 -9.85
-34.26%
28.55
17.75
3,041,193 1,643 611.28 1,217,958 675,615
124.57%
BHARTIARTL 26-Nov-20 CE 470.00 9.20 -6.00
-39.47%
15.30
8.90
3,037,491 1,641 327.14 1,530,777 151,782
11.01%
HINDPETRO 26-Nov-20 CE 185.00 11.75 2.55
27.72%
12.90
9.25
3,018,600 1,118 345.33 874,800 97,200
12.50%
SBIN 26-Nov-20 CE 185.00 13.10 0.45
3.56%
14.20
11.15
2,991,000 997 372.38 957,000 135,000
16.42%
BANKNIFTY 05-Nov-20 CE 24,900.00 138.85 -105.70
-43.22%
269.15
124.95
2,975,600 119,024 5,941.98 131,350 95,150
262.85%
NTPC 26-Nov-20 CE 100.00 1.25 -0.05
-3.85%
1.50
1.00
2,958,300 519 36.39 3,744,900 233,700
6.66%
AMBUJACEM 26-Nov-20 CE 260.00 9.30 2.05
28.28%
13.30
6.65
2,949,000 983 283.40 504,000 69,000
15.86%
TVSMOTOR 26-Nov-20 CE 500.00 7.20 3.05
73.49%
10.60
3.80
2,947,000 2,105 234.88 383,600 298,200
349.18%
BANKBARODA 26-Nov-20 CE 43.00 2.20 -0.50
-18.52%
2.90
2.00
2,878,200 351 68.21 1,467,800 237,800
19.33%
GAIL 26-Nov-20 CE 90.00 1.95 0.25
14.71%
2.15
1.50
2,867,000 470 53.04 1,567,700 396,500
33.85%
DLF 26-Nov-20 CE 170.00 5.40 0.75
16.13%
5.55
4.05
2,857,800 866 138.60 1,003,200 79,200
8.57%
ONGC 26-Nov-20 CE 75.00 0.70 -0.10
-12.50%
0.90
0.60
2,856,700 371 21.43 2,648,800 562,100
26.94%
BANKNIFTY 05-Nov-20 CE 24,600.00 213.00 -131.40
-38.15%
379.80
186.00
2,844,075 113,763 8,024.27 104,250 58,475
127.74%
TATASTEEL 26-Nov-20 CE 410.00 21.00 2.40
12.90%
23.50
15.20
2,813,500 1,655 553.70 528,700 23,800
4.71%
BANKNIFTY 05-Nov-20 CE 24,800.00 163.95 -110.90
-40.35%
304.95
142.75
2,795,750 111,830 6,131.08 119,725 67,975
131.35%
BPCL 26-Nov-20 CE 380.00 8.20 0.70
9.33%
10.40
7.70
2,779,200 1,544 254.57 696,600 -86,400
-11.03%
ITC 26-Nov-20 CE 185.00 1.15 0.00
0.00%
1.20
0.90
2,764,800 864 28.48 2,678,400 752,000
39.04%
JINDALSTEL 26-Nov-20 CE 190.00 12.60 -1.15
-8.36%
15.20
10.60
2,745,000 549 349.99 395,000 230,000
139.39%
AXISBANK 26-Nov-20 CE 520.00 15.15 -3.50
-18.77%
19.75
13.30
2,744,400 2,287 452.83 1,210,800 -54,000
-4.27%
SUNPHARMA 26-Nov-20 CE 480.00 16.35 2.10
14.74%
18.25
13.20
2,744,000 1,960 433.83 1,197,000 221,200
22.67%
IDFCFIRSTB 26-Nov-20 CE 33.00 0.90 -0.05
-5.26%
1.10
0.75
2,717,000 143 24.18 1,767,000 323,000
22.37%
ITC 26-Nov-20 CE 190.00 0.85 0.05
6.25%
0.85
0.65
2,710,400 847 20.60 4,345,600 460,800
11.86%
NATIONALUM 26-Nov-20 CE 31.00 1.20 0.15
14.29%
1.55
1.00
2,703,000 159 33.79 986,000 289,000
41.46%
IDFCFIRSTB 26-Nov-20 CE 34.00 0.65 -0.05
-7.14%
0.80
0.55
2,679,000 141 17.15 1,368,000 703,000
105.71%
NIFTY 26-Nov-20 CE 12,000.00 141.00 -10.65
-7.02%
169.25
122.00
2,677,350 35,698 3,791.13 1,570,425 119,475
8.23%
BANKNIFTY 05-Nov-20 CE 24,700.00 180.30 -127.25
-41.38%
339.50
163.90
2,668,200 106,728 6,600.33 113,350 67,675
148.17%
L&TFH 26-Nov-20 CE 70.00 1.35 -0.20
-12.90%
1.85
1.30
2,645,200 389 39.41 2,346,000 544,000
30.19%
ITC 26-Nov-20 CE 200.00 0.45 -0.05
-10.00%
0.55
0.40
2,633,600 823 11.85 4,780,800 652,800
15.81%
TATAMOTORS 26-Nov-20 CE 160.00 1.95 -0.30
-13.33%
2.55
1.55
2,610,600 458 48.56 3,402,900 193,800
6.04%
AXISBANK 26-Nov-20 CE 550.00 8.00 -2.45
-23.44%
11.00
7.00
2,601,600 2,168 224.52 1,034,400 -88,800
-7.91%
BANKNIFTY 05-Nov-20 CE 26,500.00 9.90 -13.65
-57.96%
34.75
7.50
2,597,975 103,919 364.76 309,925 9,900
3.30%
RELIANCE 26-Nov-20 CE 2,040.00 107.00 15.30
16.68%
107.00
84.40
2,596,710 5,142 2,462.20 517,120 60,095
13.15%
SBIN 26-Nov-20 CE 215.00 3.05 -0.15
-4.69%
3.45
2.65
2,589,000 863 78.19 1,500,000 207,000
16.01%
ZEEL 26-Nov-20 CE 190.00 12.20 3.00
32.61%
13.35
9.00
2,580,000 860 297.22 711,000 141,000
24.74%
BHEL 26-Nov-20 CE 35.00 0.20 -0.10
-33.33%
0.35
0.20
2,541,000 121 6.10 2,856,000 1,155,000
67.90%
JINDALSTEL 26-Nov-20 CE 220.00 3.60 -0.60
-14.29%
4.80
2.85
2,535,000 507 94.05 525,000 320,000
156.10%
BANKNIFTY 05-Nov-20 CE 23,800.00 546.95 -171.95
-23.92%
794.25
454.70
2,485,375 99,415 13,444.39 76,450 65,225
581.07%
AMBUJACEM 26-Nov-20 CE 270.00 5.35 1.50
38.96%
8.30
3.60
2,466,000 822 147.96 534,000 336,000
169.70%
HINDPETRO 26-Nov-20 CE 210.00 3.40 0.80
30.77%
4.80
2.65
2,462,400 912 87.91 594,000 418,500
238.46%
HINDALCO 26-Nov-20 CE 180.00 5.50 0.00
0.00%
6.25
4.60
2,459,600 572 137.74 1,943,600 262,300
15.60%
IOC 26-Nov-20 CE 95.00 0.55 0.05
10.00%
0.75
0.50
2,445,300 429 14.92 803,700 438,900
120.31%
VEDL 26-Nov-20 CE 100.50 3.45 0.05
1.47%
3.55
2.50
2,436,600 393 72.61 6,646,400 378,200
6.03%
BANKNIFTY 05-Nov-20 CE 23,900.00 497.10 -172.20
-25.73%
732.60
402.50
2,416,300 96,652 12,293.17 109,375 87,900
409.31%
JINDALSTEL 26-Nov-20 CE 210.00 5.50 -0.95
-14.73%
7.20
4.45
2,385,000 477 139.76 580,000 250,000
75.76%
IDEA 26-Nov-20 CE 14.00 0.10 -0.05
-33.33%
0.10
0.10
2,380,000 17 2.38 2,940,000 1,120,000
61.54%
PNB 26-Nov-20 CE 27.00 1.65 0.15
10.00%
1.75
1.35
2,366,000 169 36.67 1,652,000 602,000
57.33%
TVSMOTOR 26-Nov-20 CE 480.00 11.50 5.50
91.67%
16.50
6.95
2,357,600 1,684 308.61 189,000 159,600
542.86%
IDFCFIRSTB 26-Nov-20 CE 30.00 2.10 0.05
2.44%
2.45
1.80
2,337,000 123 46.27 2,527,000 741,000
41.49%
AXISBANK 26-Nov-20 CE 510.00 18.75 -3.60
-16.11%
23.85
16.35
2,301,600 1,918 462.85 945,600 18,000
1.94%
RBLBANK 26-Nov-20 CE 200.00 3.60 -1.05
-22.58%
4.95
3.30
2,298,400 884 91.71 1,297,400 257,400
24.75%
RELIANCE 26-Nov-20 CE 2,050.00 100.80 13.65
15.66%
100.95
80.00
2,297,750 4,550 2,075.79 671,650 261,085
63.59%
ICICIBANK 26-Nov-20 CE 450.00 4.70 -1.95
-29.32%
6.70
4.55
2,282,500 1,660 121.43 1,760,000 309,375
21.33%
CHOLAFIN 26-Nov-20 CE 260.00 20.50 10.15
98.07%
26.95
9.40
2,265,000 906 423.10 132,500 50,000
60.61%
SAIL 26-Nov-20 CE 40.00 0.50 -0.05
-9.09%
0.60
0.40
2,223,000 117 10.67 3,990,000 684,000
20.69%
RELIANCE 26-Nov-20 CE 2,000.00 129.00 17.70
15.90%
129.00
103.25
2,218,465 4,393 2,570.98 1,298,860 129,280
11.05%
BANKBARODA 26-Nov-20 CE 44.00 1.80 -0.55
-23.40%
2.60
1.70
2,214,000 270 44.06 992,200 434,600
77.94%
NIFTY 05-Nov-20 CE 12,150.00 9.85 -11.35
-53.54%
24.80
9.85
2,212,275 29,497 326.09 159,450 71,025
80.32%
ZEEL 26-Nov-20 CE 210.00 5.65 1.40
32.94%
6.30
3.85
2,205,000 735 106.72 948,000 678,000
251.11%
SUNPHARMA 26-Nov-20 CE 500.00 10.15 1.05
11.54%
11.50
8.05
2,198,000 1,570 213.87 1,514,800 253,400
20.09%
VEDL 26-Nov-20 CE 100.00 3.40 -0.10
-2.86%
3.75
2.65
2,194,800 354 68.70 799,800 582,800
268.57%
RBLBANK 26-Nov-20 CE 180.00 9.10 -1.30
-12.50%
11.25
8.50
2,171,000 835 212.76 1,310,400 -44,200
-3.26%
RELIANCE 26-Nov-20 CE 2,400.00 13.20 0.50
3.94%
13.90
10.30
2,157,865 4,273 254.41 1,726,090 403,495
30.51%
NIFTY 26-Nov-20 CE 12,500.00 36.25 -5.80
-13.79%
45.00
32.50
2,143,200 28,576 795.13 1,353,300 39,750
3.03%
BANKBARODA 26-Nov-20 CE 40.00 3.55 -0.85
-19.32%
4.70
3.40
2,140,200 261 81.54 1,664,600 360,800
27.67%
NTPC 26-Nov-20 CE 85.00 6.05 0.65
12.04%
6.50
5.00
2,137,500 375 120.34 1,898,100 216,600
12.88%
MOTHERSUMI 26-Nov-20 CE 120.00 2.20 -0.65
-22.81%
2.85
1.75
2,135,000 305 44.84 1,631,000 854,000
109.91%
FEDERALBNK 26-Nov-20 CE 50.00 3.10 -0.25
-7.46%
3.45
2.70
2,108,000 248 63.87 1,283,500 654,500
104.05%
WIPRO 26-Nov-20 CE 345.00 8.85 1.45
19.59%
10.75
8.20
2,070,400 647 200.41 419,200 313,600
296.97%
IBULHSGFIN 26-Nov-20 CE 160.00 5.50 -0.65
-10.57%
6.60
4.85
2,042,900 659 115.02 1,745,300 988,900
130.74%
COALINDIA 26-Nov-20 CE 125.00 1.70 0.50
41.67%
1.80
1.15
2,042,400 552 31.86 1,609,500 266,400
19.83%
BANKBARODA 26-Nov-20 CE 42.00 2.55 -0.65
-20.31%
3.45
2.35
2,041,800 249 55.95 1,549,800 344,400
28.57%
NIFTY 05-Nov-20 CE 12,600.00 2.30 -0.50
-17.86%
3.00
2.15
2,038,875 27,185 51.99 592,050 -36,675
-5.83%
DLF 26-Nov-20 CE 155.00 11.65 1.85
18.88%
11.90
9.10
2,026,200 614 210.93 412,500 99,000
31.58%
ICICIBANK 26-Nov-20 CE 440.00 6.10 -2.40
-28.24%
9.50
5.90
2,018,500 1,468 139.68 1,310,375 398,750
43.74%
ADANIPORTS 26-Nov-20 CE 360.00 15.95 5.05
46.33%
19.00
10.35
2,015,000 806 331.87 275,000 112,500
69.23%
ASHOKLEY 26-Nov-20 CE 95.00 0.85 -0.25
-22.73%
1.25
0.80
2,007,000 223 18.67 1,719,000 405,000
30.82%
PNB 26-Nov-20 CE 28.00 1.20 0.00
0.00%
1.35
1.05
2,002,000 143 23.62 1,946,000 364,000
23.01%
AXISBANK 26-Nov-20 CE 540.00 9.95 -2.65
-21.03%
13.40
8.75
1,994,400 1,662 214.20 788,400 84,000
11.93%
SBIN 26-Nov-20 CE 240.00 0.90 -0.20
-18.18%
1.15
0.85
1,938,000 646 18.80 1,413,000 234,000
19.85%
TATAMOTORS 26-Nov-20 CE 132.50 9.25 0.25
2.78%
10.00
7.90
1,932,300 339 167.72 490,200 171,000
53.57%
NIFTY 26-Nov-20 CE 11,700.00 264.80 -19.40
-6.83%
317.00
225.10
1,911,975 25,493 5,166.35 787,950 134,475
20.58%
HINDPETRO 26-Nov-20 CE 220.00 2.05 0.45
28.13%
2.95
1.55
1,908,900 707 42.76 577,800 423,900
275.44%
TATASTEEL 26-Nov-20 CE 400.00 26.00 2.90
12.55%
28.95
19.20
1,898,900 1,117 445.48 569,500 8,500
1.52%
BEL 26-Nov-20 CE 100.00 1.10 0.10
10.00%
1.50
0.90
1,892,400 249 22.52 1,542,800 410,400
36.24%
NATIONALUM 26-Nov-20 CE 32.00 0.85 0.10
13.33%
1.10
0.75
1,887,000 111 16.23 1,122,000 629,000
127.59%
TATASTEEL 26-Nov-20 CE 430.00 13.45 2.10
18.50%
14.70
9.15
1,859,800 1,094 225.97 535,500 54,400
11.31%
NMDC 26-Nov-20 CE 85.00 2.75 0.30
12.24%
3.45
2.30
1,855,900 277 52.15 1,500,800 355,100
30.99%
ICICIBANK 26-Nov-20 CE 390.00 22.55 -5.40
-19.32%
28.85
20.75
1,849,375 1,345 434.79 521,125 187,000
55.97%
INFY 26-Nov-20 CE 1,100.00 22.00 -7.55
-25.55%
32.00
20.90
1,833,600 1,528 466.65 912,000 234,000
34.51%
NATIONALUM 26-Nov-20 CE 33.00 0.55 0.05
10.00%
0.85
0.50
1,819,000 107 11.28 1,343,000 765,000
132.35%
IOC 26-Nov-20 CE 81.00 3.20 0.20
6.67%
4.30
3.15
1,818,300 319 65.46 541,500 267,900
97.92%
JSWSTEEL 26-Nov-20 CE 320.00 9.40 -0.30
-3.09%
11.75
8.25
1,814,400 672 177.99 583,200 124,200
27.06%
AXISBANK 26-Nov-20 CE 530.00 12.10 -3.35
-21.68%
16.30
10.80
1,812,000 1,510 241.90 552,000 -75,600
-12.05%
TATASTEEL 26-Nov-20 CE 450.00 7.70 0.95
14.07%
8.70
5.20
1,807,100 1,063 129.39 812,600 98,600
13.81%
JSWSTEEL 26-Nov-20 CE 310.00 13.65 -0.20
-1.44%
16.45
11.90
1,798,200 666 255.16 432,000 118,800
37.93%
CANBK 26-Nov-20 CE 85.00 4.75 -0.90
-15.93%
6.35
4.15
1,785,000 357 89.43 545,000 240,000
78.69%
HDFCBANK 26-Nov-20 CE 1,200.00 34.70 -3.45
-9.04%
42.00
32.10
1,778,700 3,234 651.89 633,600 46,750
7.97%
BANKNIFTY 05-Nov-20 CE 25,200.00 83.45 -82.45
-49.70%
187.50
78.05
1,774,175 70,967 2,049.88 145,325 108,200
291.45%
M&MFIN 26-Nov-20 CE 130.00 4.00 0.05
1.27%
4.45
3.15
1,773,660 515 68.82 1,570,464 206,640
15.15%
ADANIPORTS 26-Nov-20 CE 380.00 9.10 3.15
52.94%
10.50
5.90
1,772,500 709 156.33 547,500 112,500
25.86%
AMBUJACEM 26-Nov-20 CE 265.00 7.05 2.00
39.60%
10.70
5.35
1,764,000 588 145.71 348,000 189,000
118.87%
AMBUJACEM 26-Nov-20 CE 280.00 2.85 0.80
39.02%
4.80
2.00
1,761,000 587 57.76 351,000 162,000
85.71%
FEDERALBNK 26-Nov-20 CE 51.00 2.50 -0.45
-15.25%
3.00
2.30
1,751,000 206 46.58 1,232,500 603,500
95.95%
IDEA 26-Nov-20 CE 16.00 0.05 -0.05
-50.00%
0.05
0.05
1,750,000 13 0.88 1,540,000 980,000
175.00%
SAIL 26-Nov-20 CE 34.00 2.35 0.30
14.63%
2.40
1.80
1,748,000 92 37.06 1,007,000 475,000
89.29%
RELIANCE 26-Nov-20 CE 2,060.00 97.00 14.35
17.36%
102.55
76.00
1,743,765 3,453 1,514.63 415,615 141,905
51.85%
ADANIPORTS 26-Nov-20 CE 400.00 4.50 1.40
45.16%
5.65
3.15
1,725,000 690 81.77 475,000 190,000
66.67%
RBLBANK 26-Nov-20 CE 190.00 5.85 -1.15
-16.43%
7.40
5.30
1,716,000 660 106.91 928,200 241,800
35.23%
MOTHERSUMI 26-Nov-20 CE 110.00 4.95 -1.10
-18.18%
6.10
4.10
1,694,000 242 82.50 1,239,000 469,000
60.91%
SAIL 26-Nov-20 CE 36.00 1.50 0.20
15.38%
1.50
1.05
1,691,000 89 22.49 1,064,000 551,000
107.41%
BANKNIFTY 05-Nov-20 CE 27,000.00 6.20 -5.20
-45.61%
12.40
4.85
1,673,275 66,931 119.30 422,250 236,050
126.77%
DLF 26-Nov-20 CE 165.00 7.15 1.20
20.17%
7.25
5.50
1,673,100 507 106.74 501,600 62,700
14.29%
HINDALCO 26-Nov-20 CE 170.00 9.55 0.45
4.95%
10.40
8.00
1,672,700 389 157.07 606,300 154,800
34.29%
ADANIPORTS 26-Nov-20 CE 370.00 11.90 3.85
47.83%
14.20
7.80
1,662,500 665 201.66 732,500 -62,500
-7.86%
CHOLAFIN 26-Nov-20 CE 300.00 5.50 3.00
120.00%
8.60
2.25
1,660,000 664 106.74 242,500 237,500
4,750.00%
HINDALCO 26-Nov-20 CE 190.00 2.80 -0.40
-12.50%
3.50
2.45
1,659,800 386 48.30 1,195,400 339,700
39.70%
HINDPETRO 26-Nov-20 CE 195.00 7.50 1.65
28.21%
8.45
5.85
1,628,100 603 118.53 280,800 164,700
141.86%
DLF 26-Nov-20 CE 180.00 3.15 0.35
12.50%
3.20
2.35
1,620,300 491 45.85 1,118,700 260,700
30.38%
NMDC 26-Nov-20 CE 90.00 1.40 0.15
12.00%
1.90
1.15
1,614,700 241 23.90 1,996,600 234,500
13.31%
RELIANCE 26-Nov-20 CE 2,150.00 59.50 8.30
16.21%
60.00
45.40
1,613,475 3,195 851.27 454,500 195,435
75.44%
AXISBANK 26-Nov-20 CE 570.00 5.25 -1.50
-22.22%
7.15
4.50
1,606,800 1,339 88.70 604,800 -237,600
-28.21%
JINDALSTEL 26-Nov-20 CE 195.00 11.35 -0.75
-6.20%
13.10
8.55
1,595,000 319 169.55 235,000 215,000
1,075.00%
DLF 26-Nov-20 CE 175.00 4.00 0.40
11.11%
4.20
3.00
1,590,600 482 56.31 894,300 537,900
150.93%
HDFCLIFE 26-Nov-20 CE 600.00 15.90 0.00
0.00%
20.50
14.50
1,577,400 1,434 279.04 656,700 95,700
17.06%
SUNPHARMA 26-Nov-20 CE 470.00 20.55 2.80
15.77%
22.60
16.55
1,576,400 1,126 309.60 574,000 70,000
13.89%
PFC 26-Nov-20 CE 95.00 1.40 0.25
21.74%
1.60
1.00
1,568,600 253 20.55 2,275,400 458,800
25.26%
COALINDIA 26-Nov-20 CE 130.00 0.95 0.15
18.75%
1.10
0.70
1,554,000 420 14.14 1,406,000 203,500
16.92%
NIFTY 05-Nov-20 CE 12,250.00 5.85 -6.60
-53.01%
11.75
5.80
1,551,975 20,693 130.68 191,475 72,450
60.87%
FEDERALBNK 26-Nov-20 CE 52.00 2.15 -0.35
-14.00%
2.75
1.95
1,538,500 181 34.31 1,317,500 578,000
78.16%
TATASTEEL 26-Nov-20 CE 440.00 9.95 1.10
12.43%
11.40
6.90
1,518,100 893 146.95 742,900 132,600
21.73%
BANKNIFTY 05-Nov-20 CE 23,700.00 599.95 -183.25
-23.40%
859.50
500.30
1,517,875 60,715 8,826.44 44,625 41,275
1,232.09%
TATAMOTORS 26-Nov-20 CE 155.00 2.60 -0.30
-10.34%
3.00
2.15
1,516,200 266 37.91 951,900 62,700
7.05%
BEL 26-Nov-20 CE 95.00 2.00 0.30
17.65%
2.80
1.75
1,512,400 199 32.97 889,200 311,600
53.95%
INDUSINDBK 26-Nov-20 CE 620.00 27.20 -2.85
-9.48%
35.00
24.90
1,507,200 1,884 444.93 904,800 69,600
8.33%
TVSMOTOR 26-Nov-20 CE 440.00 28.05 11.95
74.22%
35.85
17.75
1,506,400 1,076 380.06 126,000 60,200
91.49%
TATAMOTORS 26-Nov-20 CE 170.00 1.05 -0.30
-22.22%
1.30
0.90
1,499,100 263 15.59 2,154,600 142,500
7.08%
VEDL 26-Nov-20 CE 95.50 5.20 -0.10
-1.89%
5.80
1.60
1,488,000 240 73.36 1,326,800 365,800
38.06%
WIPRO 26-Nov-20 CE 380.00 1.75 0.15
9.38%
2.30
1.70
1,465,600 458 28.14 944,000 272,000
40.48%
TCS 26-Nov-20 CE 2,700.00 56.50 7.30
14.84%
65.50
47.30
1,457,100 4,857 822.10 417,600 66,600
18.97%
APOLLOTYRE 26-Nov-20 CE 150.00 4.35 -1.80
-29.27%
6.80
3.60
1,450,000 290 65.11 715,000 295,000
70.24%
RELIANCE 26-Nov-20 CE 2,080.00 88.00 13.25
17.73%
88.50
68.20
1,436,725 2,845 1,146.08 456,015 233,310
104.76%
SUNPHARMA 26-Nov-20 CE 460.00 25.30 3.35
15.26%
27.50
20.60
1,426,600 1,019 339.10 473,200 93,800
24.72%
BPCL 26-Nov-20 CE 340.00 25.45 4.95
24.15%
29.05
20.95
1,422,000 790 355.07 156,600 -295,200
-65.34%
TATACONSUM 26-Nov-20 CE 520.00 13.50 -0.85
-5.92%
16.70
12.50
1,418,850 526 212.54 918,000 13,500
1.49%
BANKBARODA 26-Nov-20 CE 46.00 1.25 -0.40
-24.24%
1.80
1.20
1,418,600 173 19.15 680,600 221,400
48.21%
BHARTIARTL 26-Nov-20 CE 520.00 2.80 -1.80
-39.13%
4.55
2.65
1,414,164 764 46.67 1,295,700 107,358
9.03%
AXISBANK 26-Nov-20 CE 560.00 6.35 -2.10
-24.85%
8.90
5.55
1,402,800 1,169 96.51 819,600 242,400
42.00%
NTPC 26-Nov-20 CE 88.00 4.55 0.45
10.98%
4.90
3.70
1,402,200 246 60.15 746,700 182,400
32.32%
AXISBANK 26-Nov-20 CE 490.00 27.20 -3.85
-12.40%
33.15
23.50
1,401,600 1,168 384.60 448,800 186,000
70.78%
BANDHANBNK 26-Nov-20 CE 300.00 14.30 -2.55
-15.13%
16.55
13.50
1,389,600 772 207.05 1,049,400 99,000
10.42%
BANKNIFTY 05-Nov-20 CE 25,700.00 35.00 -46.55
-57.08%
89.95
32.00
1,385,450 55,418 671.25 149,000 132,450
800.30%
IOC 26-Nov-20 CE 83.00 2.45 0.05
2.08%
3.45
2.45
1,379,400 242 39.17 387,600 233,700
151.85%
ICICIBANK 26-Nov-20 CE 460.00 3.50 -1.50
-30.00%
5.00
3.35
1,379,125 1,003 54.75 867,625 129,250
17.50%
NIFTY 26-Nov-20 CE 11,600.00 321.40 -16.05
-4.76%
375.95
277.00
1,367,250 18,230 4,259.94 709,725 244,350
52.51%
BHARTIARTL 26-Nov-20 CE 550.00 1.45 -0.80
-35.56%
2.40
1.25
1,364,187 737 21.83 1,743,642 133,272
8.28%
WIPRO 26-Nov-20 CE 400.00 0.85 0.00
0.00%
1.15
0.80
1,363,200 426 12.95 2,899,200 515,200
21.61%
NATIONALUM 26-Nov-20 CE 30.00 1.65 0.15
10.00%
2.05
1.45
1,360,000 80 21.76 969,000 136,000
16.33%
ONGC 26-Nov-20 CE 80.00 0.35 -0.05
-12.50%
0.45
0.30
1,347,500 175 4.99 2,125,200 315,700
17.45%
NIFTY 26-Nov-20 CE 11,800.00 215.65 -18.10
-7.74%
261.70
188.80
1,344,300 17,924 2,979.24 648,825 48,300
8.04%
TATAPOWER 26-Nov-20 CE 55.00 1.50 -0.05
-3.23%
1.65
1.35
1,336,500 99 19.78 2,214,000 324,000
17.14%
TATACONSUM 26-Nov-20 CE 500.00 20.80 -0.50
-2.35%
24.80
19.00
1,331,100 493 293.24 999,000 72,900
7.87%
SBIN 26-Nov-20 CE 225.00 1.90 -0.15
-7.32%
2.15
1.65
1,329,000 443 24.85 1,155,000 105,000
10.00%
BANKNIFTY 05-Nov-20 CE 25,300.00 73.85 -71.20
-49.09%
160.00
65.60
1,323,550 52,942 1,353.86 98,900 68,500
225.33%
BHEL 26-Nov-20 CE 29.00 1.40 0.00
0.00%
1.65
1.05
1,323,000 63 17.20 1,050,000 378,000
56.25%
INDUSINDBK 26-Nov-20 CE 640.00 21.25 -2.55
-10.71%
27.90
19.50
1,320,800 1,651 302.73 613,600 134,400
28.05%
BHARTIARTL 26-Nov-20 CE 490.00 5.75 -3.80
-39.79%
9.50
5.60
1,314,210 710 89.76 897,735 116,613
14.93%
ZEEL 26-Nov-20 CE 185.00 14.40 3.35
30.32%
16.00
10.85
1,314,000 438 174.11 132,000 45,000
51.72%
BANKNIFTY 05-Nov-20 CE 25,100.00 101.00 -88.80
-46.79%
211.10
92.50
1,311,025 52,441 1,797.28 88,175 63,550
258.07%
SRTRANSFIN 26-Nov-20 CE 800.00 7.25 -4.85
-40.08%
18.20
6.25
1,304,652 1,956 136.47 183,425 65,366
55.37%
RELIANCE 26-Nov-20 CE 2,500.00 7.25 -0.10
-1.36%
8.00
6.10
1,300,375 2,575 88.43 1,559,945 321,180
25.93%
ADANIENT 26-Nov-20 CE 360.00 12.55 2.25
21.84%
17.35
9.60
1,300,000 325 179.53 176,000 88,000
100.00%
HCLTECH 26-Nov-20 CE 860.00 26.25 1.55
6.28%
34.00
22.95
1,299,900 929 385.68 203,700 98,700
94.00%
ASHOKLEY 26-Nov-20 CE 81.00 4.20 -0.70
-14.29%
5.40
3.80
1,296,000 144 57.15 396,000 135,000
51.72%
RECLTD 26-Nov-20 CE 115.00 1.15 0.30
35.29%
1.80
0.95
1,296,000 216 17.50 780,000 282,000
56.63%
ZEEL 26-Nov-20 CE 220.00 3.80 0.95
33.33%
4.20
2.60
1,284,000 428 42.89 666,000 39,000
6.22%
LT 26-Nov-20 CE 1,000.00 9.80 -2.05
-17.30%
13.00
9.25
1,269,400 2,308 135.19 1,408,000 -52,250
-3.58%
COALINDIA 26-Nov-20 CE 110.00 7.80 2.30
41.82%
8.00
5.50
1,265,400 342 88.32 873,200 -259,000
-22.88%
IOC 26-Nov-20 CE 84.00 2.20 0.20
10.00%
3.00
2.20
1,265,400 222 31.89 296,400 233,700
372.73%
VEDL 26-Nov-20 CE 105.50 1.75 -0.30
-14.63%
2.15
1.50
1,258,600 203 22.65 750,200 328,600
77.94%
NIFTY 26-Nov-20 CE 12,200.00 85.00 -7.50
-8.11%
101.40
75.00
1,248,900 16,652 1,084.29 552,375 52,350
10.47%
ITC 26-Nov-20 CE 172.50 3.35 0.20
6.35%
3.65
2.90
1,228,800 384 40.06 601,600 160,000
36.23%
SRTRANSFIN 26-Nov-20 CE 720.00 23.15 -10.70
-31.61%
45.45
19.55
1,227,947 1,841 358.56 169,418 95,381
128.83%
FEDERALBNK 26-Nov-20 CE 53.00 1.85 -0.25
-11.90%
2.15
1.65
1,224,000 144 22.64 909,500 348,500
62.12%
NATIONALUM 26-Nov-20 CE 34.00 0.40 0.05
14.29%
0.55
0.30
1,224,000 72 5.02 629,000 238,000
60.87%
COALINDIA 26-Nov-20 CE 117.50 3.85 1.15
42.59%
3.95
2.70
1,221,000 330 42.74 466,200 96,200
26.00%
BHEL 26-Nov-20 CE 32.00 0.55 -0.10
-15.38%
0.75
0.45
1,218,000 58 6.70 2,604,000 0
0.00%
FEDERALBNK 26-Nov-20 CE 54.00 1.50 -0.30
-16.67%
1.85
1.40
1,215,500 143 19.45 1,003,000 272,000
37.21%
NATIONALUM 26-Nov-20 CE 35.00 0.30 0.05
20.00%
0.35
0.25
1,207,000 71 3.62 1,853,000 255,000
15.96%
IDFCFIRSTB 26-Nov-20 CE 36.00 0.35 0.00
0.00%
0.45
0.30
1,197,000 63 4.43 1,026,000 513,000
100.00%
INFY 26-Nov-20 CE 1,080.00 28.65 -9.60
-25.10%
41.30
27.50
1,191,600 993 396.68 357,000 181,800
103.77%
WIPRO 26-Nov-20 CE 370.00 2.70 0.35
14.89%
3.50
2.50
1,190,400 372 35.71 742,400 224,000
43.21%
IBULHSGFIN 26-Nov-20 CE 150.00 8.40 -0.60
-6.67%
10.00
7.60
1,187,300 383 103.18 651,000 192,200
41.89%
GAIL 26-Nov-20 CE 95.00 0.90 0.15
20.00%
1.00
0.70
1,177,300 193 10.36 994,300 378,200
61.39%
ITC 26-Nov-20 CE 167.50 5.25 0.45
9.38%
5.60
4.50
1,164,800 364 58.71 825,600 28,800
3.61%
LT 26-Nov-20 CE 960.00 16.75 -3.60
-17.69%
23.20
16.10
1,164,350 2,117 222.04 620,950 82,500
15.32%
SRTRANSFIN 26-Nov-20 CE 740.00 17.40 -9.00
-34.09%
36.50
14.60
1,153,910 1,730 259.17 184,092 132,066
253.85%
VEDL 26-Nov-20 CE 110.50 1.05 -0.15
-12.50%
1.30
0.85
1,153,200 186 11.30 1,512,800 198,400
15.09%
HINDALCO 26-Nov-20 CE 175.00 7.30 0.15
2.10%
8.15
6.10
1,152,400 268 83.32 614,900 120,400
24.35%
GMRINFRA 26-Nov-20 CE 26.00 0.40 -0.05
-11.11%
0.45
0.40
1,147,500 26 4.93 1,732,500 787,500
83.33%
VEDL 26-Nov-20 CE 105.00 1.80 -0.65
-26.53%
2.20
1.60
1,140,800 184 20.31 601,400 582,800
3,133.33%
SBIN 26-Nov-20 CE 250.00 0.65 -0.15
-18.75%
0.80
0.55
1,140,000 380 7.64 2,055,000 192,000
10.31%
ADANIENT 26-Nov-20 CE 380.00 7.50 1.35
21.95%
10.95
5.70
1,134,000 284 97.18 196,000 184,000
1,533.33%
BHEL 26-Nov-20 CE 31.00 0.75 -0.05
-6.25%
1.00
0.60
1,134,000 54 7.94 903,000 252,000
38.71%
MOTHERSUMI 26-Nov-20 CE 115.00 3.35 -0.85
-20.24%
4.20
2.75
1,134,000 162 37.20 672,000 147,000
28.00%
UPL 26-Nov-20 CE 460.00 23.00 0.70
3.14%
24.45
19.30
1,132,300 871 249.45 518,700 84,500
19.46%
CHOLAFIN 26-Nov-20 CE 270.00 15.80 -14.55
-47.94%
21.00
13.00
1,127,500 451 179.95 107,500 107,500
0.00%
NIFTY 05-Nov-20 CE 12,700.00 1.85 -0.15
-7.50%
2.40
1.50
1,110,000 14,800 22.76 441,750 159,525
56.52%
M&MFIN 26-Nov-20 CE 125.00 5.70 0.10
1.79%
6.35
4.55
1,108,968 322 61.44 595,812 113,652
23.57%
ASHOKLEY 26-Nov-20 CE 82.00 3.80 -0.60
-13.64%
4.95
3.40
1,107,000 123 44.39 450,000 180,000
66.67%
AXISBANK 26-Nov-20 CE 580.00 4.15 -1.35
-24.55%
5.85
3.60
1,105,200 921 49.51 567,600 -133,200
-19.01%
COALINDIA 26-Nov-20 CE 112.50 6.10 1.75
40.23%
6.40
4.75
1,098,900 297 61.65 229,400 -48,100
-17.33%
NIFTY 26-Nov-20 CE 12,300.00 65.15 -6.10
-8.56%
76.75
57.60
1,091,400 14,552 713.88 491,550 117,975
31.58%
LICHSGFIN 26-Nov-20 CE 300.00 9.35 -1.90
-16.89%
11.65
8.90
1,088,000 544 109.13 1,096,000 160,000
17.09%
CANBK 26-Nov-20 CE 100.00 1.10 -0.45
-29.03%
1.80
1.00
1,085,000 217 14.54 645,000 195,000
43.33%
IOC 26-Nov-20 CE 75.00 6.40 0.40
6.67%
8.05
6.10
1,083,000 190 74.62 758,100 68,400
9.92%
ITC 26-Nov-20 CE 160.00 9.15 0.90
10.91%
9.80
8.00
1,078,400 337 94.58 1,430,400 19,200
1.36%
ITC 26-Nov-20 CE 195.00 0.55 -0.05
-8.33%
0.65
0.50
1,075,200 336 5.70 1,046,400 496,000
90.12%
HINDALCO 26-Nov-20 CE 200.00 1.55 -0.35
-18.42%
1.90
1.30
1,070,700 249 18.09 1,070,700 124,700
13.18%
CANBK 26-Nov-20 CE 87.50 3.70 -0.90
-19.57%
5.45
3.30
1,070,000 214 44.62 290,000 200,000
222.22%
TATAMOTORS 26-Nov-20 CE 137.50 6.90 -0.15
-2.13%
7.80
6.05
1,065,900 187 72.59 478,800 39,900
9.09%
BHARTIARTL 26-Nov-20 CE 430.00 23.30 -11.35
-32.76%
34.70
22.10
1,051,368 568 258.74 610,830 131,421
27.41%
NIFTY 05-Nov-20 CE 12,350.00 4.10 -3.00
-42.25%
8.10
3.65
1,050,825 14,011 53.28 268,125 118,800
79.56%
SRTRANSFIN 26-Nov-20 CE 700.00 32.00 -9.55
-22.98%
56.05
25.55
1,049,191 1,573 374.14 152,743 45,356
42.24%
KOTAKBANK 26-Nov-20 CE 1,600.00 39.45 -11.85
-23.10%
53.65
32.45
1,046,400 2,616 432.69 417,200 18,400
4.61%
NMDC 26-Nov-20 CE 82.50 3.70 0.25
7.25%
4.60
3.20
1,045,200 156 38.88 448,900 247,900
123.33%
BANKNIFTY 05-Nov-20 CE 25,400.00 62.00 -64.95
-51.16%
139.00
56.00
1,037,750 41,510 914.78 61,400 43,725
247.38%
NIFTY 05-Nov-20 CE 12,800.00 1.55 -0.05
-3.13%
2.05
1.50
1,027,725 13,703 17.47 748,725 297,150
65.80%
BANKNIFTY 05-Nov-20 CE 25,600.00 41.65 -53.00
-56.00%
103.45
39.00
1,026,100 41,044 649.01 52,850 30,225
133.59%
ZEEL 26-Nov-20 CE 180.00 17.00 3.80
28.79%
18.85
13.05
1,023,000 341 159.18 252,000 -99,000
-28.21%
UPL 26-Nov-20 CE 450.00 27.75 0.55
2.02%
29.30
23.50
1,021,800 786 272.00 910,000 396,500
77.22%
CANBK 26-Nov-20 CE 95.00 1.75 -0.55
-23.91%
2.75
1.60
1,010,000 202 21.11 585,000 185,000
46.25%
POWERGRID 26-Nov-20 CE 175.00 3.95 -0.65
-14.13%
4.20
3.45
1,000,000 250 37.90 348,000 -40,000
-10.31%
DLF 26-Nov-20 CE 150.00 14.65 2.60
21.58%
14.95
11.65
999,900 303 130.99 240,900 -9,900
-3.95%
IOC 26-Nov-20 CE 100.00 0.30 -0.05
-14.29%
0.65
0.30
997,500 175 3.69 746,700 507,300
211.90%
INDUSINDBK 26-Nov-20 CE 660.00 16.55 -2.00
-10.78%
22.25
14.95
996,000 1,245 179.58 467,200 105,600
29.20%
RECLTD 26-Nov-20 CE 100.00 6.15 1.25
25.51%
8.00
4.95
996,000 166 60.16 612,000 150,000
32.47%
RELIANCE 26-Nov-20 CE 2,120.00 71.00 10.60
17.55%
71.00
54.35
994,850 1,970 620.39 350,470 124,735
55.26%
UPL 26-Nov-20 CE 500.00 9.55 -0.55
-5.45%
11.20
8.20
994,500 765 96.17 705,900 166,400
30.84%
PNB 26-Nov-20 CE 29.00 0.90 0.05
5.88%
0.95
0.75
994,000 71 8.45 994,000 112,000
12.70%
PFC 26-Nov-20 CE 100.00 0.70 0.15
27.27%
0.80
0.55
985,800 159 6.51 1,047,800 74,400
7.64%
RELIANCE 26-Nov-20 CE 2,020.00 118.00 16.60
16.37%
118.25
93.75
981,215 1,943 1,028.41 288,860 4,545
1.60%
LT 26-Nov-20 CE 940.00 23.00 -3.85
-14.34%
30.45
14.85
975,700 1,774 242.95 573,650 113,300
24.61%
SAIL 26-Nov-20 CE 38.00 0.85 0.05
6.25%
0.90
0.70
969,000 51 7.66 798,000 76,000
10.53%
NTPC 26-Nov-20 CE 89.00 4.15 0.45
12.16%
4.50
3.35
963,300 169 36.51 558,600 182,400
48.48%
RECLTD 26-Nov-20 CE 120.00 0.60 0.15
33.33%
1.10
0.50
954,000 159 7.82 378,000 180,000
90.91%
TATAMOTORS 26-Nov-20 CE 142.50 5.30 -0.15
-2.75%
6.05
4.55
951,900 167 48.83 587,100 62,700
11.96%
DLF 26-Nov-20 CE 190.00 1.70 0.10
6.25%
1.80
1.25
950,400 288 14.45 590,700 356,400
152.11%
ADANIENT 26-Nov-20 CE 370.00 9.90 2.05
26.11%
13.80
7.45
950,000 238 99.66 188,000 60,000
46.88%
SAIL 26-Nov-20 CE 37.00 1.10 0.15
15.79%
1.20
0.85
950,000 50 9.69 1,254,000 171,000
15.79%
JSWSTEEL 26-Nov-20 CE 330.00 6.25 -0.40
-6.02%
8.05
5.65
945,000 350 64.07 383,400 -2,700
-0.70%
ONGC 26-Nov-20 CE 67.00 2.40 -0.05
-2.04%
2.95
2.25
939,400 122 23.95 569,800 146,300
34.55%
BHARTIARTL 26-Nov-20 CE 510.00 3.55 -2.35
-39.83%
5.80
3.40
938,457 507 41.10 516,429 112,911
27.98%
RELIANCE 26-Nov-20 CE 2,140.00 63.00 8.95
16.56%
63.70
48.20
938,290 1,858 528.44 259,570 90,395
53.43%
MANAPPURAM 26-Nov-20 CE 160.00 6.30 -0.65
-9.35%
7.50
5.20
936,000 156 56.91 450,000 138,000
44.23%
SBIN 26-Nov-20 CE 235.00 1.15 -0.10
-8.00%
1.35
1.00
930,000 310 10.60 744,000 135,000
22.17%
INFRATEL 26-Nov-20 CE 190.00 9.00 0.85
10.43%
9.30
6.70
924,000 330 71.79 330,400 156,800
90.32%
NTPC 26-Nov-20 CE 87.00 5.00 0.55
12.36%
5.40
4.15
923,400 162 43.03 347,700 114,000
48.78%
BANKBARODA 26-Nov-20 CE 48.00 0.85 -0.30
-26.09%
1.45
0.80
918,400 112 8.82 352,600 65,600
22.86%
DABUR 26-Nov-20 CE 520.00 15.90 -3.50
-18.04%
20.80
15.00
912,500 730 148.92 633,750 340,000
115.74%
NMDC 26-Nov-20 CE 80.00 4.90 0.50
11.36%
6.05
4.25
911,200 136 45.74 268,000 60,300
29.03%
MANAPPURAM 26-Nov-20 CE 170.00 3.15 -0.60
-16.00%
3.90
2.60
906,000 151 28.27 630,000 150,000
31.25%
INFRATEL 26-Nov-20 CE 200.00 5.80 0.60
11.54%
5.85
4.05
901,600 322 42.74 400,400 -5,600
-1.38%
HCLTECH 26-Nov-20 CE 900.00 13.90 0.60
4.51%
18.90
12.30
900,900 644 139.10 543,900 72,100
15.28%
INDUSINDBK 26-Nov-20 CE 700.00 10.10 -1.45
-12.55%
13.70
9.35
896,000 1,120 99.90 771,200 166,400
27.51%
NIFTY 26-Nov-20 CE 11,900.00 174.00 -15.10
-7.99%
211.85
152.60
884,025 11,787 1,570.29 607,575 59,625
10.88%
FEDERALBNK 26-Nov-20 CE 58.00 0.70 -0.20
-22.22%
0.95
0.70
884,000 104 6.98 1,003,000 348,500
53.25%
SBIN 26-Nov-20 CE 180.00 16.05 0.55
3.55%
17.40
13.85
882,000 294 136.27 699,000 33,000
4.95%
TATACHEM 26-Nov-20 CE 330.00 9.20 -4.35
-32.10%
11.05
7.05
872,000 436 74.82 266,000 -54,000
-16.88%
NIFTY 26-Nov-20 CE 12,400.00 49.10 -5.65
-10.32%
57.80
43.25
866,850 11,558 422.16 441,375 123,975
39.06%
INFY 26-Nov-20 CE 1,200.00 5.50 -1.85
-25.17%
7.90
5.25
861,000 718 54.59 1,233,000 123,000
11.08%
ADANIPORTS 26-Nov-20 CE 430.00 1.60 0.75
88.24%
2.45
1.35
860,000 344 14.02 392,500 385,000
5,133.33%
ZEEL 26-Nov-20 CE 195.00 10.15 2.60
34.44%
11.25
7.55
858,000 286 81.68 153,000 87,000
131.82%
BAJFINANCE 26-Nov-20 CE 3,400.00 106.00 -38.10
-26.44%
190.00
94.00
856,500 3,426 973.07 222,000 102,000
85.00%
HDFCBANK 26-Nov-20 CE 1,240.00 20.75 -2.70
-11.51%
25.70
19.45
854,700 1,554 187.95 427,900 92,400
27.54%
BIOCON 26-Nov-20 CE 420.00 11.15 -0.65
-5.51%
13.00
9.50
848,700 369 96.92 370,300 34,500
10.27%
NIFTY 05-Nov-20 CE 12,900.00 1.30 0.00
0.00%
1.70
1.25
843,075 11,241 11.97 146,775 43,725
42.43%
ADANIENT 26-Nov-20 CE 335.00 22.65 5.50
32.07%
28.40
18.45
842,000 211 194.92 46,000 26,000
130.00%
HINDALCO 26-Nov-20 CE 185.00 4.05 -0.15
-3.57%
4.70
3.40
838,500 195 34.46 498,800 94,600
23.40%
ASHOKLEY 26-Nov-20 CE 79.00 5.10 -0.80
-13.56%
6.35
4.60
837,000 93 42.27 225,000 135,000
150.00%
INFY 26-Nov-20 CE 1,150.00 10.35 -4.40
-29.83%
15.95
10.20
837,000 698 104.46 443,400 51,000
13.00%
BANKNIFTY 05-Nov-20 CE 27,500.00 4.45 -2.30
-34.07%
7.30
3.60
835,425 33,417 44.95 117,400 31,025
35.92%
BANKNIFTY 05-Nov-20 CE 25,800.00 27.50 -42.35
-60.63%
78.00
26.60
834,375 33,375 360.28 62,200 45,175
265.35%
ONGC 26-Nov-20 CE 66.00 2.75 -0.10
-3.51%
3.30
2.55
831,600 108 24.45 469,700 146,300
45.24%
RBLBANK 26-Nov-20 CE 175.00 11.10 -1.55
-12.25%
13.70
10.45
829,400 319 99.36 288,600 5,200
1.83%
PFC 26-Nov-20 CE 87.50 3.80 0.80
26.67%
4.25
2.80
824,600 133 28.94 384,400 93,000
31.91%
BANKNIFTY 05-Nov-20 CE 23,500.00 713.90 -197.05
-21.63%
994.50
596.45
823,025 32,921 5,939.77 57,375 32,000
126.11%
IOC 26-Nov-20 CE 78.00 4.50 0.30
7.14%
6.00
4.45
820,800 144 42.02 456,000 22,800
5.26%
AXISBANK 26-Nov-20 CE 600.00 2.70 -1.35
-33.33%
4.20
2.50
818,400 682 24.63 1,174,800 21,600
1.87%
ACC 26-Nov-20 CE 1,700.00 34.30 -2.15
-5.90%
56.95
29.00
809,000 1,618 360.17 112,500 37,500
50.00%
HCLTECH 26-Nov-20 CE 850.00 30.55 1.90
6.63%
38.90
26.60
802,200 573 261.92 183,400 14,000
8.26%
HDFCLIFE 26-Nov-20 CE 620.00 9.40 -0.30
-3.09%
12.90
8.65
801,900 729 85.80 605,000 1,100
0.18%
BAJFINANCE 26-Nov-20 CE 3,500.00 73.65 -29.30
-28.46%
109.00
66.55
800,750 3,203 641.64 256,250 29,500
13.01%
JINDALSTEL 26-Nov-20 CE 230.00 2.20 -0.60
-21.43%
3.15
1.80
800,000 160 19.60 225,000 115,000
104.55%
BPCL 26-Nov-20 CE 390.00 6.10 0.30
5.17%
7.85
5.75
799,200 444 54.98 279,000 45,000
19.23%
BHEL 26-Nov-20 CE 28.00 1.75 -0.05
-2.78%
2.00
1.45
798,000 38 13.89 714,000 378,000
112.50%
NTPC 26-Nov-20 CE 92.00 3.00 0.20
7.14%
3.30
2.45
798,000 140 22.82 438,900 108,300
32.76%
AMBUJACEM 26-Nov-20 CE 300.00 0.90 0.15
20.00%
1.50
0.70
795,000 265 8.43 306,000 165,000
117.02%
FEDERALBNK 26-Nov-20 CE 56.00 1.00 -0.35
-25.93%
1.25
1.00
790,500 93 8.54 620,500 144,500
30.36%
TATACONSUM 26-Nov-20 CE 510.00 17.25 0.05
0.29%
20.55
15.70
780,300 289 146.62 309,150 157,950
104.46%
HDFCBANK 26-Nov-20 CE 1,220.00 26.90 -3.15
-10.48%
33.10
25.00
777,700 1,414 221.41 261,250 47,300
22.11%
IOC 26-Nov-20 CE 79.00 4.05 0.20
5.19%
5.25
4.00
775,200 136 34.57 336,300 34,200
11.32%
NIFTY 26-Nov-20 CE 12,100.00 110.30 -8.75
-7.35%
132.25
96.05
768,750 10,250 857.00 349,125 50,625
16.96%
PFC 26-Nov-20 CE 85.00 5.10 0.95
22.89%
5.40
3.95
762,600 123 35.23 297,600 86,800
41.18%
MUTHOOTFIN 26-Nov-20 CE 1,300.00 37.00 -5.20
-12.32%
45.40
29.50
762,000 1,016 254.97 496,500 272,250
121.40%
TVSMOTOR 26-Nov-20 CE 470.00 14.80 -29.75
-66.78%
20.25
11.00
761,600 544 126.88 75,600 75,600
0.00%
ADANIENT 26-Nov-20 CE 330.00 24.00 3.00
14.29%
31.20
20.65
760,000 190 188.48 118,000 26,000
28.26%
BANDHANBNK 26-Nov-20 CE 320.00 8.20 -1.60
-16.33%
9.75
7.50
757,800 421 63.88 419,400 109,800
35.47%
BHARTIARTL 26-Nov-20 CE 600.00 0.85 -0.45
-34.62%
1.20
0.75
755,208 408 6.27 1,602,966 188,802
13.35%
JSWSTEEL 26-Nov-20 CE 340.00 4.05 -0.40
-8.99%
5.30
3.60
753,300 279 32.62 405,000 94,500
30.43%
HINDPETRO 26-Nov-20 CE 170.00 21.25 4.80
29.18%
22.65
17.90
745,200 276 151.57 540,000 -243,000
-31.03%
UPL 26-Nov-20 CE 480.00 15.30 0.40
2.68%
16.75
12.80
742,300 571 109.19 549,900 55,900
11.32%
HDFCBANK 26-Nov-20 CE 1,300.00 9.00 -1.60
-15.09%
11.30
8.65
737,000 1,340 71.27 645,150 86,900
15.57%
POWERGRID 26-Nov-20 CE 180.00 2.55 -0.35
-12.07%
2.60
2.15
732,000 183 17.71 808,000 256,000
46.38%
TATAPOWER 26-Nov-20 CE 53.00 2.25 0.00
0.00%
2.35
2.05
729,000 54 16.04 513,000 216,000
72.73%
ADANIPORTS 26-Nov-20 CE 350.00 22.00 7.60
52.78%
24.50
14.50
722,500 289 146.67 87,500 40,000
84.21%
RELIANCE 26-Nov-20 CE 2,250.00 32.00 3.30
11.50%
32.60
24.80
721,140 1,428 206.68 387,840 180,285
86.86%
TATASTEEL 26-Nov-20 CE 460.00 5.80 0.60
11.54%
6.60
3.95
717,400 422 39.46 603,500 120,700
25.00%
WIPRO 26-Nov-20 CE 342.50 9.70 0.60
6.59%
16.05
9.20
716,800 224 74.83 188,800 156,800
490.00%
M&M 26-Nov-20 CE 600.00 25.05 -2.65
-9.57%
29.95
23.75
715,400 511 194.02 344,400 53,200
18.27%
BEL 26-Nov-20 CE 92.50 2.60 0.30
13.04%
3.60
2.35
714,400 94 20.65 288,800 129,200
80.95%
SUNPHARMA 26-Nov-20 CE 490.00 12.65 1.25
10.96%
14.40
10.30
714,000 510 87.39 428,400 60,200
16.35%
INFY 26-Nov-20 CE 1,140.00 12.05 -4.95
-29.12%
18.25
11.70
710,400 592 103.79 272,400 100,800
58.74%
NIFTY 26-Nov-20 CE 11,500.00 376.00 -19.95
-5.04%
439.75
324.45
708,825 9,451 2,601.88 607,425 83,175
15.87%
IOC 26-Nov-20 CE 87.00 1.50 0.10
7.14%
2.80
1.50
706,800 124 12.16 347,700 256,500
281.25%
IDEA 26-Nov-20 CE 7.00 1.75 -1.50
-46.15%
2.20
1.75
700,000 5 14.84 700,000 700,000
0.00%
IDEA 26-Nov-20 CE 17.00 0.05 0.00
0.00%
0.05
0.05
700,000 5 0.35 3,500,000 420,000
13.64%
BANKNIFTY 05-Nov-20 CE 25,900.00 25.50 -35.20
-57.99%
65.65
22.10
698,450 27,938 264.15 31,925 20,275
174.03%
BHARTIARTL 26-Nov-20 CE 540.00 1.70 -1.05
-38.18%
2.80
1.55
686,721 371 13.94 655,254 -68,487
-9.46%
PNB 26-Nov-20 CE 26.00 2.15 0.10
4.88%
2.30
1.85
686,000 49 14.20 434,000 224,000
106.67%
ITC 26-Nov-20 CE 210.00 0.30 -0.05
-14.29%
0.35
0.25
681,600 213 2.04 1,008,000 284,800
39.38%
BANKBARODA 26-Nov-20 CE 47.00 1.05 -0.40
-27.59%
1.50
1.00
680,600 83 7.69 434,600 65,600
17.78%
APOLLOTYRE 26-Nov-20 CE 160.00 2.05 -1.30
-38.81%
3.60
1.80
680,000 136 15.91 710,000 85,000
13.60%
NIFTY 26-Nov-20 CE 12,600.00 27.95 -4.55
-14.00%
33.00
25.10
669,600 8,928 184.41 579,825 7,350
1.28%
CHOLAFIN 26-Nov-20 CE 290.00 8.50 5.50
183.33%
11.80
6.15
665,000 266 58.19 152,500 142,500
1,425.00%
RELIANCE 26-Nov-20 CE 2,180.00 50.25 7.20
16.72%
50.25
38.00
661,550 1,310 289.89 129,280 35,855
38.38%
SUNPHARMA 26-Nov-20 CE 520.00 6.00 0.20
3.45%
7.00
4.90
659,400 471 38.90 551,600 43,400
8.54%
ICICIPRULI 26-Nov-20 CE 420.00 11.00 -3.70
-25.17%
17.55
9.30
658,500 439 80.07 226,500 46,500
25.83%
ACC 26-Nov-20 CE 1,800.00 10.55 -1.55
-12.81%
22.15
10.00
658,000 1,316 103.77 127,000 39,000
44.32%
RELIANCE 26-Nov-20 CE 2,220.00 39.80 5.55
16.20%
39.80
29.65
653,975 1,295 226.21 141,400 48,985
53.01%
RELIANCE 26-Nov-20 CE 2,240.00 34.70 4.55
15.09%
34.90
26.15
648,925 1,285 197.86 253,510 68,175
36.78%
HCLTECH 26-Nov-20 CE 840.00 35.00 1.65
4.95%
44.15
30.85
646,800 462 239.96 108,500 -10,500
-8.82%
ONGC 26-Nov-20 CE 68.00 2.10 -0.05
-2.33%
2.60
1.95
646,800 84 14.62 777,700 215,600
38.36%
HDFC 26-Nov-20 CE 2,000.00 44.60 -7.50
-14.40%
55.55
41.65
645,300 2,151 307.03 280,800 37,800
15.56%
PNB 26-Nov-20 CE 31.00 0.50 0.05
11.11%
0.50
0.45
644,000 46 3.09 728,000 70,000
10.64%
BANDHANBNK 26-Nov-20 CE 290.00 18.80 -2.25
-10.69%
21.25
17.85
642,600 357 121.77 243,000 93,600
62.65%
TECHM 26-Nov-20 CE 820.00 26.85 -0.35
-1.29%
32.30
25.00
640,800 534 184.49 82,800 30,000
56.82%
M&MFIN 26-Nov-20 CE 120.00 8.25 0.40
5.10%
8.85
6.50
640,584 186 49.77 244,524 -20,664
-7.79%
AMARAJABAT 26-Nov-20 CE 800.00 18.55 3.90
26.62%
22.50
15.35
640,000 640 124.99 104,000 -16,000
-13.33%
PIDILITIND 26-Nov-20 CE 1,600.00 50.00 -9.05
-15.33%
61.55
44.15
636,000 1,272 331.74 208,500 75,500
56.77%
RBLBANK 26-Nov-20 CE 185.00 7.30 -1.45
-16.57%
9.20
6.70
631,800 243 49.41 239,200 -18,200
-7.07%
AMBUJACEM 26-Nov-20 CE 255.00 11.80 2.60
28.26%
16.30
9.50
630,000 210 78.62 150,000 9,000
6.38%
GAIL 26-Nov-20 CE 87.50 2.70 0.30
12.50%
2.95
2.10
628,300 103 16.65 378,200 128,100
51.22%
LT 26-Nov-20 CE 980.00 13.00 -2.30
-15.03%
19.20
12.15
627,550 1,141 87.10 450,450 -6,050
-1.33%
ONGC 26-Nov-20 CE 67.50 2.15 -0.15
-6.52%
2.75
2.05
623,700 81 14.41 200,200 61,600
44.44%
SIEMENS 26-Nov-20 CE 1,300.00 47.40 1.55
3.38%
65.90
43.00
619,850 1,127 342.22 128,700 106,150
470.73%
LUPIN 26-Nov-20 CE 1,000.00 17.20 -4.80
-21.82%
22.05
16.80
618,800 728 112.62 346,800 139,400
67.21%
BANKBARODA 26-Nov-20 CE 41.00 3.00 -0.75
-20.00%
3.60
2.80
615,000 75 18.94 336,200 -16,400
-4.65%
NIFTY 12-Nov-20 CE 12,000.00 84.75 -15.30
-15.29%
109.85
74.00
614,550 8,194 543.63 164,400 63,000
62.13%
TATACHEM 26-Nov-20 CE 350.00 3.80 -2.75
-41.98%
4.90
2.85
614,000 307 22.60 258,000 26,000
11.21%
BHARTIARTL 26-Nov-20 CE 530.00 2.20 -1.40
-38.89%
3.45
2.00
612,681 331 16.05 407,220 -12,957
-3.08%
ASHOKLEY 26-Nov-20 CE 84.00 3.10 -0.50
-13.89%
4.00
2.75
612,000 68 19.46 315,000 63,000
25.00%
BPCL 26-Nov-20 CE 420.00 3.10 0.20
6.90%
3.75
2.75
610,200 339 19.65 288,000 199,800
226.53%
HEROMOTOCO 26-Nov-20 CE 3,000.00 64.40 -30.05
-31.82%
102.00
61.55
606,900 2,023 456.33 302,100 86,100
39.86%
TITAN 26-Nov-20 CE 1,200.00 30.20 -5.10
-14.45%
40.00
28.05
605,250 807 193.80 227,250 65,250
40.28%
FEDERALBNK 26-Nov-20 CE 57.00 0.85 -0.20
-19.05%
1.10
0.80
603,500 71 5.37 1,623,500 127,500
8.52%
M&MFIN 26-Nov-20 CE 140.00 1.90 0.00
0.00%
2.10
1.55
599,256 174 10.97 1,119,300 41,328
3.83%
IOC 26-Nov-20 CE 86.00 1.70 0.10
6.25%
2.35
1.70
598,500 105 11.91 171,000 136,800
400.00%
UBL 26-Nov-20 CE 940.00 33.40 4.30
14.78%
36.60
28.00
597,800 854 202.95 127,400 109,200
600.00%
AUROPHARMA 26-Nov-20 CE 800.00 28.15 1.45
5.43%
30.60
23.50
597,350 460 160.93 638,950 65,650
11.45%
ADANIPORTS 26-Nov-20 CE 390.00 6.45 1.80
38.71%
7.85
4.20
592,500 237 39.46 210,000 85,000
68.00%
ADANIPORTS 26-Nov-20 CE 410.00 3.15 1.00
46.51%
4.00
2.15
592,500 237 19.14 107,500 52,500
95.45%
SRTRANSFIN 26-Nov-20 CE 760.00 13.00 -7.50
-36.59%
28.80
11.00
592,296 888 102.11 92,046 52,693
133.90%
CONCOR 26-Nov-20 CE 400.00 13.65 1.80
15.19%
16.90
11.40
590,814 378 85.37 375,120 40,638
12.15%
BAJFINANCE 26-Nov-20 CE 3,600.00 50.00 -21.10
-29.68%
75.00
45.00
588,250 2,353 316.71 159,000 -16,000
-9.14%
PETRONET 26-Nov-20 CE 240.00 5.00 -0.05
-0.99%
6.35
4.60
588,000 196 31.69 174,000 117,000
205.26%
CIPLA 26-Nov-20 CE 800.00 19.35 -3.20
-14.19%
24.00
16.70
583,700 449 114.11 598,000 113,100
23.32%
JSWSTEEL 26-Nov-20 CE 350.00 2.65 -0.35
-11.67%
3.50
2.30
577,800 214 16.87 342,900 72,900
27.00%
VEDL 26-Nov-20 CE 110.00 1.05 -1.65
-61.11%
1.05
0.90
576,600 93 5.65 403,000 403,000
0.00%
INDUSINDBK 26-Nov-20 CE 580.00 43.50 -3.60
-7.64%
54.30
40.10
576,000 720 258.22 185,600 64,000
52.63%
TECHM 26-Nov-20 CE 900.00 6.80 -0.25
-3.55%
8.20
5.90
576,000 480 40.03 385,200 30,000
8.45%
ICICIBANK 26-Nov-20 CE 470.00 2.70 -1.20
-30.77%
3.90
2.60
573,375 417 17.37 331,375 86,625
35.39%
ASIANPAINT 26-Nov-20 CE 2,300.00 33.70 -7.40
-18.00%
47.70
30.60
573,000 1,910 220.26 190,500 25,800
15.66%
INDUSINDBK 26-Nov-20 CE 680.00 12.95 -1.55
-10.69%
17.30
11.75
572,000 715 78.88 288,800 140,800
95.14%
HINDPETRO 26-Nov-20 CE 205.00 4.40 0.95
27.54%
5.70
3.45
569,700 211 25.41 153,900 124,200
418.18%
TCS 26-Nov-20 CE 2,800.00 27.30 2.80
11.43%
31.85
23.30
567,900 1,893 154.13 355,800 28,200
8.61%
GMRINFRA 26-Nov-20 CE 27.00 0.25 -0.05
-16.67%
0.30
0.25
562,500 13 1.46 1,417,500 157,500
12.50%
HDFCBANK 26-Nov-20 CE 1,260.00 15.80 -2.30
-12.71%
19.70
15.00
560,450 1,019 93.99 272,800 -7,700
-2.75%
COALINDIA 26-Nov-20 CE 122.50 2.15 0.55
34.38%
2.35
1.60
558,700 151 11.29 277,500 114,700
70.45%
HAVELLS 26-Nov-20 CE 740.00 24.95 -1.90
-7.08%
32.50
18.15
552,000 552 141.97 101,000 17,000
20.24%
APOLLOTYRE 26-Nov-20 CE 155.00 3.15 -1.40
-30.77%
4.90
2.55
550,000 110 18.32 960,000 90,000
10.34%
ICICIBANK 26-Nov-20 CE 380.00 27.90 -5.85
-17.33%
34.50
26.05
547,250 398 160.78 323,125 154,000
91.06%
NTPC 26-Nov-20 CE 91.00 3.45 0.35
11.29%
3.70
2.70
547,200 96 17.07 381,900 68,400
21.82%
BANKNIFTY 05-Nov-20 CE 26,200.00 13.60 -23.50
-63.34%
55.40
12.75
546,175 21,847 128.51 39,550 17,700
81.01%
BIOCON 26-Nov-20 CE 410.00 14.75 -0.85
-5.45%
17.25
12.70
540,500 235 80.64 186,300 89,700
92.86%
TATAPOWER 26-Nov-20 CE 60.00 0.50 0.00
0.00%
0.55
0.45
540,000 40 2.70 1,012,500 175,500
20.97%
IBULHSGFIN 26-Nov-20 CE 140.00 12.20 -0.85
-6.51%
14.80
11.50
539,400 174 68.88 269,700 89,900
50.00%
IGL 26-Nov-20 CE 420.00 10.35 -0.95
-8.41%
13.45
9.90
539,000 392 63.76 407,000 31,625
8.42%
BANDHANBNK 26-Nov-20 CE 310.00 10.75 -2.15
-16.67%
13.45
10.00
538,200 299 60.71 334,800 55,800
20.00%
LUPIN 26-Nov-20 CE 940.00 34.35 -7.35
-17.63%
42.45
33.65
537,200 632 192.75 167,450 117,300
233.90%
BANDHANBNK 26-Nov-20 CE 330.00 5.90 -1.50
-20.27%
7.45
5.50
532,800 296 32.71 320,400 86,400
36.92%
POWERGRID 26-Nov-20 CE 170.00 6.00 -0.60
-9.09%
6.40
5.40
532,000 133 31.12 288,000 76,000
35.85%
ESCORTS 26-Nov-20 CE 1,200.00 65.05 6.35
10.82%
71.35
50.70
531,850 484 331.66 150,150 70,950
89.58%
KOTAKBANK 26-Nov-20 CE 1,700.00 16.00 -6.25
-28.09%
23.85
13.15
530,000 1,325 86.44 311,600 -7,200
-2.26%
M&MFIN 26-Nov-20 CE 135.00 2.70 -0.05
-1.82%
3.00
2.20
526,932 153 13.96 564,816 58,548
11.56%
BHEL 26-Nov-20 CE 33.00 0.40 -0.10
-20.00%
0.60
0.35
525,000 25 2.15 609,000 84,000
16.00%
BANKBARODA 26-Nov-20 CE 55.00 0.30 -0.05
-14.29%
0.40
0.25
524,800 64 1.57 533,000 246,000
85.71%
L&TFH 26-Nov-20 CE 75.00 0.60 -0.20
-25.00%
0.85
0.60
523,600 77 3.61 598,400 108,800
22.22%
M&M 26-Nov-20 CE 620.00 17.75 -2.15
-10.80%
21.25
16.55
523,600 374 99.07 366,800 92,400
33.67%
NIFTY 12-Nov-20 CE 12,200.00 40.00 -14.30
-26.34%
57.00
38.65
521,775 6,957 234.28 216,000 123,750
134.15%
INFY 26-Nov-20 CE 1,090.00 25.15 -8.50
-25.26%
36.40
24.00
521,400 435 154.75 113,400 29,400
35.00%
AMBUJACEM 26-Nov-20 CE 250.00 15.20 3.35
28.27%
19.65
11.90
519,000 173 79.10 309,000 -3,000
-0.96%
JSWSTEEL 26-Nov-20 CE 315.00 11.30 -0.35
-3.00%
14.00
10.00
518,400 192 62.62 151,200 64,800
75.00%
ESCORTS 26-Nov-20 CE 1,300.00 29.40 4.30
17.13%
32.35
21.10
518,100 471 140.46 243,650 87,450
55.99%
PNB 26-Nov-20 CE 32.00 0.40 0.05
14.29%
0.40
0.30
518,000 37 1.81 994,000 126,000
14.52%
GMRINFRA 26-Nov-20 CE 25.00 0.60 -0.10
-14.29%
0.70
0.60
517,500 12 3.31 1,957,500 67,500
3.57%
ONGC 26-Nov-20 CE 64.00 3.75 0.00
0.00%
4.40
3.40
515,900 67 20.02 292,600 177,100
153.33%
SIEMENS 26-Nov-20 CE 1,360.00 27.75 4.10
17.34%
42.00
25.90
514,800 936 181.88 94,600 82,500
681.82%
TATAMOTORS 26-Nov-20 CE 147.50 3.90 -0.35
-8.24%
4.55
3.35
513,000 90 19.65 176,700 34,200
24.00%
TATAPOWER 26-Nov-20 CE 57.00 0.90 -0.10
-10.00%
1.00
0.90
513,000 38 4.98 391,500 216,000
123.08%
UPL 26-Nov-20 CE 470.00 19.00 0.55
2.98%
20.40
15.95
512,200 394 92.14 214,500 49,400
29.92%
JSWSTEEL 26-Nov-20 CE 300.00 18.80 -0.50
-2.59%
22.05
16.90
507,600 188 96.85 299,700 -83,700
-21.83%
HCLTECH 26-Nov-20 CE 880.00 19.05 1.05
5.83%
25.50
16.75
506,100 362 105.52 173,600 49,000
39.33%
ASHOKLEY 26-Nov-20 CE 100.00 0.50 -0.15
-23.08%
0.70
0.45
504,000 56 2.82 639,000 171,000
36.54%
AXISBANK 26-Nov-20 CE 590.00 3.35 -1.15
-25.56%
4.65
2.95
504,000 420 17.79 320,400 79,200
32.84%
DLF 26-Nov-20 CE 185.00 2.30 0.25
12.20%
2.40
1.70
501,600 152 10.53 270,600 148,500
121.62%
CANBK 26-Nov-20 CE 110.00 0.50 -0.10
-16.67%
3.00
0.10
500,000 100 3.20 140,000 110,000
366.67%
BANKNIFTY 05-Nov-20 CE 27,800.00 4.00 -2.10
-34.43%
8.90
3.10
499,000 19,960 26.15 99,400 82,925
503.34%
BANKNIFTY 26-Nov-20 CE 25,000.00 551.00 -80.10
-12.69%
677.75
482.00
494,050 19,762 2,800.92 282,025 26,100
10.20%
HAVELLS 26-Nov-20 CE 750.00 20.00 -3.15
-13.61%
27.85
15.20
492,000 492 103.81 121,000 2,000
1.68%
RELIANCE 26-Nov-20 CE 2,160.00 55.75 7.55
15.66%
56.05
42.70
490,355 971 244.00 206,040 62,115
43.16%
MOTHERSUMI 26-Nov-20 CE 105.00 7.15 -1.50
-17.34%
8.55
6.15
490,000 70 33.08 189,000 98,000
107.69%
CADILAHC 26-Nov-20 CE 420.00 19.65 2.95
17.66%
19.65
14.75
488,400 222 85.32 187,000 101,200
117.95%
FEDERALBNK 26-Nov-20 CE 65.00 0.30 -0.05
-14.29%
0.35
0.25
484,500 57 1.45 1,071,000 68,000
6.78%
BANKNIFTY 26-Nov-20 CE 26,000.00 283.00 -46.00
-13.98%
360.70
245.00
483,775 19,351 1,398.01 224,500 32,050
16.65%
INFY 26-Nov-20 CE 1,120.00 16.25 -6.35
-28.10%
24.25
15.90
483,600 403 93.96 202,800 20,400
11.18%
INFY 26-Nov-20 CE 1,160.00 8.95 -3.55
-28.40%
13.75
8.85
483,600 403 52.04 183,600 57,600
45.71%
NIFTY 05-Nov-20 CE 13,450.00 0.85 -0.25
-22.73%
1.10
0.70
482,550 6,434 4.58 36,975 12,450
50.76%
HDFC 26-Nov-20 CE 2,100.00 21.45 -4.50
-17.34%
27.25
20.50
481,500 1,605 111.66 247,800 24,900
11.17%
ASHOKLEY 26-Nov-20 CE 82.50 3.55 -0.65
-15.48%
4.70
3.30
477,000 53 17.46 279,000 63,000
29.17%
TATACONSUM 26-Nov-20 CE 540.00 8.85 -0.25
-2.75%
10.85
7.85
476,550 177 45.08 373,950 20,250
5.73%
BANKNIFTY 05-Nov-20 CE 26,100.00 17.45 -26.70
-60.48%
48.65
15.30
476,100 19,044 129.26 34,175 22,850
201.77%
SUNPHARMA 26-Nov-20 CE 510.00 7.95 0.75
10.42%
9.00
6.40
474,600 339 35.36 310,800 57,400
22.65%
HAVELLS 26-Nov-20 CE 800.00 7.10 -2.75
-27.92%
11.65
5.10
473,000 473 38.36 164,000 32,000
24.24%
CANBK 26-Nov-20 CE 92.50 2.25 -0.70
-23.73%
3.70
2.10
470,000 94 12.22 160,000 55,000
52.38%
NIFTY 26-Nov-20 CE 12,700.00 18.70 -5.70
-23.36%
24.10
18.20
468,075 6,241 93.94 187,200 -33,750
-15.27%
HDFCBANK 26-Nov-20 CE 1,180.00 44.50 -3.45
-7.19%
52.10
41.20
468,050 851 214.32 250,800 33,550
15.44%
LICHSGFIN 26-Nov-20 CE 290.00 13.00 -2.20
-14.47%
15.75
12.20
468,000 234 64.68 226,000 126,000
126.00%
LT 26-Nov-20 CE 920.00 31.00 -3.95
-11.30%
39.60
28.50
465,300 846 150.71 268,400 64,900
31.89%
TATAPOWER 26-Nov-20 CE 58.00 0.75 -0.05
-6.25%
0.85
0.75
459,000 34 3.58 297,000 13,500
4.76%
BAJFINANCE 26-Nov-20 CE 3,800.00 22.40 -10.55
-32.02%
35.05
20.50
457,250 1,829 113.12 83,000 -4,000
-4.60%
TATACHEM 26-Nov-20 CE 340.00 5.75 -3.85
-40.10%
7.25
4.70
456,000 228 26.17 104,000 30,000
40.54%
NIFTY 05-Nov-20 CE 11,400.00 301.75 -31.65
-9.49%
393.05
253.20
454,650 6,062 1,338.17 52,575 26,475
101.44%
INFY 26-Nov-20 CE 1,070.00 32.75 -9.80
-23.03%
46.20
31.55
453,600 378 166.83 111,600 84,000
304.35%
TECHM 26-Nov-20 CE 840.00 19.85 0.40
2.06%
23.45
17.80
453,600 378 95.48 200,400 21,600
12.08%
BANKNIFTY 05-Nov-20 CE 23,600.00 666.05 -190.40
-22.23%
918.05
547.10
452,425 18,097 2,884.25 10,975 9,075
477.63%
ESCORTS 26-Nov-20 CE 1,400.00 12.50 2.70
27.55%
12.75
8.75
451,000 410 47.63 106,150 58,850
124.42%
HINDUNILVR 26-Nov-20 CE 2,200.00 18.10 -12.45
-40.75%
31.90
17.55
450,600 1,502 97.19 286,200 82,200
40.29%
NTPC 26-Nov-20 CE 86.00 5.60 0.65
13.13%
5.85
4.70
450,300 79 23.37 621,300 62,700
11.22%
HINDPETRO 26-Nov-20 CE 175.00 17.20 3.70
27.41%
18.80
15.25
448,200 166 76.10 172,800 -97,200
-36.00%
NIFTY 12-Nov-20 CE 12,300.00 31.90 -7.65
-19.34%
40.40
27.35
447,225 5,963 142.13 155,175 54,900
54.75%
TATAPOWER 26-Nov-20 CE 54.00 1.85 0.05
2.78%
1.95
1.70
445,500 33 8.20 364,500 189,000
107.69%
CANBK 26-Nov-20 CE 80.00 7.35 -0.15
-2.00%
9.40
6.10
445,000 89 33.78 185,000 -100,000
-35.09%
TATAMOTORS 26-Nov-20 CE 165.00 1.40 -0.30
-17.65%
1.65
1.15
444,600 78 6.05 763,800 62,700
8.94%
RECLTD 26-Nov-20 CE 102.50 4.80 0.95
24.68%
6.40
3.80
444,000 74 20.73 162,000 48,000
42.11%
ADANIPORTS 26-Nov-20 CE 420.00 2.05 -1.85
-47.44%
2.80
1.55
442,500 177 9.34 170,000 147,500
655.56%
L&TFH 26-Nov-20 CE 66.00 2.55 -0.15
-5.56%
3.35
2.40
442,000 65 12.24 401,200 108,800
37.21%
BIOCON 26-Nov-20 CE 450.00 4.45 -0.25
-5.32%
5.50
3.80
441,600 192 20.09 437,000 82,800
23.38%
LUPIN 26-Nov-20 CE 920.00 42.00 -8.45
-16.75%
52.00
41.10
440,300 518 194.39 141,100 134,300
1,975.00%
ICICIBANK 26-Nov-20 CE 500.00 1.40 -0.45
-24.32%
1.90
1.25
438,625 319 6.54 662,750 138,875
26.51%
TATACHEM 26-Nov-20 CE 320.00 13.20 -4.45
-25.21%
15.75
10.50
438,000 219 55.93 110,000 24,000
27.91%
IDFCFIRSTB 26-Nov-20 CE 37.00 0.25 0.00
0.00%
0.30
0.20
437,000 23 1.09 1,007,000 114,000
12.77%
TATASTEEL 26-Nov-20 CE 500.00 1.85 0.05
2.78%
2.05
1.25
436,900 257 7.56 391,000 161,500
70.37%
NIFTY 26-Nov-20 CE 13,000.00 8.25 -2.45
-22.90%
11.50
8.10
435,600 5,808 40.90 943,950 70,425
8.06%
MFSL 26-Nov-20 CE 610.00 20.10 -1.25
-5.85%
23.65
16.20
432,900 333 85.24 33,800 22,100
188.89%
NIFTY 05-Nov-20 CE 13,200.00 1.05 0.00
0.00%
1.30
0.80
432,450 5,766 4.32 41,475 19,350
87.46%
BAJFINANCE 26-Nov-20 CE 3,300.00 148.00 -46.00
-23.71%
202.00
132.10
429,000 1,716 644.32 100,750 30,000
42.40%
NTPC 26-Nov-20 CE 105.00 0.70 -0.10
-12.50%
0.95
0.65
427,500 75 3.25 587,100 182,400
45.07%
CHOLAFIN 26-Nov-20 CE 250.00 27.00 12.20
82.43%
32.95
14.40
425,000 170 95.41 100,000 -5,000
-4.76%
INFY 26-Nov-20 CE 1,060.00 37.95 -10.45
-21.59%
52.05
35.70
424,200 354 164.34 95,400 67,800
245.65%
BERGEPAINT 26-Nov-20 CE 650.00 16.75 -2.80
-14.32%
21.75
14.20
423,500 385 71.06 92,400 -58,300
-38.69%
HCLTECH 26-Nov-20 CE 870.00 22.40 1.70
8.21%
29.00
19.70
422,800 302 102.36 121,800 8,400
7.41%
NMDC 26-Nov-20 CE 87.50 2.05 0.30
17.14%
2.50
1.70
422,100 63 8.40 314,900 180,900
135.00%
MOTHERSUMI 26-Nov-20 CE 125.00 1.35 -0.55
-28.95%
1.80
1.10
420,000 60 5.59 532,000 112,000
26.67%
PETRONET 26-Nov-20 CE 250.00 2.90 0.20
7.41%
3.50
2.45
420,000 140 12.22 288,000 54,000
23.08%
ZEEL 26-Nov-20 CE 205.00 7.20 2.30
46.94%
7.75
5.00
420,000 140 26.00 135,000 114,000
542.86%
ITC 26-Nov-20 CE 177.50 2.20 0.10
4.76%
2.30
1.85
419,200 131 8.72 352,000 76,800
27.91%
CHOLAFIN 26-Nov-20 CE 310.00 3.55 -16.25
-82.07%
6.25
3.20
417,500 167 19.29 135,000 135,000
0.00%
HDFCLIFE 26-Nov-20 CE 610.00 12.40 -0.05
-0.40%
16.40
11.25
416,900 379 56.24 150,700 45,100
42.71%
NMDC 26-Nov-20 CE 95.00 0.65 0.05
8.33%
0.90
0.55
415,400 62 2.91 388,600 134,000
52.63%
HEROMOTOCO 26-Nov-20 CE 3,100.00 41.50 -22.60
-35.26%
68.00
40.00
415,200 1,384 201.54 263,400 103,200
64.42%
EXIDEIND 26-Nov-20 CE 170.00 3.10 0.20
6.90%
3.40
2.35
414,000 115 11.76 378,000 129,600
52.17%
RBLBANK 26-Nov-20 CE 220.00 1.50 -0.50
-25.00%
2.10
1.35
413,400 159 7.03 252,200 52,000
25.97%
MUTHOOTFIN 26-Nov-20 CE 1,400.00 14.80 -3.00
-16.85%
19.00
11.15
413,250 551 56.33 93,750 42,750
83.82%
SRTRANSFIN 26-Nov-20 CE 780.00 9.70 -6.20
-38.99%
22.70
8.35
412,206 618 53.79 38,686 14,674
61.11%
INFY 26-Nov-20 CE 1,180.00 6.80 -2.65
-28.04%
10.25
6.60
411,600 343 34.41 228,000 19,200
9.20%
KOTAKBANK 26-Nov-20 CE 1,560.00 54.65 -15.00
-21.54%
72.10
45.85
410,800 1,027 221.79 164,000 -21,200
-11.45%
APOLLOTYRE 26-Nov-20 CE 170.00 1.05 -0.90
-46.15%
1.75
0.80
410,000 82 4.18 355,000 240,000
208.70%
LT 26-Nov-20 CE 1,040.00 5.55 -1.20
-17.78%
7.85
5.40
408,100 742 25.91 245,850 -58,850
-19.31%
GMRINFRA 26-Nov-20 CE 28.00 0.15 -0.05
-25.00%
0.20
0.15
405,000 9 0.65 1,012,500 247,500
32.35%
JINDALSTEL 26-Nov-20 CE 205.00 7.50 0.10
1.35%
8.65
5.65
405,000 81 29.32 80,000 65,000
433.33%
NIFTY 05-Nov-20 CE 13,350.00 0.85 -0.25
-22.73%
1.35
0.60
404,925 5,399 3.81 6,600 2,400
57.14%
GAIL 26-Nov-20 CE 92.50 1.40 0.20
16.67%
1.45
1.00
402,600 66 5.07 201,300 67,100
50.00%
TVSMOTOR 26-Nov-20 CE 430.00 35.60 15.10
73.66%
42.65
21.95
401,800 287 123.03 64,400 -5,600
-8.00%
IOC 26-Nov-20 CE 88.00 1.35 -6.20
-82.12%
1.80
1.30
399,000 70 5.95 142,500 142,500
0.00%
M&M 26-Nov-20 CE 650.00 9.60 -1.75
-15.42%
12.25
9.00
397,600 284 41.15 214,200 22,400
11.68%
BANKNIFTY 05-Nov-20 CE 26,300.00 11.90 -18.85
-61.30%
36.45
10.60
397,350 15,894 79.55 29,675 16,250
121.04%
L&TFH 26-Nov-20 CE 64.00 3.55 0.05
1.43%
4.35
3.15
394,400 58 13.73 156,400 74,800
91.67%
TITAN 26-Nov-20 CE 1,180.00 38.75 -5.50
-12.43%
49.55
35.65
393,750 525 157.78 83,250 26,250
46.05%
TATAMOTORS 26-Nov-20 CE 175.00 0.75 -0.30
-28.57%
1.05
0.65
393,300 69 3.15 1,225,500 199,500
19.44%
PNB 26-Nov-20 CE 33.00 0.25 0.05
25.00%
0.30
0.25
392,000 28 0.98 1,372,000 84,000
6.52%
BAJFINANCE 26-Nov-20 CE 3,700.00 32.70 -15.70
-32.44%
51.70
30.00
388,500 1,554 136.36 136,250 21,250
18.48%
MFSL 26-Nov-20 CE 600.00 24.00 -1.95
-7.51%
28.00
19.95
387,400 298 91.78 71,500 57,200
400.00%
BANKNIFTY 26-Nov-20 CE 27,000.00 130.00 -28.60
-18.03%
171.00
112.85
387,100 15,484 521.69 174,750 12,900
7.97%
HEROMOTOCO 26-Nov-20 CE 2,900.00 97.00 -38.70
-28.52%
147.45
91.80
385,800 1,286 419.06 115,200 79,200
220.00%
PFC 26-Nov-20 CE 92.50 1.90 0.35
22.58%
2.05
1.50
384,400 62 6.77 353,400 229,400
185.00%
GMRINFRA 26-Nov-20 CE 24.00 0.95 -0.05
-5.00%
1.05
0.85
382,500 9 3.63 1,507,500 -22,500
-1.47%
BANKNIFTY 26-Nov-20 CE 24,000.00 966.00 -104.45
-9.76%
1,143.50
841.25
381,200 15,248 3,707.13 146,600 33,200
29.28%
SAIL 26-Nov-20 CE 39.00 0.65 0.00
0.00%
0.70
0.50
380,000 20 2.36 285,000 76,000
36.36%
IGL 26-Nov-20 CE 450.00 3.40 -0.70
-17.07%
5.20
3.35
379,500 276 16.81 188,375 50,875
37.00%
ESCORTS 26-Nov-20 CE 1,260.00 41.50 5.20
14.33%
45.75
30.60
378,400 344 146.93 100,650 56,650
128.75%
RECLTD 26-Nov-20 CE 107.50 2.80 0.70
33.33%
4.05
2.30
378,000 63 12.29 126,000 84,000
200.00%
TECHM 26-Nov-20 CE 850.00 16.40 -0.60
-3.53%
19.95
15.00
374,400 312 65.11 188,400 7,200
3.97%
RELIANCE 26-Nov-20 CE 2,320.00 21.00 1.85
9.66%
21.50
16.50
372,690 738 70.21 92,920 44,440
91.67%
NIFTY 26-Nov-20 CE 12,800.00 14.10 -4.20
-22.95%
18.10
13.05
371,325 4,951 55.44 242,100 62,925
35.12%
HDFCLIFE 26-Nov-20 CE 590.00 20.55 0.55
2.75%
25.40
18.45
370,700 337 80.29 141,900 13,200
10.26%
CADILAHC 26-Nov-20 CE 430.00 15.20 2.20
16.92%
15.20
11.60
369,600 168 50.60 242,000 99,000
69.23%
RELIANCE 26-Nov-20 CE 2,260.00 30.50 3.60
13.38%
31.90
23.40
367,135 727 99.02 136,855 63,125
85.62%
DABUR 26-Nov-20 CE 530.00 12.20 -2.95
-19.47%
16.85
11.40
366,250 293 47.76 116,250 26,250
29.17%
TCS 26-Nov-20 CE 2,900.00 11.75 -0.85
-6.75%
15.15
10.75
365,400 1,218 45.75 254,400 87,300
52.24%
TATAPOWER 26-Nov-20 CE 65.00 0.15 -0.10
-40.00%
0.25
0.15
364,500 27 0.69 823,500 216,000
35.56%
DLF 26-Nov-20 CE 200.00 1.05 0.15
16.67%
1.45
0.80
363,000 110 3.67 696,300 141,900
25.60%
AXISBANK 26-Nov-20 CE 480.00 30.05 -6.35
-17.45%
39.00
28.70
361,200 301 117.53 175,200 60,000
52.08%
JINDALSTEL 26-Nov-20 CE 215.00 4.55 -0.70
-13.33%
5.70
3.65
360,000 72 16.88 135,000 50,000
58.82%
MUTHOOTFIN 26-Nov-20 CE 1,340.00 26.60 -4.05
-13.21%
31.20
20.30
358,500 478 85.82 164,250 84,750
106.60%
TITAN 26-Nov-20 CE 1,300.00 8.65 -2.25
-20.64%
12.00
8.05
358,500 478 34.02 269,250 39,750
17.32%
ADANIENT 26-Nov-20 CE 320.00 31.10 4.45
16.70%
37.45
25.95
358,000 90 110.16 164,000 -40,000
-19.61%
TATACONSUM 26-Nov-20 CE 550.00 7.05 -0.30
-4.08%
8.85
6.25
357,750 133 26.51 309,150 71,550
30.11%
NIFTY 31-Dec-20 CE 12,500.00 94.30 -3.35
-3.43%
106.00
86.00
357,300 4,764 338.97 759,750 24,600
3.35%
BANDHANBNK 26-Nov-20 CE 350.00 3.25 -0.90
-21.69%
4.45
3.05
356,400 198 12.26 331,200 88,200
36.30%
GAIL 26-Nov-20 CE 100.00 0.50 0.05
11.11%
0.55
0.40
353,800 58 1.63 750,300 97,600
14.95%
NIFTY 12-Nov-20 CE 12,100.00 60.40 -13.90
-18.71%
79.80
53.55
350,025 4,667 223.98 77,475 21,225
37.73%
IDEA 26-Nov-20 CE 18.00 0.05 0.00
0.00%
0.05
0.05
350,000 3 0.18 3,850,000 350,000
10.00%
NIFTY 12-Nov-20 CE 12,500.00 14.50 -5.60
-27.86%
19.90
13.80
348,075 4,641 54.13 133,950 -18,375
-12.06%
CADILAHC 26-Nov-20 CE 440.00 11.70 1.45
14.15%
11.70
8.70
345,400 157 35.89 277,200 77,000
38.46%
ESCORTS 26-Nov-20 CE 1,220.00 57.50 6.70
13.19%
62.10
42.80
345,400 314 181.30 80,300 56,100
231.82%
INDIGO 26-Nov-20 CE 1,400.00 32.50 -18.70
-36.52%
50.00
31.45
344,500 689 135.01 115,000 42,500
58.62%
ASIANPAINT 26-Nov-20 CE 2,240.00 53.00 -11.85
-18.27%
76.65
50.00
343,200 1,144 211.45 65,400 9,000
15.96%
ASHOKLEY 26-Nov-20 CE 83.00 3.30 -0.70
-17.50%
3.90
3.10
342,000 38 11.08 207,000 36,000
21.05%
EXIDEIND 26-Nov-20 CE 160.00 6.60 0.50
8.20%
6.95
5.00
342,000 95 20.69 194,400 68,400
54.29%
FEDERALBNK 26-Nov-20 CE 59.00 0.60 -0.20
-25.00%
0.80
0.60
340,000 40 2.24 340,000 93,500
37.93%
FEDERALBNK 26-Nov-20 CE 70.00 0.15 -0.05
-25.00%
0.20
0.10
340,000 40 0.51 756,500 119,000
18.67%
ICICIBANK 26-Nov-20 CE 480.00 2.05 -0.95
-31.67%
3.15
2.00
338,250 246 7.75 279,125 121,000
76.52%
HDFC 26-Nov-20 CE 1,950.00 63.95 -8.15
-11.30%
77.40
58.15
338,100 1,127 225.82 95,700 33,300
53.37%
INFY 26-Nov-20 CE 1,110.00 18.90 -6.80
-26.46%
27.90
18.30
336,600 281 76.37 136,800 16,800
14.00%
BHEL 26-Nov-20 CE 40.00 0.10 -0.05
-33.33%
0.10
0.10
336,000 16 0.34 1,743,000 231,000
15.28%
ICICIPRULI 26-Nov-20 CE 430.00 7.95 -3.10
-28.05%
10.60
6.75
334,500 223 29.90 117,000 39,000
50.00%
L&TFH 26-Nov-20 CE 67.00 2.25 -0.15
-6.25%
2.90
2.05
333,200 49 8.06 251,600 61,200
32.14%
NIFTY 05-Nov-20 CE 13,100.00 0.80 -0.50
-38.46%
1.40
0.75
333,150 4,442 3.76 46,125 32,850
247.46%
IBULHSGFIN 26-Nov-20 CE 200.00 1.00 -0.45
-31.03%
1.45
1.00
331,700 107 3.65 818,400 142,600
21.10%
NTPC 26-Nov-20 CE 120.00 0.25 -0.10
-28.57%
0.30
0.20
330,600 58 0.76 507,300 216,600
74.51%
UPL 26-Nov-20 CE 490.00 12.40 0.90
7.83%
14.95
10.10
330,200 254 38.60 266,500 76,700
40.41%
WIPRO 26-Nov-20 CE 335.00 13.10 1.10
9.17%
15.95
12.40
329,600 103 46.87 128,000 -3,200
-2.44%
BANKBARODA 26-Nov-20 CE 49.00 0.75 -0.25
-25.00%
0.90
0.70
328,000 40 2.53 237,800 147,600
163.64%
INFRATEL 26-Nov-20 CE 210.00 3.35 0.25
8.06%
3.45
2.50
327,600 117 9.14 190,400 123,200
183.33%
HCLTECH 26-Nov-20 CE 950.00 6.10 0.00
0.00%
8.10
4.90
326,200 233 20.84 168,000 28,000
20.00%
GLENMARK 26-Nov-20 CE 500.00 16.25 0.70
4.50%
16.90
11.95
325,450 142 46.18 324,300 32,200
11.02%
ASHOKLEY 26-Nov-20 CE 77.00 6.00 -1.10
-15.49%
7.25
5.60
324,000 36 19.05 135,000 54,000
66.67%
ASHOKLEY 26-Nov-20 CE 78.00 5.45 -1.00
-15.50%
6.95
5.10
324,000 36 18.14 225,000 45,000
25.00%
ITC 26-Nov-20 CE 162.50 7.50 0.60
8.70%
8.15
6.40
323,200 101 23.50 179,200 0
0.00%
GODREJPROP 26-Nov-20 CE 1,040.00 50.00 18.15
56.99%
58.00
33.65
323,050 497 157.65 57,200 14,300
33.33%
TITAN 26-Nov-20 CE 1,240.00 18.00 -4.25
-19.10%
25.05
17.15
320,250 427 66.45 173,250 30,750
21.58%
LICHSGFIN 26-Nov-20 CE 320.00 4.70 -1.10
-18.97%
6.05
4.70
320,000 160 16.77 480,000 136,000
39.53%
BANKBARODA 26-Nov-20 CE 52.00 0.40 -0.10
-20.00%
0.70
0.40
319,800 39 1.54 262,400 106,600
68.42%
IBULHSGFIN 26-Nov-20 CE 170.00 3.60 -0.65
-15.29%
4.55
3.25
319,300 103 12.01 226,300 74,400
48.98%
MANAPPURAM 26-Nov-20 CE 175.00 2.15 -0.40
-15.69%
2.65
1.80
318,000 53 6.52 270,000 96,000
55.17%
NIFTY 05-Nov-20 CE 13,400.00 0.80 -0.30
-27.27%
1.15
0.70
316,800 4,224 3.10 24,900 20,850
514.81%
WIPRO 26-Nov-20 CE 330.00 15.85 0.90
6.02%
19.20
14.90
316,800 99 53.95 316,800 19,200
6.45%
LT 26-Nov-20 CE 1,020.00 7.30 -1.80
-19.78%
9.75
6.95
316,250 575 25.90 248,600 28,050
12.72%
LUPIN 26-Nov-20 CE 960.00 27.20 -6.65
-19.65%
34.50
26.65
316,200 372 91.76 126,650 46,750
58.51%
ASIANPAINT 26-Nov-20 CE 2,400.00 13.50 -4.25
-23.94%
21.35
12.00
315,600 1,052 48.92 206,100 10,800
5.53%
BANKNIFTY 05-Nov-20 CE 26,400.00 11.80 -15.05
-56.05%
31.25
8.90
314,225 12,569 52.32 21,975 8,675
65.23%
NTPC 26-Nov-20 CE 93.00 2.75 0.20
7.84%
3.00
2.25
313,500 55 8.28 176,700 68,400
63.16%
M&M 26-Nov-20 CE 610.00 18.50 -4.80
-20.60%
25.30
18.50
312,200 223 71.46 128,800 39,200
43.75%
RBLBANK 26-Nov-20 CE 170.00 13.60 -1.35
-9.03%
16.50
12.90
312,000 120 45.61 202,800 -83,200
-29.09%
RBLBANK 26-Nov-20 CE 210.00 2.40 -0.70
-22.58%
3.40
2.05
312,000 120 8.05 228,800 36,400
18.92%
SUNPHARMA 26-Nov-20 CE 530.00 4.70 0.10
2.17%
5.40
3.80
309,400 221 13.80 210,000 91,000
76.47%
GODREJPROP 26-Nov-20 CE 1,100.00 30.00 13.20
78.57%
34.50
18.25
308,750 475 86.39 69,550 42,900
160.98%
MCDOWELL-N 26-Nov-20 CE 520.00 16.10 -0.35
-2.13%
19.00
14.50
308,750 247 49.31 196,250 50,000
34.19%
NIFTY 12-Nov-20 CE 11,900.00 115.10 -16.35
-12.44%
146.90
99.40
308,475 4,113 360.11 73,575 24,450
49.77%
BPCL 26-Nov-20 CE 410.00 3.65 -0.10
-2.67%
4.60
3.50
307,800 171 12.62 79,200 48,600
158.82%
MARICO 26-Nov-20 CE 380.00 3.90 -2.05
-34.45%
6.60
3.80
306,000 153 15.12 228,000 36,000
18.75%
NIFTY 31-Dec-20 CE 12,000.00 238.00 -8.90
-3.60%
267.00
210.10
306,000 4,080 726.05 841,500 19,500
2.37%
CIPLA 26-Nov-20 CE 780.00 25.85 -3.60
-12.22%
31.05
22.60
305,500 235 80.13 189,800 16,900
9.77%
SAIL 26-Nov-20 CE 45.00 0.15 0.00
0.00%
0.30
0.10
304,000 16 0.43 247,000 190,000
333.33%
TECHM 26-Nov-20 CE 810.00 32.30 0.45
1.41%
37.00
29.00
303,600 253 100.43 48,000 18,000
60.00%
INDUSINDBK 26-Nov-20 CE 760.00 5.10 -0.90
-15.00%
7.00
4.80
301,600 377 16.47 167,200 52,000
45.14%
MOTHERSUMI 26-Nov-20 CE 130.00 0.90 -0.35
-28.00%
1.25
0.75
301,000 43 2.86 287,000 70,000
32.26%
SUNPHARMA 26-Nov-20 CE 450.00 31.00 4.25
15.89%
33.15
25.65
301,000 215 87.38 126,000 7,000
5.88%
GRASIM 26-Nov-20 CE 800.00 24.00 0.25
1.05%
31.45
21.00
300,200 316 80.36 84,550 23,750
39.06%
MARUTI 26-Nov-20 CE 7,500.00 84.90 -45.85
-35.07%
128.70
75.50
296,500 2,965 273.58 111,600 23,800
27.11%
RELIANCE 26-Nov-20 CE 2,280.00 27.00 3.10
12.97%
27.00
20.45
294,920 584 69.57 138,875 51,005
58.05%
HINDPETRO 26-Nov-20 CE 215.00 2.65 0.35
15.22%
3.45
1.00
294,300 109 8.15 129,600 121,500
1,500.00%
SBILIFE 26-Nov-20 CE 800.00 14.00 0.85
6.46%
15.50
10.85
294,000 392 38.69 290,250 41,250
16.57%
L&TFH 26-Nov-20 CE 68.00 1.90 -0.20
-9.52%
2.50
1.80
292,400 43 6.20 197,200 102,000
107.14%
APOLLOTYRE 26-Nov-20 CE 145.00 5.70 -2.20
-27.85%
8.20
5.15
290,000 58 17.20 120,000 70,000
140.00%
NIFTY 12-Nov-20 CE 12,400.00 20.00 -8.60
-30.07%
29.25
19.60
289,800 3,864 65.15 91,050 -16,875
-15.64%
APOLLOHOSP 26-Nov-20 CE 2,200.00 56.00 6.80
13.82%
63.35
42.60
288,000 576 156.24 80,500 18,000
28.80%
ASHOKLEY 26-Nov-20 CE 75.00 7.10 -1.30
-15.48%
8.40
6.65
288,000 32 20.71 198,000 -9,000
-4.35%
AMBUJACEM 26-Nov-20 CE 290.00 1.60 -2.20
-57.89%
2.60
1.40
288,000 96 5.70 48,000 48,000
0.00%
MANAPPURAM 26-Nov-20 CE 165.00 4.45 -0.65
-12.75%
5.30
3.85
288,000 48 12.93 174,000 60,000
52.63%
L&TFH 26-Nov-20 CE 72.00 1.00 -0.10
-9.09%
1.40
0.95
285,600 42 3.37 210,800 122,400
138.46%
APOLLOTYRE 26-Nov-20 CE 165.00 1.60 -0.95
-37.25%
2.80
1.25
285,000 57 4.28 245,000 25,000
11.36%
IDFCFIRSTB 26-Nov-20 CE 28.00 3.25 0.20
6.56%
3.55
2.95
285,000 15 9.55 152,000 0
0.00%
NIFTY 12-Nov-20 CE 11,800.00 151.00 -19.80
-11.59%
192.50
131.80
284,775 3,797 436.13 92,325 42,750
86.23%
BANDHANBNK 26-Nov-20 CE 340.00 4.40 -1.20
-21.43%
5.60
4.10
284,400 158 13.08 246,600 50,400
25.69%
HEROMOTOCO 26-Nov-20 CE 3,200.00 27.30 -14.25
-34.30%
44.85
26.05
282,600 942 90.23 216,900 32,400
17.56%
CIPLA 26-Nov-20 CE 760.00 34.30 -3.75
-9.86%
41.00
29.80
280,800 216 95.16 152,100 53,300
53.95%
BIOCON 26-Nov-20 CE 430.00 7.95 -0.85
-9.66%
10.35
6.95
280,600 122 23.71 165,600 18,400
12.50%
TATASTEEL 26-Nov-20 CE 470.00 4.30 0.40
10.26%
4.90
2.90
280,500 165 11.47 188,700 32,300
20.65%
LICHSGFIN 26-Nov-20 CE 310.00 6.70 -1.35
-16.77%
8.50
6.40
280,000 140 20.22 274,000 50,000
22.32%
SUNPHARMA 26-Nov-20 CE 550.00 3.10 -0.05
-1.59%
3.50
2.40
278,600 199 8.08 485,800 78,400
19.24%
TATASTEEL 26-Nov-20 CE 480.00 3.30 0.25
8.20%
3.70
2.25
277,100 163 8.59 232,900 69,700
42.71%
BHARATFORG 26-Nov-20 CE 500.00 8.80 -1.60
-15.38%
12.45
8.50
276,000 184 25.67 312,000 33,000
11.83%
AUROPHARMA 26-Nov-20 CE 780.00 36.50 1.80
5.19%
39.00
31.00
273,650 211 96.02 182,650 34,450
23.25%
KOTAKBANK 26-Nov-20 CE 1,580.00 45.45 -15.00
-24.81%
62.00
38.85
273,600 684 132.29 86,800 1,200
1.40%
ASIANPAINT 26-Nov-20 CE 2,200.00 72.00 -13.65
-15.94%
95.00
66.35
273,300 911 213.04 128,400 -25,200
-16.41%
AMBUJACEM 26-Nov-20 CE 275.00 3.90 1.45
59.18%
6.30
3.50
273,000 91 12.94 117,000 102,000
680.00%
JSWSTEEL 26-Nov-20 CE 360.00 1.85 -0.10
-5.13%
2.25
1.55
272,700 101 4.96 170,100 91,800
117.24%
BANKNIFTY 26-Nov-20 CE 24,500.00 730.30 -103.95
-12.46%
894.55
642.50
272,675 10,907 2,077.62 112,750 8,200
7.84%
CIPLA 26-Nov-20 CE 770.00 29.70 -3.85
-11.48%
35.15
26.05
271,700 209 82.87 136,500 14,300
11.70%
TATAPOWER 26-Nov-20 CE 52.00 2.65 -0.10
-3.64%
2.85
2.45
270,000 20 7.21 175,500 27,000
18.18%
IGL 26-Nov-20 CE 410.00 13.65 -1.55
-10.20%
18.00
13.15
268,125 195 41.29 136,125 19,250
16.47%
AMARAJABAT 26-Nov-20 CE 780.00 27.00 7.60
39.18%
30.00
21.45
267,000 267 70.25 57,000 40,000
235.29%
BEL 26-Nov-20 CE 87.50 4.60 0.55
13.58%
5.65
4.30
266,000 35 12.48 220,400 152,000
222.22%
INDIGO 26-Nov-20 CE 1,500.00 14.00 -11.00
-44.00%
23.25
13.15
264,000 528 46.04 89,000 -13,500
-13.17%
MANAPPURAM 26-Nov-20 CE 180.00 1.45 -0.55
-27.50%
2.40
1.25
264,000 44 3.88 282,000 12,000
4.44%
INFRATEL 26-Nov-20 CE 180.00 13.85 0.95
7.36%
13.85
10.60
263,200 94 30.35 84,000 78,400
1,400.00%
GAIL 26-Nov-20 CE 82.50 5.05 0.60
13.48%
5.35
4.20
262,300 43 12.85 146,400 -54,900
-27.27%
TCS 26-Nov-20 CE 2,650.00 75.25 5.75
8.27%
89.00
67.30
261,600 872 199.63 54,000 -300
-0.55%
MARICO 26-Nov-20 CE 370.00 6.05 -2.90
-32.40%
10.10
6.05
260,000 130 20.28 166,000 14,000
9.21%
HINDUNILVR 26-Nov-20 CE 2,100.00 45.80 -26.25
-36.43%
71.00
44.50
259,500 865 131.31 103,800 100,500
3,045.45%
TCS 26-Nov-20 CE 2,660.00 75.35 10.40
16.01%
84.40
63.00
259,500 865 190.78 33,300 25,500
326.92%
RELIANCE 26-Nov-20 CE 2,600.00 4.20 -0.75
-15.15%
5.15
3.80
257,550 510 10.84 414,605 97,465
30.73%
TCS 26-Nov-20 CE 2,680.00 66.50 10.15
18.01%
74.50
54.85
256,800 856 167.48 39,300 25,200
178.72%
IOC 26-Nov-20 CE 77.00 5.00 0.20
4.17%
6.50
5.00
256,500 45 14.42 319,200 -45,600
-12.50%
MUTHOOTFIN 26-Nov-20 CE 1,280.00 43.35 -6.50
-13.04%
57.05
35.95
253,500 338 103.88 77,250 51,750
202.94%
BERGEPAINT 26-Nov-20 CE 630.00 24.05 -3.80
-13.64%
30.60
20.95
250,800 228 62.07 59,400 26,400
80.00%
HDFCLIFE 26-Nov-20 CE 650.00 3.90 -0.35
-8.24%
5.70
3.85
250,800 228 11.64 247,500 15,400
6.64%
TATAMOTORS 26-Nov-20 CE 125.00 13.45 0.55
4.26%
13.90
11.65
250,800 44 32.43 96,900 -34,200
-26.09%
M&M 26-Nov-20 CE 700.00 3.30 -0.85
-20.48%
4.55
3.10
250,600 179 9.27 245,000 54,600
28.68%
BANKNIFTY 26-Nov-20 CE 25,500.00 399.70 -59.55
-12.97%
499.60
351.10
249,650 9,986 1,023.44 143,775 45,350
46.08%
KOTAKBANK 26-Nov-20 CE 1,540.00 62.60 -17.65
-21.99%
80.85
53.75
249,600 624 155.85 145,200 -22,000
-13.16%
HINDALCO 26-Nov-20 CE 195.00 2.15 -0.30
-12.24%
2.60
1.80
249,400 58 5.69 189,200 38,700
25.71%
SBIN 26-Nov-20 CE 245.00 0.75 -0.15
-16.67%
0.90
0.70
249,000 83 2.04 69,000 18,000
35.29%
CIPLA 26-Nov-20 CE 850.00 8.60 -2.20
-20.37%
11.35
7.75
247,000 190 22.85 262,600 41,600
18.82%
SAIL 26-Nov-20 CE 33.00 2.75 0.25
10.00%
2.90
2.30
247,000 13 6.37 247,000 19,000
8.33%
MUTHOOTFIN 26-Nov-20 CE 1,240.00 61.00 -4.15
-6.37%
67.05
49.45
246,750 329 137.76 56,250 21,750
63.04%
ONGC 26-Nov-20 CE 85.00 0.25 0.00
0.00%
0.25
0.20
246,400 32 0.52 277,200 46,200
20.00%
DABUR 26-Nov-20 CE 550.00 7.00 -1.65
-19.08%
9.50
6.55
246,250 197 18.57 177,500 36,250
25.66%
HAVELLS 26-Nov-20 CE 730.00 30.00 -1.05
-3.38%
38.25
22.20
246,000 246 69.89 64,000 10,000
18.52%
NTPC 26-Nov-20 CE 110.00 0.40 -0.05
-11.11%
0.55
0.35
245,100 43 1.05 803,700 171,000
27.03%
MOTHERSUMI 26-Nov-20 CE 107.50 5.45 -1.75
-24.31%
7.15
5.10
245,000 35 13.94 119,000 91,000
325.00%
HDFC 26-Nov-20 CE 2,050.00 31.00 -5.70
-15.53%
38.45
29.35
244,800 816 80.10 115,500 3,300
2.94%
MCDOWELL-N 26-Nov-20 CE 550.00 7.30 -0.40
-5.19%
8.15
6.75
242,500 194 18.11 272,500 23,750
9.55%
AUROPHARMA 26-Nov-20 CE 840.00 16.10 0.90
5.92%
17.90
13.20
241,150 186 36.73 167,700 18,200
12.17%
BERGEPAINT 26-Nov-20 CE 640.00 19.50 -4.20
-17.72%
26.35
17.35
240,900 219 49.58 63,800 35,200
123.08%
TITAN 26-Nov-20 CE 1,220.00 23.20 -4.85
-17.29%
31.80
22.10
240,750 321 61.87 90,750 17,250
23.47%
JSWSTEEL 26-Nov-20 CE 305.00 16.05 -0.10
-0.62%
18.60
14.25
240,300 89 39.10 72,900 -13,500
-15.63%
GODREJCP 26-Nov-20 CE 700.00 14.70 -7.90
-34.96%
21.05
13.30
239,000 239 39.08 222,000 79,000
55.24%
JUBLFOOD 26-Nov-20 CE 2,300.00 48.45 -15.55
-24.30%
73.90
42.85
238,000 476 125.55 84,250 19,750
30.62%
PNB 26-Nov-20 CE 25.00 2.60 0.45
20.93%
3.05
2.60
238,000 17 6.52 224,000 210,000
1,500.00%
MARUTI 26-Nov-20 CE 7,200.00 162.85 -74.95
-31.52%
236.20
147.90
237,600 2,376 416.20 95,200 32,300
51.35%
NIFTY 12-Nov-20 CE 11,700.00 193.00 -22.95
-10.63%
248.85
168.85
236,550 3,154 472.25 68,400 37,875
124.08%
RELIANCE 26-Nov-20 CE 2,350.00 18.20 1.85
11.31%
18.20
13.90
236,340 468 37.93 94,940 43,935
86.14%
INFY 26-Nov-20 CE 1,130.00 14.20 -5.55
-28.10%
21.00
13.70
233,400 195 38.91 124,200 600
0.49%
HDFCBANK 26-Nov-20 CE 1,280.00 12.05 -1.85
-13.31%
15.00
11.35
232,650 423 29.69 156,200 28,600
22.41%
BIOCON 26-Nov-20 CE 440.00 5.80 -0.65
-10.08%
7.25
5.10
232,300 101 13.98 204,700 41,400
25.35%
PEL 26-Nov-20 CE 1,300.00 54.10 9.40
21.03%
60.15
44.00
231,000 420 121.76 45,650 2,750
6.41%
PFC 26-Nov-20 CE 105.00 0.30 0.05
20.00%
0.40
0.30
229,400 37 0.73 173,600 0
0.00%
AUROPHARMA 26-Nov-20 CE 820.00 21.70 1.25
6.11%
23.65
17.75
228,800 176 47.22 207,350 11,050
5.63%
BEL 26-Nov-20 CE 105.00 0.60 0.10
20.00%
0.75
0.55
228,000 30 1.53 296,400 114,000
62.50%
IDFCFIRSTB 26-Nov-20 CE 38.00 0.20 0.00
0.00%
0.25
0.15
228,000 12 0.39 703,000 114,000
19.35%
LICHSGFIN 26-Nov-20 CE 330.00 3.30 -0.85
-20.48%
4.25
3.20
228,000 114 8.44 164,000 62,000
60.78%
ADANIPORTS 26-Nov-20 CE 365.00 13.75 4.30
45.50%
16.10
10.45
227,500 91 32.35 50,000 20,000
66.67%
LT 26-Nov-20 CE 900.00 41.30 -4.55
-9.92%
51.55
38.15
226,050 411 95.75 180,950 39,050
27.52%
LT 26-Nov-20 CE 1,100.00 2.90 -0.80
-21.62%
4.45
2.60
224,950 409 7.13 528,000 66,000
14.29%
CADILAHC 26-Nov-20 CE 450.00 8.85 1.40
18.79%
9.00
6.50
224,400 102 17.68 204,600 28,600
16.25%
JSWSTEEL 26-Nov-20 CE 325.00 7.70 -0.35
-4.35%
9.65
6.90
224,100 83 18.13 75,600 24,300
47.37%
HDFC 26-Nov-20 CE 2,200.00 10.15 -3.10
-23.40%
13.30
9.60
222,900 743 24.83 195,300 -11,700
-5.65%
COALINDIA 26-Nov-20 CE 135.00 0.55 0.05
10.00%
0.65
0.45
222,000 60 1.22 222,000 74,000
50.00%
SBIN 26-Nov-20 CE 260.00 0.50 -0.10
-16.67%
0.55
0.45
222,000 74 1.07 828,000 147,000
21.59%
INFY 26-Nov-20 CE 1,300.00 2.00 -0.35
-14.89%
2.95
1.60
221,400 185 4.38 666,000 14,400
2.21%
TCS 26-Nov-20 CE 3,000.00 7.00 -0.75
-9.68%
8.50
6.10
220,200 734 15.90 407,700 -7,200
-1.74%
NIFTY 05-Nov-20 CE 12,450.00 2.75 -1.75
-38.89%
5.75
2.75
219,900 2,932 7.70 72,675 2,475
3.53%
ADANIPORTS 26-Nov-20 CE 355.00 19.80 8.05
68.51%
21.00
15.00
217,500 87 38.65 52,500 10,000
23.53%
UPL 26-Nov-20 CE 520.00 6.60 0.20
3.13%
7.30
5.20
217,100 167 13.63 184,600 49,400
36.54%
VEDL 26-Nov-20 CE 90.50 8.35 -0.10
-1.18%
8.45
6.40
217,000 35 16.19 1,333,000 74,400
5.91%
HEROMOTOCO 26-Nov-20 CE 3,300.00 18.25 -9.55
-34.35%
30.70
17.35
216,900 723 44.53 166,200 17,700
11.92%
BAJFINANCE 26-Nov-20 CE 3,350.00 130.80 -36.75
-21.93%
167.40
112.95
216,250 865 286.08 55,250 32,750
145.56%
ASHOKLEY 26-Nov-20 CE 87.00 2.30 -0.60
-20.69%
2.95
2.05
216,000 24 4.97 270,000 -18,000
-6.25%
HINDUNILVR 26-Nov-20 CE 2,140.00 31.15 -21.25
-40.55%
60.00
30.85
216,000 720 83.18 69,600 33,900
94.96%
TCS 26-Nov-20 CE 2,750.00 39.60 5.20
15.12%
45.60
33.65
215,400 718 83.98 98,400 25,500
34.98%
APOLLOTYRE 26-Nov-20 CE 140.00 8.30 -2.20
-20.95%
9.95
7.20
215,000 43 17.29 175,000 55,000
45.83%
MCDOWELL-N 26-Nov-20 CE 530.00 12.50 -0.35
-2.72%
13.90
11.35
215,000 172 27.05 96,250 28,750
42.59%
MARUTI 26-Nov-20 CE 7,000.00 241.00 -97.30
-28.76%
335.00
217.35
213,400 2,134 532.50 63,000 38,000
152.00%
LUPIN 26-Nov-20 CE 980.00 21.40 -5.75
-21.18%
26.90
21.15
212,500 250 48.05 107,100 37,400
53.66%
BIOCON 26-Nov-20 CE 400.00 19.25 -0.95
-4.70%
22.10
16.90
211,600 92 41.24 124,200 18,400
17.39%
BANKNIFTY 26-Nov-20 CE 26,500.00 190.35 -37.70
-16.53%
250.05
165.00
210,975 8,439 422.48 139,750 -3,225
-2.26%
IBULHSGFIN 26-Nov-20 CE 145.00 10.25 -0.35
-3.30%
12.05
9.40
210,800 68 22.01 148,800 37,200
33.33%
CIPLA 26-Nov-20 CE 840.00 10.20 -2.45
-19.37%
12.70
8.95
209,300 161 20.97 50,700 16,900
50.00%
UPL 26-Nov-20 CE 440.00 31.75 -0.15
-0.47%
35.00
28.50
209,300 161 66.62 171,600 24,700
16.81%
HINDUNILVR 26-Nov-20 CE 2,160.00 25.90 -18.00
-41.00%
45.80
25.60
208,800 696 66.25 71,100 21,000
41.92%
PVR 26-Nov-20 CE 1,100.00 54.50 -4.65
-7.86%
64.90
40.15
208,384 512 106.86 112,739 18,315
19.40%
ASHOKLEY 26-Nov-20 CE 92.50 1.10 -0.35
-24.14%
1.60
1.10
207,000 23 2.44 405,000 27,000
7.14%
RELIANCE 26-Nov-20 CE 2,340.00 19.25 2.30
13.57%
19.25
14.60
206,545 409 34.89 117,665 47,470
67.63%
NIFTY 31-Dec-20 CE 13,000.00 33.60 -1.25
-3.59%
38.75
30.10
205,950 2,746 67.92 660,075 19,200
3.00%
HDFCLIFE 26-Nov-20 CE 630.00 7.25 0.05
0.69%
9.95
6.55
205,700 187 16.31 203,500 27,500
15.63%
NIFTY 31-Dec-20 CE 11,500.00 487.60 -4.35
-0.88%
529.10
431.10
205,500 2,740 973.68 711,150 12,675
1.81%
HCLTECH 26-Nov-20 CE 890.00 16.05 1.00
6.64%
33.90
14.20
205,100 147 36.43 56,700 27,300
92.86%
IBULHSGFIN 26-Nov-20 CE 180.00 2.20 -0.60
-21.43%
3.10
2.00
204,600 66 5.05 223,200 68,200
44.00%
HAVELLS 26-Nov-20 CE 760.00 17.00 -2.50
-12.82%
23.80
12.55
204,000 204 37.05 49,000 14,000
40.00%
MARUTI 26-Nov-20 CE 7,100.00 198.40 -85.70
-30.17%
285.00
180.10
202,100 2,021 433.91 54,000 31,700
142.15%
WIPRO 26-Nov-20 CE 420.00 0.50 -0.05
-9.09%
0.70
0.45
201,600 63 1.09 390,400 41,600
11.93%
SBILIFE 26-Nov-20 CE 780.00 20.95 1.60
8.27%
23.30
16.25
200,250 267 39.51 128,250 23,250
22.14%
POWERGRID 26-Nov-20 CE 172.50 4.90 -0.70
-12.50%
5.35
4.40
200,000 50 9.46 120,000 64,000
114.29%
BHARTIARTL 26-Nov-20 CE 420.00 28.45 -12.95
-31.28%
40.40
28.10
199,908 108 63.15 268,395 9,255
3.57%
HINDUNILVR 26-Nov-20 CE 2,300.00 6.50 -4.75
-42.22%
10.15
6.45
199,800 666 15.58 151,200 -20,700
-12.04%
NIFTY 12-Nov-20 CE 11,600.00 244.25 -24.50
-9.12%
311.15
210.00
198,900 2,652 479.37 26,700 17,625
194.21%
HCLTECH 26-Nov-20 CE 1,000.00 2.50 -0.40
-13.79%
3.70
2.00
198,100 142 5.51 398,300 9,100
2.34%
ASHOKLEY 26-Nov-20 CE 86.00 2.45 -0.65
-20.97%
3.30
2.25
198,000 22 5.05 153,000 36,000
30.77%
L&TFH 26-Nov-20 CE 69.00 1.60 -0.10
-5.88%
2.05
1.55
197,200 29 3.17 88,400 34,000
62.50%
HEROMOTOCO 26-Nov-20 CE 2,950.00 79.35 -35.00
-30.61%
122.05
75.65
196,800 656 183.46 61,500 28,800
88.07%
TECHM 26-Nov-20 CE 830.00 23.60 -0.20
-0.84%
28.00
21.60
196,800 164 48.16 62,400 -12,000
-16.13%
SRTRANSFIN 26-Nov-20 CE 680.00 40.75 -14.00
-25.57%
66.30
33.45
196,098 294 81.24 28,014 24,012
600.00%
UBL 26-Nov-20 CE 1,000.00 14.90 1.85
14.18%
25.00
12.50
196,000 280 28.97 97,300 9,100
10.32%
ACC 26-Nov-20 CE 1,660.00 50.05 -3.90
-7.23%
77.50
42.00
195,500 391 107.99 44,000 15,000
51.72%
ASIANPAINT 26-Nov-20 CE 2,260.00 45.10 -10.55
-18.96%
63.50
42.55
195,000 650 104.11 63,000 13,200
26.51%
JINDALSTEL 26-Nov-20 CE 185.00 16.00 1.25
8.47%
17.85
12.45
195,000 39 28.96 25,000 20,000
400.00%
NIFTY 05-Nov-20 CE 13,300.00 0.80 -52.60
-98.50%
1.20
0.50
195,000 2,600 1.91 19,200 19,200
0.00%
NTPC 26-Nov-20 CE 80.00 9.50 1.20
14.46%
9.75
8.30
193,800 34 17.54 456,000 79,800
21.21%
DABUR 26-Nov-20 CE 540.00 9.30 -2.15
-18.78%
12.80
8.75
193,750 155 19.01 128,750 27,500
27.16%
ICICIPRULI 26-Nov-20 CE 410.00 14.40 -4.65
-24.41%
19.00
12.55
193,500 129 28.68 85,500 58,500
216.67%
TECHM 26-Nov-20 CE 800.00 36.35 1.05
2.97%
42.30
33.25
193,200 161 74.01 76,800 -1,200
-1.54%
DIVISLAB 26-Nov-20 CE 3,200.00 114.80 1.45
1.28%
128.50
84.65
192,600 482 212.51 93,600 33,600
56.00%
HCLTECH 26-Nov-20 CE 920.00 9.75 0.30
3.17%
13.40
8.45
192,500 138 20.37 122,500 20,300
19.86%
ONGC 26-Nov-20 CE 72.50 1.10 0.00
0.00%
1.30
0.95
192,500 25 2.10 207,900 53,900
35.00%
ITC 26-Nov-20 CE 220.00 0.20 -0.05
-20.00%
0.25
0.15
192,000 60 0.31 332,800 73,600
28.40%
BATAINDIA 26-Nov-20 CE 1,400.00 19.00 -1.05
-5.24%
21.80
15.05
191,950 349 34.44 106,150 23,100
27.81%
BPCL 26-Nov-20 CE 330.00 32.25 6.25
24.04%
35.00
27.20
190,800 106 59.43 77,400 -21,600
-21.82%
HINDUNILVR 26-Nov-20 CE 2,120.00 37.55 -23.95
-38.94%
61.95
37.10
190,800 636 83.53 51,600 44,700
647.83%
NIFTY 26-Nov-20 CE 12,350.00 54.90 -7.65
-12.23%
66.65
50.00
189,900 2,532 106.50 50,250 34,350
216.04%
BHEL 26-Nov-20 CE 25.00 3.40 -8.85
-72.24%
3.55
3.10
189,000 9 6.18 42,000 42,000
0.00%
HDFCBANK 26-Nov-20 CE 1,400.00 2.70 -0.85
-23.94%
3.65
2.35
186,450 339 5.05 255,200 18,700
7.91%
KOTAKBANK 26-Nov-20 CE 1,640.00 27.55 -9.15
-24.93%
39.55
23.00
186,400 466 55.71 110,800 -14,800
-11.78%
INFY 26-Nov-20 CE 1,220.00 4.25 -1.20
-22.02%
5.85
3.80
184,800 154 9.13 110,400 30,000
37.31%
ONGC 26-Nov-20 CE 60.00 6.25 0.15
2.46%
7.20
5.85
184,800 24 11.72 477,400 61,600
14.81%
TITAN 26-Nov-20 CE 1,280.00 11.00 -2.75
-20.00%
15.40
10.25
183,750 245 21.28 66,750 24,750
58.93%
HDFC 26-Nov-20 CE 2,150.00 14.45 -3.50
-19.50%
18.55
14.00
183,300 611 29.20 89,400 600
0.68%
BEL 26-Nov-20 CE 110.00 0.40 0.00
0.00%
0.45
0.35
182,400 24 0.69 205,200 106,400
107.69%
NIFTY 05-Nov-20 CE 11,450.00 261.40 -42.95
-14.11%
351.20
223.20
181,425 2,419 460.00 10,575 9,150
642.11%
TATACONSUM 26-Nov-20 CE 530.00 11.00 -0.50
-4.35%
13.55
9.95
180,900 67 20.80 99,900 10,800
12.12%
UPL 26-Nov-20 CE 550.00 3.35 -0.25
-6.94%
4.10
2.60
179,400 138 6.06 222,300 59,800
36.80%
BAJFINANCE 26-Nov-20 CE 3,450.00 92.95 -28.25
-23.31%
128.90
79.95
177,000 708 170.13 67,000 24,500
57.65%
ICICIPRULI 26-Nov-20 CE 450.00 4.10 -2.00
-32.79%
5.70
3.70
177,000 118 7.88 130,500 39,000
42.62%
TATAMOTORS 26-Nov-20 CE 152.50 3.00 -0.30
-9.09%
3.60
2.50
176,700 31 5.12 171,000 11,400
7.14%
INFY 26-Nov-20 CE 1,050.00 42.95 -10.95
-20.32%
58.00
40.50
176,400 147 77.47 120,000 24,000
25.00%
TVSMOTOR 26-Nov-20 CE 490.00 9.10 -27.60
-75.20%
12.90
6.20
176,400 126 18.17 37,800 37,800
0.00%
RELIANCE 26-Nov-20 CE 2,360.00 16.80 1.65
10.89%
16.80
12.90
175,740 348 26.06 139,380 39,390
39.39%
JSWSTEEL 26-Nov-20 CE 335.00 5.10 -0.40
-7.27%
6.55
4.50
175,500 65 9.34 113,400 24,300
27.27%
TITAN 26-Nov-20 CE 1,260.00 14.35 -3.20
-18.23%
19.50
13.40
175,500 234 27.59 126,750 20,250
19.01%
INDUSINDBK 26-Nov-20 CE 720.00 7.85 -1.35
-14.67%
14.85
7.50
175,200 219 15.31 108,000 19,200
21.62%
KOTAKBANK 26-Nov-20 CE 1,660.00 23.30 -7.85
-25.20%
33.60
19.20
174,800 437 43.54 48,000 2,800
6.19%
NIFTY 26-Nov-20 CE 11,650.00 294.40 -16.35
-5.26%
345.05
253.00
174,450 2,326 506.04 31,650 10,500
49.65%
LICHSGFIN 26-Nov-20 CE 280.00 17.60 -2.55
-12.66%
21.05
16.80
174,000 87 31.76 92,000 70,000
318.18%
MARICO 26-Nov-20 CE 360.00 9.40 -3.65
-27.97%
14.60
9.05
174,000 87 20.43 170,000 22,000
14.86%
COALINDIA 26-Nov-20 CE 140.00 0.35 0.05
16.67%
0.40
0.25
173,900 47 0.59 654,900 48,100
7.93%
KOTAKBANK 26-Nov-20 CE 1,620.00 32.75 -11.25
-25.57%
46.15
27.50
172,800 432 61.05 39,200 -10,400
-20.97%
ESCORTS 26-Nov-20 CE 1,240.00 49.00 6.30
14.75%
54.90
36.55
172,700 157 78.89 78,100 7,700
10.94%
HDFCBANK 26-Nov-20 CE 1,360.00 3.95 -1.10
-21.78%
7.90
3.70
172,700 314 7.39 136,400 1,100
0.81%
SUNTV 26-Nov-20 CE 430.00 19.95 0.25
1.27%
21.20
14.90
172,500 115 32.33 61,500 30,000
95.24%
SUNPHARMA 26-Nov-20 CE 540.00 3.70 -0.05
-1.33%
4.30
3.05
172,200 123 6.06 224,000 37,800
20.30%
VOLTAS 26-Nov-20 CE 720.00 24.10 0.15
0.63%
25.00
20.25
172,000 172 39.44 96,000 26,000
37.14%
SAIL 26-Nov-20 CE 42.00 0.30 -0.20
-40.00%
0.35
0.25
171,000 9 0.53 209,000 133,000
175.00%
SBIN 31-Dec-20 CE 220.00 5.40 -0.05
-0.92%
5.85
4.90
171,000 57 9.35 240,000 102,000
73.91%
M&M 26-Nov-20 CE 630.00 15.00 -1.50
-9.09%
17.90
13.65
170,800 122 26.73 203,000 40,600
25.00%
BHARTIARTL 26-Nov-20 CE 580.00 0.95 -0.50
-34.48%
1.80
0.85
170,292 92 1.79 162,888 25,914
18.92%
TECHM 26-Nov-20 CE 860.00 13.75 -0.45
-3.17%
16.60
12.50
169,200 141 24.62 128,400 15,600
13.83%
BHEL 26-Nov-20 CE 27.00 2.05 -0.15
-6.82%
2.40
1.90
168,000 8 3.54 147,000 84,000
133.33%
MANAPPURAM 26-Nov-20 CE 155.00 8.50 -1.10
-11.46%
9.55
7.50
168,000 28 13.78 84,000 60,000
250.00%
BERGEPAINT 26-Nov-20 CE 670.00 11.60 -0.65
-5.31%
14.80
9.45
163,900 149 17.60 58,300 -62,700
-51.82%
INFY 26-Nov-20 CE 1,240.00 3.40 -0.55
-13.92%
4.30
2.85
163,200 136 6.04 122,400 42,000
52.24%
WIPRO 26-Nov-20 CE 337.50 11.60 0.90
8.41%
13.90
11.35
163,200 51 20.07 73,600 28,800
64.29%
TATAPOWER 26-Nov-20 CE 70.00 0.10 -0.05
-33.33%
0.10
0.10
162,000 12 0.16 378,000 121,500
47.37%
ASIANPAINT 26-Nov-20 CE 2,220.00 62.25 -12.50
-16.72%
84.65
58.05
161,700 539 113.79 39,300 -4,500
-10.27%
TCS 26-Nov-20 CE 2,600.00 105.05 9.25
9.66%
120.95
92.60
161,700 539 170.00 49,500 -19,200
-27.95%
INFY 26-Nov-20 CE 1,260.00 2.40 -0.70
-22.58%
3.75
2.35
161,400 135 4.76 176,400 46,800
36.11%
RBLBANK 26-Nov-20 CE 195.00 4.60 -0.85
-15.60%
6.00
4.40
161,200 62 8.09 106,600 28,600
36.67%
VEDL 26-Nov-20 CE 95.00 5.40 -2.20
-28.95%
5.50
4.75
161,200 26 8.17 74,400 74,400
0.00%
ADANIENT 26-Nov-20 CE 390.00 6.00 1.70
39.53%
8.85
4.50
160,000 40 10.70 58,000 58,000
0.00%
AUROPHARMA 26-Nov-20 CE 900.00 6.60 -0.30
-4.35%
7.50
5.30
159,900 123 9.99 206,050 -650
-0.31%
TATACONSUM 26-Nov-20 CE 490.00 25.70 -0.60
-2.28%
29.00
23.60
159,300 59 40.91 140,400 16,200
13.04%
BHARTIARTL 26-Nov-20 CE 400.00 42.00 -14.55
-25.73%
56.00
40.00
159,186 86 70.79 253,587 11,106
4.58%
MUTHOOTFIN 26-Nov-20 CE 1,260.00 53.00 -3.90
-6.85%
57.95
42.00
159,000 212 76.19 56,250 5,250
10.29%
ZEEL 26-Nov-20 CE 230.00 2.45 0.55
28.95%
2.80
1.70
159,000 53 3.61 114,000 84,000
280.00%
BAJAJ-AUTO 26-Nov-20 CE 3,000.00 63.10 -15.90
-20.13%
91.90
63.10
157,750 631 122.07 100,250 35,000
53.64%
BANKNIFTY 05-Nov-20 CE 26,800.00 5.90 -8.55
-59.17%
16.45
5.30
157,425 6,297 13.95 21,650 12,700
141.90%
CIPLA 26-Nov-20 CE 900.00 3.90 -1.15
-22.77%
5.55
3.45
157,300 121 6.75 115,700 31,200
36.92%
MARUTI 26-Nov-20 CE 7,300.00 131.00 -64.65
-33.04%
193.05
120.05
156,900 1,569 224.99 63,600 16,200
34.18%
HDFC 26-Nov-20 CE 1,900.00 88.00 -10.20
-10.39%
103.30
81.85
156,000 520 142.76 87,900 21,000
31.39%
POWERGRID 26-Nov-20 CE 200.00 0.40 -0.15
-27.27%
0.45
0.30
156,000 39 0.59 200,000 104,000
108.33%
TCS 26-Nov-20 CE 2,640.00 85.85 11.55
15.55%
96.85
71.80
155,700 519 125.98 16,800 -3,900
-18.84%
APOLLOHOSP 26-Nov-20 CE 2,100.00 98.25 7.40
8.15%
108.75
78.95
155,500 311 146.42 41,000 9,500
30.16%
HINDALCO 26-Nov-20 CE 165.00 12.20 0.90
7.96%
13.10
10.60
154,800 36 18.25 86,000 38,700
81.82%
NMDC 26-Nov-20 CE 100.00 0.35 0.00
0.00%
0.50
0.30
154,100 23 0.60 649,900 40,200
6.59%
PNB 26-Nov-20 CE 35.00 0.20 0.00
0.00%
0.20
0.15
154,000 11 0.26 616,000 112,000
22.22%
ASIANPAINT 26-Nov-20 CE 2,280.00 39.00 -7.70
-16.49%
55.25
36.10
153,300 511 71.35 23,700 12,900
119.44%
PVR 26-Nov-20 CE 1,200.00 27.35 -3.95
-12.62%
36.00
20.60
153,032 376 40.22 122,100 23,199
23.46%
HINDUNILVR 26-Nov-20 CE 2,240.00 11.90 -8.45
-41.52%
18.65
11.90
152,700 509 21.07 60,300 -21,000
-25.83%
SUNPHARMA 26-Nov-20 CE 600.00 0.95 -0.10
-9.52%
1.10
0.60
152,600 109 1.21 309,400 25,200
8.87%
BEL 26-Nov-20 CE 97.50 1.45 0.05
3.57%
2.00
1.40
152,000 20 2.49 136,800 38,000
38.46%
M&M 26-Nov-20 CE 660.00 8.00 -1.05
-11.60%
9.80
7.35
151,200 108 12.84 119,000 43,400
57.41%
TCS 26-Nov-20 CE 2,850.00 18.00 0.95
5.57%
21.70
15.95
151,200 504 27.05 45,000 24,300
117.39%
SUNTV 26-Nov-20 CE 420.00 24.10 -0.30
-1.23%
25.25
18.00
150,000 100 32.97 54,000 25,500
89.47%
L&TFH 26-Nov-20 CE 62.00 4.50 0.40
9.76%
5.45
4.15
149,600 22 6.81 74,800 6,800
10.00%
MINDTREE 26-Nov-20 CE 1,400.00 33.85 1.70
5.29%
41.60
27.75
149,600 187 52.24 42,400 17,600
70.97%
MGL 26-Nov-20 CE 880.00 15.25 -1.25
-7.58%
17.05
13.85
148,800 248 22.80 45,600 18,000
65.22%
JUBLFOOD 26-Nov-20 CE 2,400.00 25.75 -9.95
-27.87%
41.15
22.50
148,500 297 41.08 49,000 14,500
42.03%
NIFTY 26-Nov-20 CE 11,750.00 231.10 -26.10
-10.15%
289.00
209.00
148,275 1,977 370.14 37,350 10,500
39.11%
POWERGRID 26-Nov-20 CE 185.00 1.55 -0.25
-13.89%
1.55
1.25
148,000 37 2.13 184,000 16,000
9.52%
BHEL 31-Dec-20 CE 30.00 1.95 -0.55
-22.00%
4.30
1.90
147,000 7 3.41 189,000 42,000
28.57%
HDFCBANK 26-Nov-20 CE 1,340.00 5.15 -1.00
-16.26%
6.55
4.95
146,850 267 8.03 177,100 2,200
1.26%
KOTAKBANK 26-Nov-20 CE 1,800.00 7.00 -2.65
-27.46%
10.25
6.10
146,800 367 11.73 62,800 21,600
52.43%
HCLTECH 26-Nov-20 CE 830.00 40.05 1.55
4.03%
50.05
35.50
146,300 105 60.16 66,500 3,500
5.56%
BHARTIARTL 26-Nov-20 CE 560.00 1.20 -0.80
-40.00%
1.80
1.00
146,229 79 1.94 362,796 9,255
2.62%
TATACHEM 26-Nov-20 CE 325.00 11.15 -4.30
-27.83%
13.25
8.75
146,000 73 15.81 52,000 10,000
23.81%
CIPLA 26-Nov-20 CE 820.00 13.70 -3.35
-19.65%
17.30
12.30
145,600 112 20.60 133,900 40,300
43.06%
WIPRO 26-Nov-20 CE 390.00 1.15 -0.15
-11.54%
1.60
1.10
144,000 45 1.89 217,600 80,000
58.14%
BANKNIFTY 26-Nov-20 CE 27,500.00 85.00 -22.55
-20.97%
115.40
74.05
143,950 5,758 131.08 101,500 14,875
17.17%
ULTRACEMCO 26-Nov-20 CE 4,800.00 77.00 -13.40
-14.82%
126.00
75.35
143,200 716 147.90 25,800 4,400
20.56%
HDFCBANK 26-Nov-20 CE 1,320.00 6.75 -1.25
-15.63%
8.60
6.50
143,000 260 10.48 237,600 6,050
2.61%
BHARATFORG 26-Nov-20 CE 460.00 20.80 -2.30
-9.96%
25.00
20.20
142,500 95 31.71 51,000 16,500
47.83%
CHOLAFIN 26-Nov-20 CE 275.00 13.65 -15.10
-52.52%
17.65
11.85
142,500 57 20.69 27,500 27,500
0.00%
SIEMENS 26-Nov-20 CE 1,400.00 18.80 3.80
25.33%
28.90
15.25
142,450 259 30.48 34,650 23,650
215.00%
DRREDDY 26-Nov-20 CE 5,000.00 170.00 -27.80
-14.05%
207.00
160.00
142,375 570 261.09 115,125 8,625
8.10%
LUPIN 26-Nov-20 CE 1,100.00 5.75 -1.05
-15.44%
8.05
5.20
141,950 167 8.29 209,100 17,850
9.33%
INDUSINDBK 26-Nov-20 CE 740.00 6.20 -1.15
-15.65%
8.50
5.95
141,600 177 9.88 84,800 17,600
26.19%
GRASIM 26-Nov-20 CE 780.00 32.10 0.75
2.39%
41.00
27.95
141,550 149 48.65 81,700 43,700
115.00%
AMBUJACEM 26-Nov-20 CE 285.00 2.30 -2.05
-47.13%
3.40
1.95
141,000 47 3.55 30,000 30,000
0.00%
SBIN 31-Dec-20 CE 190.00 14.80 -0.35
-2.31%
15.70
14.00
141,000 47 20.85 192,000 30,000
18.52%
MFSL 26-Nov-20 CE 590.00 28.40 -0.45
-1.56%
33.00
24.20
140,400 108 39.28 42,900 20,800
94.12%
APOLLOTYRE 26-Nov-20 CE 142.50 6.45 -2.15
-25.00%
9.65
6.20
140,000 28 9.93 65,000 35,000
116.67%
CIPLA 26-Nov-20 CE 830.00 11.85 -3.10
-20.74%
14.35
10.30
139,100 107 15.86 67,600 42,900
173.68%
NIFTY 26-Nov-20 CE 12,900.00 10.40 -3.60
-25.71%
14.15
10.30
138,075 1,841 16.09 90,375 26,475
41.43%
MGL 26-Nov-20 CE 860.00 20.00 -0.10
-0.50%
22.65
18.40
138,000 230 28.12 153,600 11,400
8.02%
RECLTD 26-Nov-20 CE 112.50 1.55 0.45
40.91%
2.35
1.25
138,000 23 2.35 54,000 36,000
200.00%
SBIN 31-Dec-20 CE 200.00 10.85 0.15
1.40%
11.50
10.00
138,000 46 14.89 363,000 75,000
26.04%
HDFCLIFE 26-Nov-20 CE 580.00 26.05 1.55
6.33%
30.65
23.30
137,500 125 36.88 95,700 -29,700
-23.68%
MARUTI 26-Nov-20 CE 7,400.00 105.05 -54.40
-34.12%
159.25
96.65
137,000 1,370 158.88 50,200 9,700
23.95%
IOC 26-Nov-20 CE 106.00 0.15 0.05
50.00%
0.15
0.10
136,800 24 0.19 250,800 85,500
51.72%
KOTAKBANK 26-Nov-20 CE 1,720.00 13.35 -5.30
-28.42%
21.20
11.15
136,800 342 20.04 104,000 -800
-0.76%
TATAPOWER 26-Nov-20 CE 56.00 1.10 -0.15
-12.00%
1.25
1.10
135,000 10 1.62 351,000 94,500
36.84%
DIVISLAB 26-Nov-20 CE 3,300.00 78.00 -0.65
-0.83%
88.90
58.00
134,800 337 99.52 76,400 23,600
44.70%
ITC 26-Nov-20 CE 182.50 1.45 -0.05
-3.33%
1.45
1.15
134,400 42 1.76 156,800 38,400
32.43%
M&MFIN 26-Nov-20 CE 150.00 0.90 -0.05
-5.26%
0.95
0.80
134,316 39 1.17 599,256 20,664
3.57%
IGL 26-Nov-20 CE 440.00 5.40 -0.50
-8.47%
7.25
4.90
133,375 97 8.03 71,500 26,125
57.58%
EXIDEIND 26-Nov-20 CE 165.00 4.65 0.25
5.68%
4.80
3.45
133,200 37 5.63 230,400 50,400
28.00%
RELIANCE 26-Nov-20 CE 2,380.00 14.50 1.15
8.61%
14.90
11.65
132,815 263 17.39 56,055 10,605
23.33%
BAJAJ-AUTO 26-Nov-20 CE 3,100.00 39.00 -8.20
-17.37%
55.50
38.50
131,250 525 61.75 78,250 15,000
23.72%
TATAMOTORS 26-Nov-20 CE 120.00 16.50 0.25
1.54%
17.50
15.00
131,100 23 21.32 615,600 68,400
12.50%
HDFC 26-Nov-20 CE 2,300.00 5.40 -2.00
-27.03%
7.75
5.30
130,500 435 7.61 105,600 10,200
10.69%
SUNTV 26-Nov-20 CE 440.00 15.95 0.45
2.90%
16.50
11.55
130,500 87 18.56 70,500 33,000
88.00%
TECHM 26-Nov-20 CE 880.00 9.50 -0.25
-2.56%
11.40
8.80
129,600 108 12.77 79,200 13,200
20.00%
ACC 26-Nov-20 CE 1,740.00 22.95 -0.85
-3.57%
39.00
18.95
129,500 259 35.12 26,000 16,000
160.00%
WIPRO 26-Nov-20 CE 375.00 2.35 0.50
27.03%
2.90
2.10
128,000 40 3.16 156,800 19,200
13.95%
BAJFINANCE 26-Nov-20 CE 4,000.00 9.20 -6.05
-39.67%
16.15
8.55
127,000 508 13.63 133,250 38,500
40.63%
BANKNIFTY 05-Nov-20 CE 26,700.00 7.95 -8.95
-52.96%
24.55
6.25
126,850 5,074 14.12 12,925 1,025
8.61%
AUROPHARMA 26-Nov-20 CE 760.00 45.35 1.05
2.37%
49.30
39.40
126,100 97 55.35 91,000 6,500
7.69%
ASHOKLEY 26-Nov-20 CE 87.50 2.00 -0.50
-20.00%
2.25
1.95
126,000 14 2.55 54,000 0
0.00%
SBIN 26-Nov-20 CE 175.00 19.45 0.30
1.57%
20.80
17.00
126,000 42 23.56 129,000 36,000
38.71%
TITAN 26-Nov-20 CE 1,400.00 2.60 -1.70
-39.53%
3.70
2.40
126,000 168 3.60 136,500 37,500
37.88%
TATASTEEL 26-Nov-20 CE 390.00 32.70 4.25
14.94%
35.00
23.75
125,800 74 35.70 39,100 -1,700
-4.17%
DLF 26-Nov-20 CE 195.00 1.20 -1.10
-47.83%
1.35
0.90
125,400 38 1.33 39,600 0
0.00%
HINDUNILVR 26-Nov-20 CE 2,180.00 21.40 -15.60
-42.16%
34.10
21.20
125,400 418 30.75 50,400 23,400
86.67%
GLENMARK 26-Nov-20 CE 480.00 23.35 -1.55
-6.22%
24.40
18.50
125,350 55 27.70 80,500 27,600
52.17%
RELIANCE 26-Nov-20 CE 2,440.00 11.30 -0.15
-1.31%
11.95
8.20
124,735 247 11.77 50,500 21,210
72.41%
BAJFINANCE 26-Nov-20 CE 3,550.00 62.50 -22.75
-26.69%
85.70
55.55
124,250 497 78.05 20,750 6,000
40.68%
KOTAKBANK 26-Nov-20 CE 1,500.00 86.25 -17.50
-16.87%
102.00
74.10
124,000 310 103.65 167,600 -30,800
-15.52%
BANKNIFTY 05-Nov-20 CE 26,600.00 8.60 -11.25
-56.68%
21.80
6.90
123,425 4,937 15.44 14,775 4,100
38.41%
BERGEPAINT 26-Nov-20 CE 620.00 28.95 -3.85
-11.74%
35.70
25.35
123,200 112 36.81 144,100 -2,200
-1.50%
LT 26-Nov-20 CE 1,060.00 4.45 -0.85
-16.04%
11.95
4.25
123,200 224 6.39 147,950 28,600
23.96%
L&TFH 26-Nov-20 CE 71.00 1.15 -0.20
-14.81%
1.50
1.10
122,400 18 1.51 68,000 40,800
150.00%
MARICO 26-Nov-20 CE 400.00 1.65 -0.90
-35.29%
2.60
1.50
122,000 61 2.46 138,000 4,000
2.99%
HINDPETRO 26-Nov-20 CE 230.00 1.30 -16.75
-92.80%
1.80
1.00
121,500 45 1.65 54,000 54,000
0.00%
TATACONSUM 26-Nov-20 CE 560.00 5.70 -0.20
-3.39%
7.00
4.95
121,500 45 7.03 112,050 31,050
38.33%
TCS 26-Nov-20 CE 2,740.00 44.15 6.75
18.05%
49.30
36.10
121,200 404 49.12 15,000 6,600
78.57%
ICICIBANK 26-Nov-20 CE 490.00 1.70 -0.70
-29.17%
2.30
1.60
121,000 88 2.31 92,125 28,875
45.65%
BANKNIFTY 05-Nov-20 CE 23,000.00 1,080.00 -182.10
-14.43%
1,379.00
898.55
120,825 4,833 1,324.99 43,400 23,425
117.27%
NMDC 26-Nov-20 CE 92.50 1.00 0.30
42.86%
1.25
0.85
120,600 18 1.27 107,200 33,500
45.45%
KOTAKBANK 26-Nov-20 CE 1,740.00 11.00 -5.00
-31.25%
17.00
9.00
120,400 301 14.27 62,000 34,000
121.43%
NIFTY 31-Dec-20 CE 11,900.00 279.00 -8.45
-2.94%
312.10
247.35
120,375 1,605 328.25 71,400 51,075
251.29%
POWERGRID 26-Nov-20 CE 190.00 0.85 0.00
0.00%
1.00
0.75
120,000 30 1.01 124,000 52,000
72.22%
NTPC 26-Nov-20 CE 94.00 2.45 0.15
6.52%
2.75
2.00
119,700 21 2.91 125,400 22,800
22.22%
CIPLA 26-Nov-20 CE 750.00 39.00 -4.00
-9.30%
44.80
34.10
119,600 92 44.23 71,500 27,300
61.76%
TVSMOTOR 26-Nov-20 CE 520.00 4.30 -3.60
-45.57%
6.50
4.25
119,000 85 6.31 54,600 53,200
3,800.00%
HDFCLIFE 26-Nov-20 CE 640.00 5.40 -0.25
-4.42%
7.50
4.70
118,800 108 6.90 85,800 45,100
110.81%
MARUTI 26-Nov-20 CE 8,000.00 26.00 -18.25
-41.24%
41.95
25.10
118,100 1,181 35.31 80,500 14,300
21.60%
PFC 26-Nov-20 CE 97.50 1.00 0.10
11.11%
1.00
0.75
117,800 19 0.99 105,400 55,800
112.50%
VEDL 26-Nov-20 CE 120.50 0.35 -0.10
-22.22%
0.45
0.30
117,800 19 0.42 545,600 74,400
15.79%
M&MFIN 26-Nov-20 CE 145.00 1.35 0.10
8.00%
1.45
1.05
117,096 34 1.43 196,308 3,444
1.79%
PIDILITIND 26-Nov-20 CE 1,700.00 20.00 -5.50
-21.57%
26.50
17.35
116,500 233 25.30 71,500 2,000
2.88%
RELIANCE 26-Nov-20 CE 2,420.00 11.60 -0.40
-3.33%
12.55
9.15
116,150 230 12.02 44,440 12,625
39.68%
ONGC 26-Nov-20 CE 71.00 1.20 -0.15
-11.11%
1.55
1.20
115,500 15 1.64 130,900 30,800
30.77%
ITC 31-Dec-20 CE 180.00 4.35 0.35
8.75%
4.95
3.50
115,200 36 4.57 128,000 54,400
73.91%
TATACONSUM 26-Nov-20 CE 480.00 31.15 0.50
1.63%
34.80
28.65
114,750 43 36.38 99,900 -40,500
-28.85%
IDFCFIRSTB 26-Nov-20 CE 39.00 0.15 0.00
0.00%
0.20
0.15
114,000 6 0.17 665,000 114,000
20.69%
TCS 26-Nov-20 CE 2,720.00 50.00 7.25
16.96%
57.10
41.70
114,000 380 55.56 19,200 8,100
72.97%
NIFTY 05-Nov-20 CE 11,300.00 380.20 -33.90
-8.19%
473.20
315.00
113,475 1,513 419.66 46,875 12,375
35.87%
BANDHANBNK 26-Nov-20 CE 360.00 2.35 -0.80
-25.40%
3.60
2.25
113,400 63 2.88 198,000 -10,800
-5.17%
AXISBANK 26-Nov-20 CE 470.00 40.10 -2.25
-5.31%
45.70
34.40
112,800 94 44.57 51,600 14,400
38.71%
ACC 26-Nov-20 CE 1,680.00 41.40 -3.90
-8.61%
66.00
35.10
112,500 225 57.24 20,000 13,000
185.71%
GMRINFRA 26-Nov-20 CE 23.00 1.45 0.10
7.41%
1.50
1.40
112,500 3 1.63 247,500 67,500
37.50%
ITC 26-Nov-20 CE 205.00 0.35 -0.10
-22.22%
0.40
0.30
112,000 35 0.37 73,600 57,600
360.00%
MOTHERSUMI 26-Nov-20 CE 100.00 10.20 0.05
0.49%
11.50
9.00
112,000 16 11.29 63,000 56,000
800.00%
IGL 26-Nov-20 CE 430.00 7.15 -0.95
-11.73%
9.85
6.90
111,375 81 9.34 171,875 39,875
30.21%
BANKNIFTY 05-Nov-20 CE 26,900.00 7.15 -5.35
-42.80%
26.00
5.10
111,300 4,452 9.85 14,600 9,800
204.17%
HINDPETRO 26-Nov-20 CE 250.00 0.75 -11.75
-94.00%
1.00
0.50
110,700 41 0.79 72,900 72,900
0.00%
TATACONSUM 26-Nov-20 CE 600.00 2.25 -0.35
-13.46%
3.25
2.00
110,700 41 2.84 102,600 40,500
65.22%
CANBK 26-Nov-20 CE 105.00 0.70 -0.30
-30.00%
1.05
0.70
110,000 22 0.94 150,000 35,000
30.43%
DRREDDY 26-Nov-20 CE 6,000.00 14.00 -5.00
-26.32%
20.05
10.45
110,000 440 15.58 94,125 -625
-0.66%
LUPIN 26-Nov-20 CE 1,040.00 10.90 -2.85
-20.73%
14.00
10.60
109,650 129 12.39 52,700 10,200
24.00%
M&M 26-Nov-20 CE 590.00 31.00 -1.20
-3.73%
35.00
28.55
109,200 78 33.47 56,000 39,200
233.33%
L&TFH 26-Nov-20 CE 80.00 0.30 -0.15
-33.33%
0.40
0.30
108,800 16 0.36 224,400 61,200
37.50%
DRREDDY 26-Nov-20 CE 5,500.00 46.70 -14.30
-23.44%
66.00
43.55
108,750 435 54.72 95,875 -1,375
-1.41%
SBIN 26-Nov-20 CE 170.00 23.40 0.65
2.86%
24.35
20.50
108,000 36 24.20 261,000 12,000
4.82%
JUBLFOOD 26-Nov-20 CE 2,200.00 84.15 -21.60
-20.43%
143.95
76.00
107,750 216 96.69 66,250 11,250
20.45%
AUROPHARMA 26-Nov-20 CE 860.00 11.75 0.30
2.62%
13.20
9.95
107,250 83 12.15 82,550 9,750
13.39%
SUNTV 26-Nov-20 CE 450.00 12.60 -0.15
-1.18%
13.00
8.90
106,500 71 11.61 61,500 21,000
51.85%
M&M 26-Nov-20 CE 640.00 12.25 -1.25
-9.26%
15.45
11.25
106,400 76 13.57 169,400 28,000
19.80%
MCDOWELL-N 26-Nov-20 CE 540.00 9.70 -0.30
-3.00%
10.60
8.80
106,250 85 10.27 115,000 20,000
21.05%
IGL 26-Nov-20 CE 460.00 2.35 -0.65
-21.67%
3.95
2.20
105,875 77 3.13 78,375 45,375
137.50%
NIFTY 31-Dec-20 CE 11,800.00 325.75 -6.90
-2.07%
361.55
285.50
105,750 1,410 341.13 48,225 6,825
16.49%
BERGEPAINT 26-Nov-20 CE 700.00 5.25 -1.40
-21.05%
8.00
4.25
105,600 96 6.76 47,300 22,000
86.96%
IBULHSGFIN 26-Nov-20 CE 165.00 4.40 -1.80
-29.03%
5.40
4.00
105,400 34 4.55 49,600 46,500
1,500.00%
BHARATFORG 26-Nov-20 CE 480.00 14.05 -1.65
-10.51%
17.95
13.30
105,000 70 15.49 61,500 24,000
64.00%
HCLTECH 26-Nov-20 CE 940.00 7.10 0.10
1.43%
9.60
6.05
104,300 75 7.61 21,700 17,500
416.67%
APOLLOHOSP 26-Nov-20 CE 2,300.00 30.45 4.35
16.67%
32.55
22.15
104,000 208 29.89 43,000 24,500
132.43%
IBULHSGFIN 26-Nov-20 CE 155.00 6.50 -0.85
-11.56%
8.10
6.10
102,300 33 7.10 46,500 15,500
50.00%
BIOCON 26-Nov-20 CE 500.00 1.10 -0.40
-26.67%
1.60
1.00
101,200 44 1.14 280,600 34,500
14.02%
BAJFINANCE 26-Nov-20 CE 3,900.00 14.00 -7.90
-36.07%
22.85
13.00
101,000 404 15.73 41,500 18,250
78.49%
NIFTY 26-Nov-20 CE 12,450.00 41.65 -6.45
-13.41%
50.40
37.70
100,725 1,343 42.84 33,525 4,650
16.10%
HEROMOTOCO 26-Nov-20 CE 2,800.00 139.00 -55.40
-28.50%
196.00
130.10
100,500 335 141.14 32,100 30,000
1,428.57%
ONGC 26-Nov-20 CE 69.00 1.85 -0.10
-5.13%
2.20
1.80
100,100 13 2.01 300,300 30,800
11.43%
JINDALSTEL 26-Nov-20 CE 250.00 1.00 -0.95
-48.72%
1.40
0.50
100,000 20 0.98 60,000 45,000
300.00%
NIFTY 26-Nov-20 CE 12,550.00 29.40 -7.30
-19.89%
38.50
28.75
99,975 1,333 32.42 23,925 2,775
13.12%
DRREDDY 26-Nov-20 CE 5,100.00 132.00 -28.20
-17.60%
164.95
125.25
99,500 398 142.08 103,875 5,625
5.73%
ULTRACEMCO 26-Nov-20 CE 5,000.00 38.35 -10.80
-21.97%
68.00
36.05
99,200 496 50.90 29,000 15,800
119.70%
HINDALCO 26-Nov-20 CE 210.00 0.65 -0.40
-38.10%
1.30
0.60
98,900 23 0.80 197,800 34,400
21.05%
KOTAKBANK 26-Nov-20 CE 1,520.00 74.70 -17.00
-18.54%
90.05
62.90
98,800 247 68.17 35,600 400
1.14%
BANKNIFTY 05-Nov-20 CE 27,600.00 4.65 -1.90
-29.01%
7.15
3.40
98,675 3,947 5.44 31,225 11,375
57.30%
MARUTI 26-Nov-20 CE 7,600.00 67.65 -37.40
-35.60%
104.70
62.45
98,500 985 73.91 33,600 5,900
21.30%
NIFTY 26-Nov-20 CE 12,250.00 73.00 -7.75
-9.60%
88.50
66.15
97,950 1,306 74.02 30,225 15,975
112.11%
MFSL 26-Nov-20 CE 620.00 16.65 -1.10
-6.20%
20.05
13.30
97,500 75 15.86 26,000 20,800
400.00%
TCS 26-Nov-20 CE 2,760.00 32.70 -0.70
-2.10%
42.50
31.30
97,500 325 34.19 17,700 14,400
436.36%
IOC 26-Nov-20 CE 76.00 5.90 1.20
25.53%
6.50
5.55
96,900 17 5.89 91,200 45,600
100.00%
JUBLFOOD 26-Nov-20 CE 2,250.00 66.00 -17.75
-21.19%
95.05
56.80
96,500 193 67.47 35,750 20,250
130.65%
POWERGRID 26-Nov-20 CE 177.50 3.20 -0.50
-13.51%
3.20
2.75
96,000 24 2.94 32,000 20,000
166.67%
WIPRO 26-Nov-20 CE 445.00 0.35 -0.20
-36.36%
0.55
0.30
96,000 30 0.41 220,800 73,600
50.00%
ULTRACEMCO 26-Nov-20 CE 4,700.00 105.00 -18.85
-15.22%
169.95
105.00
95,200 476 131.48 27,400 4,000
17.09%
ICICIBANK 26-Nov-20 CE 360.00 41.75 -6.60
-13.65%
49.00
38.95
94,875 69 41.27 56,375 17,875
46.43%
TATAPOWER 26-Nov-20 CE 51.00 3.25 0.15
4.84%
3.25
3.10
94,500 7 2.99 40,500 27,000
200.00%
DRREDDY 26-Nov-20 CE 5,200.00 103.00 -23.15
-18.35%
130.20
98.00
93,500 374 104.76 103,375 875
0.85%
FEDERALBNK 26-Nov-20 CE 62.00 0.40 -0.10
-20.00%
0.60
0.40
93,500 11 0.39 144,500 25,500
21.43%
BALKRISIND 26-Nov-20 CE 1,400.00 36.50 1.00
2.82%
42.80
35.00
93,200 117 36.10 22,400 11,200
100.00%
PETRONET 26-Nov-20 CE 260.00 1.20 -0.30
-20.00%
1.90
1.20
93,000 31 1.36 54,000 42,000
350.00%
RELIANCE 26-Nov-20 CE 2,450.00 10.00 -0.35
-3.38%
13.50
7.60
92,920 184 8.47 42,925 27,775
183.33%
ITC 26-Nov-20 CE 150.00 16.90 1.35
8.68%
17.40
15.50
92,800 29 15.33 268,800 28,800
12.00%
NIFTY 26-Nov-20 CE 11,200.00 581.05 -17.95
-3.00%
653.10
514.95
92,625 1,235 516.63 103,725 12,600
13.83%
COALINDIA 26-Nov-20 CE 150.00 0.25 0.05
25.00%
0.25
0.15
92,500 25 0.20 395,900 37,000
10.31%
INDIGO 26-Nov-20 CE 1,360.00 45.85 -18.70
-28.97%
65.00
44.90
92,500 185 49.46 27,500 16,500
150.00%
MCDOWELL-N 26-Nov-20 CE 500.00 25.00 -0.75
-2.91%
27.00
23.05
92,500 74 22.97 43,750 22,500
105.88%
EICHERMOT 26-Nov-20 CE 2,200.00 52.80 -21.45
-28.89%
77.00
50.60
92,050 263 55.40 55,300 28,700
107.89%
MARUTI 26-Nov-20 CE 7,700.00 53.95 -31.05
-36.53%
82.75
50.20
90,900 909 55.67 29,100 -7,200
-19.83%
MGL 26-Nov-20 CE 840.00 26.90 0.85
3.26%
30.50
24.00
90,600 151 24.57 66,000 9,000
15.79%
CADILAHC 26-Nov-20 CE 460.00 6.75 1.25
22.73%
6.75
5.35
90,200 41 5.35 59,400 52,800
800.00%
EXIDEIND 26-Nov-20 CE 175.00 2.05 0.35
20.59%
2.30
1.65
90,000 25 1.71 86,400 50,400
140.00%
MANAPPURAM 26-Nov-20 CE 200.00 0.35 -0.05
-12.50%
0.45
0.35
90,000 15 0.34 132,000 54,000
69.23%
NIFTY 31-Dec-20 CE 12,300.00 139.00 -2.95
-2.08%
156.50
125.20
90,000 1,200 123.61 45,600 3,000
7.04%
RELIANCE 26-Nov-20 CE 1,900.00 199.10 27.20
15.82%
199.10
167.00
89,890 178 162.43 97,465 15,655
19.14%
CIPLA 26-Nov-20 CE 790.00 22.55 -3.05
-11.91%
27.00
19.70
89,700 69 19.60 53,300 26,000
95.24%
ICICIBANK 31-Dec-20 CE 450.00 10.55 -2.85
-21.27%
13.80
10.50
89,375 65 10.80 101,750 45,375
80.49%
L&TFH 26-Nov-20 CE 63.00 4.05 0.10
2.53%
4.65
3.70
88,400 13 3.66 61,200 -27,200
-30.77%
HEROMOTOCO 26-Nov-20 CE 3,050.00 55.00 -23.60
-30.03%
82.00
50.10
88,200 294 53.38 43,500 9,900
29.46%
ADANIPORTS 26-Nov-20 CE 375.00 10.85 3.95
57.25%
11.95
8.60
87,500 35 9.68 67,500 22,500
50.00%
NIFTY 26-Nov-20 CE 11,850.00 194.95 -16.60
-7.85%
235.50
169.85
87,375 1,165 172.43 41,475 15,825
61.70%
COLPAL 26-Nov-20 CE 1,600.00 16.20 -3.80
-19.00%
24.20
14.35
86,800 124 15.71 71,400 14,000
24.39%
SRF 26-Nov-20 CE 4,500.00 148.10 -18.85
-11.29%
229.95
124.95
86,500 346 138.15 26,750 21,500
409.52%
ULTRACEMCO 26-Nov-20 CE 4,600.00 147.00 -22.35
-13.20%
217.50
144.75
86,400 432 154.28 29,200 1,800
6.57%
PIDILITIND 26-Nov-20 CE 1,640.00 33.80 -8.20
-19.52%
44.10
32.00
86,000 172 31.87 83,500 9,000
12.08%
MARUTI 26-Nov-20 CE 7,800.00 42.50 -24.45
-36.52%
67.00
40.00
85,900 859 39.22 28,200 -1,000
-3.42%
BAJAJFINSV 26-Nov-20 CE 6,000.00 106.00 -23.95
-18.43%
138.10
96.85
85,750 686 95.06 52,250 5,875
12.67%
ICICIPRULI 26-Nov-20 CE 400.00 19.50 -4.35
-18.24%
23.00
17.00
85,500 57 16.07 49,500 7,500
17.86%
COALINDIA 26-Nov-20 CE 127.50 1.25 -0.25
-16.67%
1.45
1.10
85,100 23 1.03 125,800 40,700
47.83%
GLENMARK 26-Nov-20 CE 520.00 10.50 0.50
5.00%
11.00
7.55
85,100 37 7.80 65,550 12,650
23.91%
DABUR 26-Nov-20 CE 560.00 5.25 -1.35
-20.45%
7.35
4.80
85,000 68 4.56 67,500 21,250
45.95%
NATIONALUM 26-Nov-20 CE 40.00 0.10 0.00
0.00%
0.10
0.05
85,000 5 0.08 1,071,000 102,000
10.53%
BHEL 26-Nov-20 CE 34.00 0.25 -0.20
-44.44%
0.35
0.25
84,000 4 0.24 126,000 42,000
50.00%
RAMCOCEM 26-Nov-20 CE 800.00 37.35 4.35
13.18%
44.95
29.70
83,300 98 30.99 41,650 20,400
96.00%
HAVELLS 26-Nov-20 CE 770.00 14.00 -4.50
-24.32%
19.65
10.10
83,000 83 10.85 41,000 39,000
1,950.00%
VOLTAS 26-Nov-20 CE 750.00 13.50 -0.05
-0.37%
15.05
11.55
83,000 83 10.71 88,000 45,000
104.65%
BPCL 26-Nov-20 CE 450.00 1.40 -0.25
-15.15%
2.00
1.10
82,800 46 1.37 124,200 43,200
53.33%
UBL 26-Nov-20 CE 960.00 26.50 4.05
18.04%
28.80
22.90
81,900 117 21.03 81,200 9,800
13.73%
AUROPHARMA 26-Nov-20 CE 880.00 8.70 0.10
1.16%
10.00
7.35
81,250 63 6.78 49,400 3,900
8.57%
INFRATEL 26-Nov-20 CE 185.00 11.00 -26.00
-70.27%
11.00
8.50
81,200 29 7.82 25,200 25,200
0.00%
ZEEL 26-Nov-20 CE 240.00 1.60 0.90
128.57%
1.95
1.00
81,000 27 1.17 66,000 45,000
214.29%
DRREDDY 26-Nov-20 CE 5,300.00 80.00 -20.45
-20.36%
102.05
76.50
80,875 324 70.39 65,250 5,000
8.30%
PEL 26-Nov-20 CE 1,400.00 26.00 3.95
17.91%
29.25
20.25
80,850 147 20.62 30,800 8,250
36.59%
LUPIN 26-Nov-20 CE 1,020.00 13.95 -3.15
-18.42%
15.95
13.30
80,750 95 11.49 58,650 2,550
4.55%
SBILIFE 26-Nov-20 CE 820.00 8.80 -0.25
-2.76%
9.90
6.85
80,250 107 6.32 91,500 35,250
62.67%
NIFTY 31-Dec-20 CE 12,200.00 165.50 -3.40
-2.01%
188.95
150.55
79,650 1,062 130.56 44,325 4,200
10.47%
SUNTV 26-Nov-20 CE 460.00 9.25 -1.50
-13.95%
9.85
6.75
79,500 53 6.26 61,500 25,500
70.83%
HEROMOTOCO 26-Nov-20 CE 2,850.00 117.00 -166.00
-58.66%
158.65
110.60
79,200 264 96.13 27,600 27,300
9,100.00%
MGL 26-Nov-20 CE 900.00 10.90 -0.30
-2.68%
12.05
10.00
79,200 132 8.91 135,000 16,200
13.64%
BAJAJ-AUTO 26-Nov-20 CE 3,200.00 22.85 -3.90
-14.58%
32.00
22.85
78,750 315 21.35 62,750 9,750
18.40%
HEROMOTOCO 26-Nov-20 CE 3,400.00 11.60 -7.00
-37.63%
23.95
11.00
78,600 262 11.06 68,100 7,500
12.38%
PETRONET 26-Nov-20 CE 230.00 8.50 -0.20
-2.30%
10.70
8.30
78,000 26 7.32 57,000 15,000
35.71%
MOTHERSUMI 26-Nov-20 CE 117.50 2.70 -0.80
-22.86%
2.70
2.25
77,000 11 1.82 91,000 35,000
62.50%
BANKNIFTY 12-Nov-20 CE 24,500.00 478.60 -127.50
-21.04%
655.00
348.45
76,950 3,078 385.06 14,425 6,850
90.43%
ICICIPRULI 26-Nov-20 CE 440.00 5.70 -2.55
-30.91%
8.00
5.05
76,500 51 4.87 40,500 24,000
145.45%
POWERGRID 26-Nov-20 CE 182.50 0.20 -1.90
-90.48%
2.10
0.20
76,000 19 1.28 36,000 32,000
800.00%
BANKNIFTY 12-Nov-20 CE 25,000.00 315.00 -97.80
-23.69%
450.50
290.00
75,975 3,039 261.59 21,525 8,750
68.49%
ASIANPAINT 26-Nov-20 CE 2,500.00 6.45 -1.85
-22.29%
8.85
5.25
75,600 252 5.25 54,600 17,100
45.60%
KOTAKBANK 26-Nov-20 CE 1,680.00 19.50 -6.80
-25.86%
28.55
16.25
75,600 189 15.49 20,000 3,200
19.05%
AMARAJABAT 26-Nov-20 CE 840.00 9.15 2.65
40.77%
11.50
7.45
75,000 75 6.96 44,000 16,000
57.14%
TATAMOTORS 26-Nov-20 CE 157.50 2.20 -0.10
-4.35%
2.50
1.95
74,100 13 1.59 62,700 22,800
57.14%
LICHSGFIN 26-Nov-20 CE 340.00 2.30 -0.70
-23.33%
3.15
2.30
74,000 37 1.86 120,000 50,000
71.43%
NIFTY 31-Dec-20 CE 11,000.00 819.25 -21.15
-2.52%
889.00
747.35
73,875 985 599.21 536,775 13,200
2.52%
BANKBARODA 31-Dec-20 CE 50.00 1.90 0.60
46.15%
1.90
1.35
73,800 9 1.12 82,000 65,600
400.00%
BIOCON 26-Nov-20 CE 460.00 3.15 -0.20
-5.97%
3.75
2.95
73,600 32 2.33 89,700 23,000
34.48%
ITC 31-Dec-20 CE 190.00 2.40 0.15
6.67%
2.40
2.00
73,600 23 1.65 134,400 57,600
75.00%
HINDUNILVR 26-Nov-20 CE 2,400.00 3.40 -2.25
-39.82%
5.25
3.25
73,200 244 2.77 58,800 12,000
25.64%
BANKNIFTY 12-Nov-20 CE 25,500.00 192.05 -83.05
-30.19%
300.00
141.80
73,150 2,926 155.98 6,975 6,150
745.45%
NIFTY 05-Nov-20 CE 12,550.00 2.60 -0.70
-21.21%
3.50
2.35
73,050 974 2.07 15,825 4,125
35.26%
HEROMOTOCO 26-Nov-20 CE 3,500.00 8.00 -4.30
-34.96%
13.30
7.30
72,900 243 6.42 109,800 9,300
9.25%
NIFTY 12-Nov-20 CE 11,500.00 301.15 -28.65
-8.69%
372.70
264.30
72,825 971 214.70 25,575 23,175
965.63%
M&MFIN 26-Nov-20 CE 115.00 11.30 0.40
3.67%
11.90
9.65
72,324 21 7.88 179,088 17,220
10.64%
NIFTY 12-Nov-20 CE 13,000.00 3.45 -1.00
-22.47%
4.65
3.35
72,150 962 2.70 62,925 8,175
14.93%
SRF 26-Nov-20 CE 4,600.00 116.80 -9.50
-7.52%
181.00
94.45
72,125 289 102.24 15,875 5,375
51.19%
AMARAJABAT 26-Nov-20 CE 760.00 35.00 10.00
40.00%
38.80
29.50
72,000 72 25.23 24,000 16,000
200.00%
BANKNIFTY 05-Nov-20 CE 23,400.00 778.60 -168.20
-17.77%
1,070.00
650.00
71,825 2,873 556.51 5,625 5,050
878.26%
BRITANNIA 26-Nov-20 CE 3,600.00 60.50 -30.90
-33.81%
95.00
60.50
71,800 359 51.05 72,200 26,200
56.96%
BATAINDIA 26-Nov-20 CE 1,340.00 37.25 0.25
0.68%
40.20
29.15
71,500 130 24.34 40,700 21,450
111.43%
HCLTECH 26-Nov-20 CE 910.00 11.60 1.60
16.00%
16.30
10.30
71,400 51 8.85 27,300 13,300
95.00%
DABUR 26-Nov-20 CE 525.00 13.85 -4.00
-22.41%
20.25
13.10
71,250 57 10.31 27,500 16,250
144.44%
INDIGO 26-Nov-20 CE 1,440.00 23.60 -13.80
-36.90%
41.55
22.10
70,500 141 19.44 26,000 18,000
225.00%
ITC 31-Dec-20 CE 170.00 7.30 0.50
7.35%
7.80
6.55
70,400 22 5.01 80,000 44,800
127.27%
CONCOR 26-Nov-20 CE 420.00 7.30 0.40
5.80%
9.95
6.70
70,335 45 5.97 54,705 1,563
2.94%
BANDHANBNK 26-Nov-20 CE 400.00 0.95 -0.45
-32.14%
1.40
0.80
70,200 39 0.68 181,800 23,400
14.77%
IDEA 31-Dec-20 CE 18.00 0.10 0.00
0.00%
0.10
0.10
70,000 1 0.07 420,000 0
0.00%
BANKNIFTY 26-Nov-20 CE 24,200.00 874.65 -103.10
-10.54%
1,049.30
765.05
69,775 2,791 632.77 20,650 11,775
132.68%
NIFTY 31-Dec-20 CE 12,400.00 113.80 -1.70
-1.47%
127.65
103.15
69,750 930 77.98 113,400 6,000
5.59%
LUPIN 26-Nov-20 CE 1,060.00 8.90 -1.95
-17.97%
11.05
8.30
69,700 82 6.36 50,150 3,400
7.27%
NIFTY 31-Dec-20 CE 13,500.00 15.50 -1.90
-10.92%
17.50
14.30
69,000 920 10.68 394,875 10,725
2.79%
SBIN 26-Nov-20 CE 160.00 31.50 1.70
5.70%
32.15
29.35
69,000 23 21.26 45,000 21,000
87.50%
VEDL 26-Nov-20 CE 115.50 0.50 -0.25
-33.33%
0.55
0.50
68,200 11 0.37 186,000 31,000
20.00%
ADANIENT 26-Nov-20 CE 325.00 28.00 5.30
23.35%
34.00
6.75
68,000 17 18.46 38,000 -10,000
-20.83%
NATIONALUM 31-Dec-20 CE 32.00 1.35 -1.20
-47.06%
1.80
1.35
68,000 4 1.09 68,000 68,000
0.00%
TATACHEM 26-Nov-20 CE 335.00 8.15 -1.85
-18.50%
8.15
5.90
68,000 34 4.52 38,000 10,000
35.71%
VOLTAS 26-Nov-20 CE 700.00 33.55 1.75
5.50%
35.00
28.75
68,000 68 21.86 85,000 9,000
11.84%
RELIANCE 26-Nov-20 CE 2,800.00 2.70 -0.15
-5.26%
2.70
1.65
67,670 134 1.47 130,795 48,985
59.88%
GMRINFRA 26-Nov-20 CE 22.00 2.10 -0.05
-2.33%
2.10
1.95
67,500 2 1.38 225,000 0
0.00%
GMRINFRA 26-Nov-20 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
67,500 2 0.04 1,215,000 0
0.00%
CONCOR 26-Nov-20 CE 450.00 2.65 0.40
17.78%
3.85
2.50
67,209 43 1.95 59,394 -7,815
-11.63%
ITC 26-Nov-20 CE 215.00 0.20 0.00
0.00%
0.20
0.15
67,200 21 0.10 96,000 64,000
200.00%
GODREJPROP 26-Nov-20 CE 1,020.00 59.00 19.70
50.13%
67.30
36.95
66,300 102 38.77 18,850 7,800
70.59%
TATASTEEL 26-Nov-20 CE 380.00 38.60 4.20
12.21%
41.40
29.70
66,300 39 24.13 47,600 0
0.00%
BHARATFORG 26-Nov-20 CE 470.00 17.35 -2.65
-13.25%
20.00
16.05
66,000 44 11.64 51,000 15,000
41.67%
SBIN 31-Dec-20 CE 210.00 7.80 0.05
0.65%
8.15
7.10
66,000 22 5.05 114,000 27,000
31.03%
TVSMOTOR 26-Nov-20 CE 510.00 5.40 -24.60
-82.00%
8.00
5.25
65,800 47 4.50 25,200 25,200
0.00%
BANKNIFTY 12-Nov-20 CE 24,000.00 690.00 -160.15
-18.84%
911.00
600.70
65,125 2,605 465.65 14,750 6,100
70.52%
NIFTY 26-Nov-20 CE 12,050.00 124.10 -10.85
-8.04%
149.50
109.05
64,650 862 82.05 17,775 9,825
123.58%
LUPIN 26-Nov-20 CE 900.00 52.00 -21.50
-29.25%
57.10
51.00
64,600 76 34.50 31,450 27,200
640.00%
HINDALCO 26-Nov-20 CE 160.00 15.50 1.50
10.71%
15.85
14.20
64,500 15 9.84 51,600 25,800
100.00%
HAVELLS 26-Nov-20 CE 720.00 33.50 -2.25
-6.29%
41.80
21.00
64,000 64 19.24 25,000 15,000
150.00%
ITC 31-Dec-20 CE 200.00 1.30 0.10
8.33%
1.50
1.20
64,000 20 0.86 211,200 44,800
26.92%
WIPRO 26-Nov-20 CE 410.00 0.60 -0.05
-7.69%
0.80
0.60
64,000 20 0.46 262,400 32,000
13.89%
CIPLA 26-Nov-20 CE 810.00 16.50 -2.70
-14.06%
20.00
14.45
63,700 49 10.43 46,800 2,600
5.88%
RELIANCE 26-Nov-20 CE 1,980.00 153.60 -114.40
-42.69%
153.60
114.10
63,630 126 79.09 29,290 27,775
1,833.33%
INDIGO 26-Nov-20 CE 1,300.00 64.05 -33.20
-34.14%
96.45
64.05
63,500 127 49.30 36,500 -11,000
-23.16%
BAJAJFINSV 26-Nov-20 CE 6,500.00 34.75 -10.45
-23.12%
44.50
30.80
63,125 505 23.29 37,000 500
1.37%
ASHOKLEY 26-Nov-20 CE 70.00 10.50 -2.05
-16.33%
12.15
10.50
63,000 7 7.25 126,000 27,000
27.27%
HDFCBANK 26-Nov-20 CE 1,160.00 55.65 -4.60
-7.63%
63.00
52.10
62,700 114 35.02 43,450 4,950
12.86%
IOC 26-Nov-20 CE 89.00 1.15 -5.95
-83.80%
1.30
1.10
62,700 11 0.75 51,300 51,300
0.00%
GLENMARK 26-Nov-20 CE 550.00 5.50 0.10
1.85%
6.00
3.70
62,100 27 2.92 92,000 18,400
25.00%
NIFTY 26-Nov-20 CE 11,950.00 160.00 -9.40
-5.55%
189.00
137.00
61,350 818 98.73 25,875 -3,825
-12.88%
DRREDDY 26-Nov-20 CE 5,400.00 60.50 -17.40
-22.34%
77.60
57.80
61,250 245 40.88 41,375 125
0.30%
MARUTI 26-Nov-20 CE 8,200.00 16.85 -9.90
-37.01%
24.55
15.80
60,900 609 10.76 15,000 10,000
200.00%
WIPRO 26-Nov-20 CE 365.00 3.65 -0.45
-10.98%
5.05
3.55
60,800 19 2.34 41,600 28,800
225.00%
BERGEPAINT 26-Nov-20 CE 660.00 13.70 -2.40
-14.91%
17.50
11.50
60,500 55 8.30 28,600 1,100
4.00%
HDFC 26-Nov-20 CE 2,250.00 7.15 -2.80
-28.14%
10.00
6.80
60,300 201 4.84 28,200 -2,400
-7.84%
HEROMOTOCO 26-Nov-20 CE 3,150.00 34.00 -18.25
-34.93%
54.00
32.70
60,000 200 22.89 44,100 17,100
63.33%
ADANIPORTS 26-Nov-20 CE 340.00 29.10 10.30
54.79%
30.95
22.15
60,000 24 16.39 25,000 10,000
66.67%
HDFCBANK 26-Nov-20 CE 1,460.00 1.60 -1.00
-38.46%
2.25
1.50
59,950 109 1.01 151,800 15,950
11.74%
GODREJPROP 26-Nov-20 CE 1,060.00 42.00 18.95
82.21%
48.85
29.90
59,800 92 25.39 18,200 10,400
133.33%
UPL 26-Nov-20 CE 510.00 7.95 0.20
2.58%
8.30
6.55
59,800 46 4.62 36,400 11,700
47.37%
NIFTY 26-Nov-20 CE 11,400.00 445.60 -13.75
-2.99%
508.90
385.60
59,700 796 259.27 104,850 6,075
6.15%
RELIANCE 26-Nov-20 CE 2,700.00 3.10 -0.25
-7.46%
3.55
2.55
59,590 118 1.76 186,345 15,150
8.85%
ACC 26-Nov-20 CE 1,600.00 86.15 -2.25
-2.55%
120.00
70.05
59,500 119 51.31 63,000 -6,000
-8.70%
INDIGO 26-Nov-20 CE 1,340.00 52.50 -25.65
-32.82%
75.00
51.55
59,500 119 37.25 12,000 7,500
166.67%
BHARTIARTL 31-Dec-20 CE 500.00 10.85 -5.00
-31.55%
13.80
10.50
59,232 32 6.90 85,146 37,020
76.92%
COALINDIA 31-Dec-20 CE 150.00 0.65 0.05
8.33%
0.75
0.55
59,200 16 0.36 140,600 29,600
26.67%
INDUSINDBK 26-Nov-20 CE 560.00 54.30 -2.90
-5.07%
66.00
50.75
58,400 73 33.29 36,800 -800
-2.13%
BPCL 26-Nov-20 CE 440.00 2.40 0.65
37.14%
2.60
1.70
57,600 32 1.13 50,400 27,000
115.38%
AXISBANK 26-Nov-20 CE 460.00 46.30 -2.70
-5.51%
50.75
38.95
57,600 48 25.87 80,400 40,800
103.03%
BANKBARODA 26-Nov-20 CE 60.00 0.15 0.00
0.00%
0.20
0.10
57,400 7 0.09 139,400 32,800
30.77%
BHARTIARTL 26-Nov-20 CE 570.00 1.00 -0.50
-33.33%
1.55
1.00
57,381 31 0.60 44,424 33,318
300.00%
NIFTY 31-Dec-20 CE 11,700.00 375.35 -6.80
-1.78%
413.95
331.55
57,375 765 212.52 81,150 3,300
4.24%
ESCORTS 26-Nov-20 CE 1,340.00 20.85 0.85
4.25%
22.00
14.50
57,200 52 9.61 39,050 33,550
610.00%
SAIL 26-Nov-20 CE 44.00 0.15 0.05
50.00%
0.15
0.15
57,000 3 0.09 76,000 38,000
100.00%
TITAN 26-Nov-20 CE 1,320.00 6.35 -2.15
-25.29%
8.20
6.25
57,000 76 3.85 39,750 13,500
51.43%
VOLTAS 26-Nov-20 CE 710.00 28.45 0.65
2.34%
30.20
24.40
57,000 57 15.46 78,000 10,000
14.71%
HINDUNILVR 26-Nov-20 CE 2,220.00 14.40 -10.30
-41.70%
24.05
14.40
56,700 189 9.88 27,900 10,500
60.34%
GLENMARK 26-Nov-20 CE 490.00 19.70 0.85
4.51%
19.70
15.20
56,350 25 9.75 48,300 11,500
31.25%
NIFTY 26-Nov-20 CE 11,000.00 734.00 -21.00
-2.78%
816.80
654.45
56,100 748 409.02 359,475 7,125
2.02%
INDIGO 26-Nov-20 CE 1,350.00 50.25 -20.75
-29.23%
70.00
48.05
56,000 112 32.12 37,500 1,500
4.17%
BPCL 26-Nov-20 CE 300.00 55.50 8.30
17.58%
57.30
47.70
55,800 31 29.88 25,200 -3,600
-12.50%
ASIANPAINT 26-Nov-20 CE 2,340.00 24.00 -6.55
-21.44%
36.00
21.95
55,500 185 14.89 18,300 6,600
56.41%
DABUR 26-Nov-20 CE 510.00 20.85 -6.75
-24.46%
20.85
19.00
55,000 44 10.93 26,250 26,250
0.00%
IGL 26-Nov-20 CE 400.00 18.80 -1.25
-6.23%
22.50
17.70
55,000 40 10.70 123,750 0
0.00%
GAIL 26-Nov-20 CE 80.00 6.65 0.95
16.67%
6.75
5.55
54,900 9 3.45 54,900 -6,100
-10.00%
PIDILITIND 26-Nov-20 CE 1,580.00 54.15 -16.00
-22.81%
69.00
52.00
54,500 109 32.56 24,000 9,000
60.00%
ITC 26-Nov-20 CE 155.00 12.50 1.05
9.17%
13.50
11.60
54,400 17 6.75 192,000 16,000
9.09%
ITC 26-Nov-20 CE 230.00 0.10 0.00
0.00%
0.10
0.10
54,400 17 0.05 390,400 9,600
2.52%
GRASIM 26-Nov-20 CE 820.00 17.60 0.65
3.83%
22.50
16.15
54,150 57 10.39 33,250 23,750
250.00%
MANAPPURAM 26-Nov-20 CE 150.00 11.20 -0.75
-6.28%
12.65
9.90
54,000 9 5.81 126,000 18,000
16.67%
MANAPPURAM 26-Nov-20 CE 190.00 0.75 -0.20
-21.05%
0.85
0.65
54,000 9 0.39 72,000 24,000
50.00%
ONGC 26-Nov-20 CE 90.00 0.15 -0.05
-25.00%
0.20
0.15
53,900 7 0.08 207,900 0
0.00%
DIVISLAB 26-Nov-20 CE 3,400.00 53.70 -0.70
-1.29%
61.65
39.00
53,800 135 26.37 45,000 7,400
19.68%
ASIANPAINT 26-Nov-20 CE 2,440.00 9.30 0.30
3.33%
19.00
8.50
53,700 179 5.34 19,500 17,700
983.33%
COFORGE 26-Nov-20 CE 2,600.00 20.00 -16.75
-45.58%
36.15
17.85
53,250 142 15.83 45,750 18,000
64.86%
BIOCON 26-Nov-20 CE 480.00 1.80 0.05
2.86%
2.35
1.60
52,900 23 1.05 105,800 9,200
9.52%
MINDTREE 26-Nov-20 CE 1,500.00 13.75 -0.10
-0.72%
17.00
10.30
52,800 66 6.86 28,800 18,400
176.92%
NIFTY 26-Nov-20 CE 11,550.00 347.00 -22.00
-5.96%
400.45
303.00
52,800 704 173.31 10,425 5,925
131.67%
TATASTEEL 26-Nov-20 CE 370.00 42.15 0.75
1.81%
44.50
38.35
52,700 31 22.21 54,400 5,100
10.34%
BAJAJFINSV 26-Nov-20 CE 5,700.00 205.10 -26.55
-11.46%
252.45
180.95
52,625 421 109.67 24,375 2,875
13.37%
NIFTY 26-Nov-20 CE 13,400.00 5.65 0.10
1.80%
6.50
5.35
52,200 696 3.13 126,225 20,175
19.02%
RBLBANK 26-Nov-20 CE 160.00 19.30 -2.00
-9.39%
22.75
19.05
52,000 20 10.88 33,800 5,200
18.18%
HEROMOTOCO 26-Nov-20 CE 3,250.00 22.60 -11.55
-33.82%
42.00
21.50
51,900 173 13.42 21,600 900
4.35%
TCS 26-Nov-20 CE 3,100.00 4.00 -1.15
-22.33%
5.20
3.85
51,900 173 2.26 44,700 8,400
23.14%
BHARTIARTL 26-Nov-20 CE 650.00 0.50 -0.45
-47.37%
0.80
0.45
51,828 28 0.29 59,232 12,957
28.00%
COALINDIA 26-Nov-20 CE 105.00 10.50 1.10
11.70%
11.05
9.40
51,800 14 5.32 51,800 0
0.00%
NTPC 26-Nov-20 CE 102.00 0.95 -0.10
-9.52%
1.15
0.90
51,300 9 0.49 51,300 28,500
125.00%
MCDOWELL-N 26-Nov-20 CE 600.00 2.00 -0.10
-4.76%
2.25
1.95
51,250 41 1.06 101,250 31,250
44.64%
WIPRO 26-Nov-20 CE 395.00 1.00 0.20
25.00%
1.25
0.80
51,200 16 0.51 38,400 16,000
71.43%
NATIONALUM 26-Nov-20 CE 29.00 2.25 0.05
2.27%
2.25
2.00
51,000 3 1.10 34,000 -17,000
-33.33%
EXIDEIND 26-Nov-20 CE 162.50 5.00 -0.60
-10.71%
5.70
4.40
50,400 14 2.45 18,000 -14,400
-44.44%
MUTHOOTFIN 26-Nov-20 CE 1,220.00 69.85 -6.10
-8.03%
73.40
58.00
50,250 67 32.06 25,500 3,000
13.33%
BAJAJFINSV 26-Nov-20 CE 6,200.00 66.50 -19.55
-22.72%
91.10
62.25
49,625 397 36.17 17,250 7,750
81.58%
NIFTY 12-Nov-20 CE 11,750.00 173.35 -23.60
-11.98%
216.30
149.30
49,350 658 86.09 10,275 300
3.01%
BANKNIFTY 26-Nov-20 CE 23,500.00 1,225.05 -120.65
-8.97%
1,431.30
1,075.50
49,225 1,969 600.28 29,250 8,700
42.34%
AMARAJABAT 26-Nov-20 CE 820.00 13.10 2.15
19.63%
16.25
11.05
49,000 49 6.65 20,000 6,000
42.86%
BATAINDIA 26-Nov-20 CE 1,300.00 55.00 3.55
6.90%
57.00
45.00
48,950 89 25.58 20,350 14,300
236.36%
NIFTY 26-Nov-20 CE 11,300.00 512.55 -14.05
-2.67%
579.65
446.05
48,825 651 249.62 89,550 4,575
5.38%
BANKNIFTY 12-Nov-20 CE 26,000.00 117.20 -56.10
-32.37%
189.35
110.05
48,675 1,947 64.22 12,575 8,225
189.08%
BPCL 26-Nov-20 CE 500.00 0.70 -0.10
-12.50%
0.90
0.55
48,600 27 0.33 383,400 19,800
5.45%
BATAINDIA 26-Nov-20 CE 1,360.00 29.00 -1.50
-4.92%
33.00
24.50
48,400 88 13.75 28,050 13,200
88.89%
BHARTIARTL 26-Nov-20 CE 410.00 35.00 -15.10
-30.14%
47.10
34.65
48,126 26 17.68 75,891 5,553
7.89%
COALINDIA 26-Nov-20 CE 100.00 15.45 3.00
24.10%
15.50
13.75
48,100 13 7.04 107,300 -3,700
-3.33%
LICHSGFIN 26-Nov-20 CE 350.00 1.80 -0.50
-21.74%
2.15
1.70
48,000 24 0.88 126,000 16,000
14.55%
ZEEL 26-Nov-20 CE 250.00 1.00 -0.25
-20.00%
1.30
0.80
48,000 16 0.50 57,000 18,000
46.15%
NIFTY 05-Nov-20 CE 13,150.00 1.05 -0.50
-32.26%
1.35
0.85
47,700 636 0.56 2,775 750
37.04%
TVSMOTOR 26-Nov-20 CE 420.00 39.15 13.20
50.87%
44.85
30.55
47,600 34 16.92 12,600 4,200
50.00%
TVSMOTOR 26-Nov-20 CE 580.00 0.80 -13.35
-94.35%
1.45
0.65
47,600 34 0.47 26,600 26,600
0.00%
RELIANCE 26-Nov-20 CE 2,640.00 3.60 -2.30
-38.98%
4.90
3.15
47,470 94 1.78 40,400 11,615
40.35%
HINDALCO 26-Nov-20 CE 205.00 1.10 -0.35
-24.14%
1.25
1.00
47,300 11 0.52 81,700 4,300
5.56%
ICICIPRULI 26-Nov-20 CE 460.00 2.90 -1.80
-38.30%
4.00
2.65
46,500 31 1.44 42,000 28,500
211.11%
NIFTY 31-Dec-20 CE 12,100.00 202.90 -3.70
-1.79%
224.55
180.45
46,350 618 91.26 15,750 -2,025
-11.39%
DABUR 26-Nov-20 CE 600.00 1.65 -0.65
-28.26%
2.60
1.50
46,250 37 0.86 46,250 21,250
85.00%
CADILAHC 26-Nov-20 CE 470.00 5.00 -0.45
-8.26%
5.00
3.70
46,200 21 1.95 50,600 44,000
666.67%
CUMMINSIND 26-Nov-20 CE 460.00 9.00 -3.45
-27.71%
13.35
7.70
45,600 38 4.68 34,800 16,800
93.33%
IOC 26-Nov-20 CE 70.00 10.85 2.85
35.63%
12.20
10.25
45,600 8 5.04 57,000 11,400
25.00%
EICHERMOT 26-Nov-20 CE 2,100.00 90.00 -30.40
-25.25%
116.35
84.10
45,150 129 42.08 21,350 16,100
306.67%
ASHOKLEY 26-Nov-20 CE 97.50 0.80 -0.05
-5.88%
0.90
0.75
45,000 5 0.37 108,000 9,000
9.09%
GMRINFRA 26-Nov-20 CE 29.00 0.10 -0.05
-33.33%
0.10
0.10
45,000 1 0.05 180,000 0
0.00%
COFORGE 26-Nov-20 CE 2,300.00 79.05 -26.20
-24.89%
126.60
73.70
45,000 120 43.87 15,000 12,000
400.00%
PETRONET 26-Nov-20 CE 245.00 3.55 -0.15
-4.05%
4.50
3.40
45,000 15 1.69 39,000 24,000
160.00%
SBIN 31-Dec-20 CE 230.00 3.65 -0.05
-1.35%
4.00
3.45
45,000 15 1.71 132,000 18,000
15.79%
SBILIFE 26-Nov-20 CE 770.00 25.30 1.35
5.64%
27.85
20.20
45,000 60 10.82 27,750 3,750
15.63%
VOLTAS 26-Nov-20 CE 800.00 4.95 0.10
2.06%
5.40
3.90
45,000 45 2.10 42,000 19,000
82.61%
GODREJPROP 26-Nov-20 CE 1,000.00 65.30 16.00
32.45%
78.30
53.95
44,850 69 29.87 29,900 3,900
15.00%
HCLTECH 26-Nov-20 CE 820.00 47.15 3.30
7.53%
56.60
41.70
44,800 32 20.87 25,900 3,500
15.63%
TCS 26-Nov-20 CE 2,620.00 101.25 17.30
20.61%
108.00
81.65
44,700 149 41.12 6,000 -6,300
-51.22%
MFSL 26-Nov-20 CE 580.00 33.35 3.95
13.44%
33.40
28.95
44,200 34 14.10 14,300 6,500
83.33%
SRF 26-Nov-20 CE 5,000.00 36.05 0.40
1.12%
67.95
29.85
44,125 177 21.36 18,000 7,250
67.44%
INDIGO 26-Nov-20 CE 1,380.00 38.00 -19.90
-34.37%
56.00
37.70
44,000 88 19.75 20,500 11,000
115.79%
BRITANNIA 26-Nov-20 CE 3,800.00 22.55 -14.35
-38.89%
38.35
22.00
43,800 219 12.05 47,800 9,000
23.20%
GODREJPROP 26-Nov-20 CE 1,080.00 36.00 12.80
55.17%
40.00
23.65
43,550 67 14.34 12,350 11,050
850.00%
BATAINDIA 26-Nov-20 CE 1,320.00 44.90 -3.80
-7.80%
50.00
37.20
43,450 79 18.52 20,350 18,700
1,133.33%
HDFCBANK 26-Nov-20 CE 1,100.00 99.85 -2.30
-2.25%
106.70
92.10
42,900 78 42.17 77,550 13,750
21.55%
NIFTY 05-Nov-20 CE 11,000.00 648.00 -30.15
-4.45%
747.55
555.05
42,900 572 264.85 41,025 6,300
18.14%
NIFTY 26-Nov-20 CE 13,200.00 6.90 -0.40
-5.48%
8.45
6.50
42,900 572 3.08 46,800 8,175
21.17%
COFORGE 26-Nov-20 CE 2,500.00 35.50 -4.50
-11.25%
56.90
27.25
42,750 114 18.00 28,500 7,125
33.33%
APOLLOHOSP 26-Nov-20 CE 2,400.00 15.75 1.30
9.00%
16.05
11.50
42,500 85 5.92 30,000 11,000
57.89%
PIDILITIND 26-Nov-20 CE 1,620.00 41.00 -9.85
-19.37%
51.40
37.40
42,500 85 18.49 18,000 3,000
20.00%
BATAINDIA 26-Nov-20 CE 1,500.00 5.90 -1.50
-20.27%
7.15
5.00
42,350 77 2.32 13,750 3,300
31.58%
BHEL 26-Nov-20 CE 36.00 0.20 0.00
0.00%
0.20
0.20
42,000 2 0.08 147,000 42,000
40.00%
TORNTPOWER 26-Nov-20 CE 330.00 5.40 1.40
35.00%
6.00
5.40
42,000 14 2.35 39,000 30,000
333.33%
ZEEL 26-Nov-20 CE 175.00 20.10 4.40
28.03%
21.70
17.65
42,000 14 8.12 15,000 3,000
25.00%
CADILAHC 26-Nov-20 CE 410.00 24.50 3.75
18.07%
24.50
19.20
41,800 19 9.29 35,200 15,400
77.78%
BANKNIFTY 05-Nov-20 CE 27,100.00 5.15 -5.25
-50.48%
11.15
4.25
41,675 1,667 3.23 6,925 4,550
191.58%
ITC 26-Nov-20 CE 187.50 0.95 0.00
0.00%
0.95
0.75
41,600 13 0.37 80,000 32,000
66.67%
WIPRO 26-Nov-20 CE 320.00 21.85 0.20
0.92%
26.20
21.80
41,600 13 9.59 76,800 9,600
14.29%
DIVISLAB 26-Nov-20 CE 3,500.00 34.80 -1.40
-3.87%
41.00
25.00
41,400 104 13.41 41,400 12,600
43.75%
BANKNIFTY 26-Nov-20 CE 24,100.00 923.50 -101.40
-9.89%
1,095.00
800.00
41,300 1,652 393.24 16,625 13,200
385.40%
BRITANNIA 26-Nov-20 CE 3,700.00 38.00 -19.70
-34.14%
59.65
36.95
41,200 206 18.13 34,800 5,400
18.37%
DIVISLAB 26-Nov-20 CE 3,100.00 162.20 6.75
4.34%
177.45
121.00
41,200 103 60.48 22,600 4,600
25.56%
BANKBARODA 26-Nov-20 CE 51.00 0.50 -0.15
-23.08%
0.60
0.45
41,000 5 0.21 24,600 16,400
200.00%
PIDILITIND 26-Nov-20 CE 1,800.00 7.40 -1.15
-13.45%
9.85
6.60
41,000 82 3.28 28,500 11,500
67.65%
HINDUNILVR 26-Nov-20 CE 2,080.00 54.60 -174.40
-76.16%
58.80
53.50
40,800 136 22.68 20,700 20,700
0.00%
L&TFH 26-Nov-20 CE 60.00 6.00 0.85
16.50%
6.90
6.00
40,800 6 2.68 74,800 6,800
10.00%
NIFTY 05-Nov-20 CE 11,200.00 472.40 -26.90
-5.39%
562.65
393.90
40,800 544 184.87 14,850 750
5.32%
CONCOR 26-Nov-20 CE 410.00 10.25 0.70
7.33%
13.50
8.50
40,638 26 4.64 28,134 18,756
200.00%
SUNTV 26-Nov-20 CE 500.00 3.00 -1.50
-33.33%
4.00
2.30
40,500 27 1.27 49,500 24,000
94.12%
TITAN 26-Nov-20 CE 1,160.00 47.25 -61.50
-56.55%
49.60
44.45
40,500 54 18.94 15,000 15,000
0.00%
APOLLOHOSP 26-Nov-20 CE 2,160.00 73.00 9.75
15.42%
81.95
56.25
40,000 80 27.74 15,500 12,500
416.67%
JINDALSTEL 26-Nov-20 CE 240.00 1.75 -0.45
-20.45%
1.75
1.05
40,000 8 0.55 35,000 10,000
40.00%
TATAMOTORS 26-Nov-20 CE 162.50 1.55 -0.45
-22.50%
1.80
1.45
39,900 7 0.62 34,200 17,100
100.00%
TATAMOTORS 31-Dec-20 CE 140.00 10.05 -0.35
-3.37%
11.00
9.50
39,900 7 4.17 51,300 11,400
28.57%
TATAMOTORS 31-Dec-20 CE 150.00 7.40 0.90
13.85%
7.50
6.90
39,900 7 2.89 45,600 28,500
166.67%
CADILAHC 26-Nov-20 CE 480.00 3.80 0.60
18.75%
3.80
2.65
39,600 18 1.26 52,800 24,200
84.62%
RBLBANK 26-Nov-20 CE 205.00 2.90 -0.90
-23.68%
3.65
2.80
39,000 15 1.16 20,800 -7,800
-27.27%
NIFTY 31-Dec-20 CE 12,600.00 71.00 -8.10
-10.24%
85.55
70.00
38,925 519 29.16 39,300 1,575
4.17%
NIFTY 31-Dec-20 CE 14,000.00 10.30 -1.15
-10.04%
12.65
9.50
38,775 517 4.14 239,175 2,550
1.08%
BAJAJFINSV 26-Nov-20 CE 5,800.00 165.00 -26.95
-14.04%
204.00
147.45
38,500 308 65.73 25,625 3,875
17.82%
ICICIBANK 31-Dec-20 CE 400.00 25.50 -5.10
-16.67%
30.45
25.00
38,500 28 10.31 59,125 16,500
38.71%
RELIANCE 26-Nov-20 CE 2,460.00 9.20 -0.60
-6.12%
11.15
7.40
38,380 76 3.19 19,190 11,615
153.33%
GODREJPROP 26-Nov-20 CE 1,120.00 24.50 9.10
59.09%
28.00
17.30
38,350 59 9.96 27,300 25,350
1,300.00%
MUTHOOTFIN 26-Nov-20 CE 1,320.00 31.05 -3.65
-10.52%
37.00
25.25
38,250 51 11.11 15,000 7,500
100.00%
HINDUNILVR 26-Nov-20 CE 2,260.00 10.00 -6.80
-40.48%
15.75
9.80
38,100 127 4.25 17,100 7,800
83.87%
BEL 26-Nov-20 CE 85.00 5.75 0.55
10.58%
6.40
5.50
38,000 5 2.19 45,600 22,800
100.00%
GODREJCP 26-Nov-20 CE 720.00 10.40 -5.10
-32.90%
14.70
8.65
38,000 38 4.24 41,000 21,000
105.00%
SAIL 26-Nov-20 CE 29.00 6.00 -6.90
-53.49%
6.00
6.00
38,000 2 2.28 38,000 38,000
0.00%
MCDOWELL-N 26-Nov-20 CE 560.00 5.50 -0.40
-6.78%
6.00
5.15
37,500 30 2.14 126,250 17,500
16.09%
NIFTY 12-Nov-20 CE 12,700.00 7.40 -1.55
-17.32%
12.50
6.35
37,275 497 2.80 15,750 10,125
180.00%
IGL 26-Nov-20 CE 470.00 2.25 0.00
0.00%
2.50
1.95
37,125 27 0.85 17,875 13,750
333.33%
COFORGE 26-Nov-20 CE 2,400.00 56.55 -14.45
-20.35%
85.20
44.25
37,125 99 23.60 9,750 9,375
2,500.00%
ACC 26-Nov-20 CE 1,760.00 17.75 0.75
4.41%
31.00
15.90
37,000 74 8.56 8,000 6,500
433.33%
INDIGO 26-Nov-20 CE 1,600.00 5.60 -6.50
-53.72%
10.50
5.55
37,000 74 3.07 17,000 2,500
17.24%
BIOCON 26-Nov-20 CE 470.00 2.30 -1.20
-34.29%
3.35
2.20
36,800 16 0.90 29,900 16,100
116.67%
MARUTI 26-Nov-20 CE 6,900.00 289.00 -99.80
-25.67%
354.15
265.00
36,800 368 106.03 10,900 6,400
142.22%
NIFTY 31-Dec-20 CE 11,600.00 418.80 -16.60
-3.81%
470.75
380.05
36,450 486 150.60 59,250 4,725
8.67%
BRITANNIA 26-Nov-20 CE 3,500.00 100.00 -37.90
-27.48%
142.70
98.50
36,400 182 41.24 28,800 8,800
44.00%
CIPLA 26-Nov-20 CE 860.00 7.30 -2.25
-23.56%
8.70
6.55
36,400 28 2.73 27,300 16,900
162.50%
MFSL 26-Nov-20 CE 630.00 13.35 -3.30
-19.82%
14.00
11.40
36,400 28 4.68 13,000 11,700
900.00%
NIFTY 26-Nov-20 CE 12,150.00 90.25 -14.80
-14.09%
115.50
85.30
36,150 482 34.77 8,325 3,600
76.19%
EXIDEIND 26-Nov-20 CE 180.00 1.20 -0.05
-4.00%
1.30
0.90
36,000 10 0.42 82,800 0
0.00%
SBIN 31-Dec-20 CE 240.00 2.60 0.05
1.96%
2.60
2.40
36,000 12 0.90 93,000 15,000
19.23%
PIDILITIND 26-Nov-20 CE 1,560.00 63.10 -17.45
-21.66%
80.05
62.50
35,500 71 24.25 54,000 3,500
6.93%
INFY 26-Nov-20 CE 1,360.00 1.00 -0.45
-31.03%
1.60
1.00
35,400 30 0.42 131,400 15,000
12.89%
APOLLOTYRE 26-Nov-20 CE 147.50 5.00 -3.20
-39.02%
5.00
4.45
35,000 7 1.63 30,000 15,000
100.00%
MCDOWELL-N 26-Nov-20 CE 510.00 19.80 -69.45
-77.82%
22.95
18.80
35,000 28 6.93 20,000 20,000
0.00%
MGL 26-Nov-20 CE 820.00 36.15 1.95
5.70%
38.90
32.45
34,800 58 12.17 24,000 13,800
135.29%
BANKNIFTY 05-Nov-20 CE 27,300.00 4.65 -3.25
-41.14%
18.30
4.35
34,700 1,388 2.13 8,375 5,550
196.46%
ACC 26-Nov-20 CE 1,640.00 60.00 -5.25
-8.05%
94.95
50.00
34,500 69 20.39 8,000 2,500
45.45%
M&MFIN 26-Nov-20 CE 160.00 0.50 0.00
0.00%
0.50
0.40
34,440 10 0.17 58,548 3,444
6.25%
HINDALCO 26-Nov-20 CE 220.00 0.35 -0.30
-46.15%
0.55
0.30
34,400 8 0.13 60,200 25,800
75.00%
IOC 26-Nov-20 CE 94.00 0.85 0.30
54.55%
2.10
0.75
34,200 6 0.38 34,200 28,500
500.00%
HDFCLIFE 26-Nov-20 CE 570.00 32.40 3.90
13.68%
37.75
28.60
34,100 31 10.94 66,000 -7,700
-10.45%
NATIONALUM 26-Nov-20 CE 36.00 0.20 0.05
33.33%
0.20
0.20
34,000 2 0.07 34,000 0
0.00%
TATACHEM 26-Nov-20 CE 300.00 27.20 -0.55
-1.98%
28.50
21.85
34,000 17 8.20 80,000 4,000
5.26%
SBILIFE 26-Nov-20 CE 850.00 4.30 -0.20
-4.44%
5.60
3.55
33,750 45 1.54 40,500 2,250
5.88%
TORNTPHARM 26-Nov-20 CE 2,600.00 83.50 1.35
1.64%
93.35
68.00
33,750 68 28.51 14,000 9,500
211.11%
INFY 26-Nov-20 CE 1,040.00 48.60 -11.80
-19.54%
62.60
45.35
33,600 28 18.10 22,200 5,400
32.14%
TVSMOTOR 26-Nov-20 CE 540.00 2.60 -19.35
-88.15%
3.65
2.00
33,600 24 1.03 22,400 22,400
0.00%
BATAINDIA 26-Nov-20 CE 1,380.00 23.80 -1.55
-6.11%
26.55
19.10
33,550 61 7.76 14,300 4,400
44.44%
NESTLEIND 26-Nov-20 CE 19,000.00 50.00 -0.10
-0.20%
99.90
50.00
33,450 669 21.52 8,000 7,100
788.89%
NIFTY 12-Nov-20 CE 11,650.00 217.00 -26.75
-10.97%
269.10
191.00
33,450 446 72.65 9,900 6,375
180.85%
RELIANCE 31-Dec-20 CE 2,100.00 120.00 12.80
11.94%
120.00
100.20
33,330 66 35.80 46,460 11,110
31.43%
BANKNIFTY 05-Nov-20 CE 23,300.00 858.25 -141.75
-14.18%
1,134.80
706.10
33,275 1,331 277.93 4,025 3,575
794.44%
DRREDDY 26-Nov-20 CE 4,900.00 210.00 -30.70
-12.75%
250.95
201.00
32,875 132 71.39 22,125 11,875
115.85%
INDIGO 26-Nov-20 CE 1,320.00 62.00 -21.00
-25.30%
85.00
60.05
32,500 65 22.60 10,000 7,000
233.33%
UPL 26-Nov-20 CE 540.00 4.25 0.10
2.41%
4.35
3.35
32,500 25 1.33 27,300 15,600
133.33%
LT 26-Nov-20 CE 1,080.00 3.70 -0.70
-15.91%
4.85
3.25
32,450 59 1.31 36,300 7,150
24.53%
PEL 26-Nov-20 CE 1,250.00 76.25 6.20
8.85%
83.55
61.85
32,450 59 23.99 6,050 1,650
37.50%
JSWSTEEL 26-Nov-20 CE 370.00 1.40 -0.10
-6.67%
1.55
1.10
32,400 12 0.41 64,800 21,600
50.00%
SBILIFE 26-Nov-20 CE 790.00 16.90 0.65
4.00%
18.30
13.15
32,250 43 5.37 27,000 11,250
71.43%
UBL 26-Nov-20 CE 1,100.00 4.20 1.05
33.33%
4.20
3.15
32,200 46 1.16 36,400 13,300
57.58%
NAUKRI 26-Nov-20 CE 4,000.00 43.00 -7.00
-14.00%
95.00
35.00
31,750 127 19.30 12,250 10,250
512.50%
PVR 26-Nov-20 CE 1,300.00 14.10 -2.90
-17.06%
17.55
10.50
31,746 78 4.19 30,118 5,291
21.31%
MUTHOOTFIN 26-Nov-20 CE 1,200.00 81.00 -4.70
-5.48%
84.00
67.95
31,500 42 23.81 42,000 -2,250
-5.08%
MUTHOOTFIN 26-Nov-20 CE 1,440.00 10.65 -65.05
-85.93%
13.00
7.40
31,500 42 2.81 15,000 15,000
0.00%
HDFCBANK 26-Nov-20 CE 1,140.00 69.00 -2.35
-3.29%
77.70
65.20
31,350 57 21.94 61,050 14,300
30.59%
HINDUNILVR 26-Nov-20 CE 2,000.00 102.85 -43.20
-29.58%
135.35
101.00
31,200 104 37.59 21,300 -4,800
-18.39%
BAJAJ-AUTO 26-Nov-20 CE 2,900.00 104.40 -18.15
-14.81%
141.00
104.40
31,000 124 35.72 17,750 10,500
144.83%
VEDL 26-Nov-20 CE 120.00 0.40 -0.80
-66.67%
0.50
0.30
31,000 5 0.12 24,800 24,800
0.00%
HDFCLIFE 26-Nov-20 CE 700.00 1.40 -0.15
-9.68%
1.75
1.25
30,800 28 0.45 163,900 22,000
15.50%
ONGC 31-Dec-20 CE 70.00 3.00 0.00
0.00%
3.35
3.00
30,800 4 0.95 46,200 23,100
100.00%
TITAN 26-Nov-20 CE 1,340.00 5.05 -1.65
-24.63%
6.00
4.80
30,750 41 1.63 48,000 8,250
20.75%
BPCL 26-Nov-20 CE 320.00 40.40 8.90
28.25%
42.50
33.50
30,600 17 12.07 45,000 -3,600
-7.41%
GAIL 26-Nov-20 CE 77.50 8.65 -15.70
-64.48%
8.65
8.50
30,500 5 2.63 30,500 30,500
0.00%
HDFCBANK 26-Nov-20 CE 1,380.00 3.20 -0.60
-15.79%
4.00
2.95
30,250 55 1.01 50,600 4,950
10.84%
TATACHEM 26-Nov-20 CE 345.00 4.70 -1.60
-25.40%
5.80
3.80
30,000 15 1.42 14,000 6,000
75.00%
NIFTY 05-Nov-20 CE 12,850.00 1.35 -0.35
-20.59%
2.40
1.10
29,550 394 0.47 9,000 3,000
50.00%
RELIANCE 31-Dec-20 CE 2,200.00 79.75 8.70
12.24%
79.75
66.65
29,290 58 21.35 55,045 10,605
23.86%
EICHERMOT 26-Nov-20 CE 2,300.00 29.00 -14.00
-32.56%
46.95
27.85
29,050 83 9.77 29,050 2,100
7.79%
NIFTY 05-Nov-20 CE 11,350.00 336.60 -31.60
-8.58%
421.60
283.50
28,725 383 93.40 3,075 1,650
115.79%
CADILAHC 26-Nov-20 CE 425.00 17.05 2.65
18.40%
17.05
13.50
28,600 13 4.10 26,400 22,000
500.00%
RBLBANK 26-Nov-20 CE 230.00 1.25 -0.30
-19.35%
1.75
1.05
28,600 11 0.35 23,400 13,000
125.00%
GRASIM 26-Nov-20 CE 790.00 28.25 1.00
3.67%
35.90
26.45
28,500 30 8.77 20,900 8,550
69.23%
TITAN 26-Nov-20 CE 1,500.00 0.55 -1.15
-67.65%
2.20
0.55
28,500 38 0.32 40,500 8,250
25.58%
BAJFINANCE 26-Nov-20 CE 3,250.00 178.55 -49.45
-21.69%
229.20
155.00
28,250 113 47.95 13,000 7,250
126.09%
CONCOR 26-Nov-20 CE 430.00 5.55 1.55
38.75%
8.10
5.45
28,134 18 1.81 42,201 15,630
58.82%
AMARAJABAT 26-Nov-20 CE 860.00 6.00 -3.15
-34.43%
10.00
5.15
28,000 28 1.82 21,000 16,000
320.00%
BAJFINANCE 26-Nov-20 CE 3,000.00 345.20 -64.20
-15.68%
411.10
319.00
28,000 112 93.98 15,750 -4,000
-20.25%
HCLTECH 26-Nov-20 CE 800.00 60.15 3.60
6.37%
69.90
53.80
28,000 20 16.82 42,700 -2,100
-4.69%
MARICO 26-Nov-20 CE 390.00 2.60 -1.35
-34.18%
4.15
2.50
28,000 14 0.88 40,000 -2,000
-4.76%
PNB 26-Nov-20 CE 44.00 0.05 -0.05
-50.00%
0.05
0.05
28,000 2 0.01 70,000 28,000
66.67%
HINDUNILVR 26-Nov-20 CE 2,500.00 2.15 -0.90
-29.51%
2.80
2.10
27,900 93 0.68 77,100 20,700
36.70%
BAJAJ-AUTO 26-Nov-20 CE 2,950.00 83.20 -15.30
-15.53%
116.65
83.20
27,500 110 28.65 11,250 1,750
18.42%
CHOLAFIN 26-Nov-20 CE 255.00 29.45 16.60
129.18%
29.45
13.90
27,500 11 5.74 10,000 7,500
300.00%
DRREDDY 26-Nov-20 CE 5,600.00 36.00 -11.35
-23.97%
49.00
33.55
27,500 110 10.71 26,000 1,000
4.00%
MARUTI 26-Nov-20 CE 8,100.00 22.00 -13.05
-37.23%
32.70
19.95
27,300 273 6.60 11,500 2,500
27.78%
NAUKRI 26-Nov-20 CE 3,700.00 113.90 -28.80
-20.18%
203.00
98.00
27,250 109 41.84 11,250 5,250
87.50%
ICICIPRULI 26-Nov-20 CE 500.00 0.80 -0.70
-46.67%
1.25
0.75
27,000 18 0.26 39,000 18,000
85.71%
TATAPOWER 26-Nov-20 CE 49.00 4.75 -9.85
-67.47%
4.75
4.35
27,000 2 1.23 - 0
0.00%
PEL 26-Nov-20 CE 1,500.00 13.95 4.15
42.35%
13.95
10.05
26,950 49 3.21 36,300 4,400
13.79%
BRITANNIA 26-Nov-20 CE 4,000.00 11.00 -4.10
-27.15%
17.10
10.00
26,800 134 3.28 85,800 16,400
23.63%
SUNPHARMA 26-Nov-20 CE 560.00 2.30 -0.20
-8.00%
2.85
1.80
26,600 19 0.58 81,200 7,000
9.43%
DLF 26-Nov-20 CE 210.00 0.60 -1.20
-66.67%
0.70
0.45
26,400 8 0.15 26,400 23,100
700.00%
ULTRACEMCO 26-Nov-20 CE 5,200.00 17.90 -6.15
-25.57%
34.60
17.90
26,400 132 6.53 7,800 5,200
200.00%
HEROMOTOCO 26-Nov-20 CE 3,700.00 3.75 -1.60
-29.91%
5.35
3.40
25,800 86 1.19 27,300 18,900
225.00%
NIFTY 05-Nov-20 CE 12,650.00 2.25 -0.10
-4.26%
2.90
2.00
25,650 342 0.58 9,600 1,350
16.36%
EICHERMOT 26-Nov-20 CE 2,400.00 15.00 -8.20
-35.34%
25.00
13.40
25,200 72 4.68 26,950 0
0.00%
HEROMOTOCO 26-Nov-20 CE 3,600.00 5.45 -1.95
-26.35%
8.10
5.00
25,200 84 1.45 33,000 6,000
22.22%
APOLLOHOSP 26-Nov-20 CE 2,120.00 91.10 15.10
19.87%
94.10
72.50
25,000 50 21.54 9,000 7,000
350.00%
BANKNIFTY 26-Nov-20 CE 23,800.00 1,070.25 -103.80
-8.84%
1,250.75
933.00
25,000 1,000 258.69 5,975 4,750
387.76%
JINDALSTEL 26-Nov-20 CE 225.00 2.90 -1.70
-36.96%
4.70
2.75
25,000 5 0.86 25,000 15,000
150.00%
VOLTAS 26-Nov-20 CE 740.00 16.85 -17.10
-50.37%
16.85
14.50
25,000 25 3.80 19,000 19,000
0.00%
HINDUNILVR 26-Nov-20 CE 2,340.00 4.35 -1.30
-23.01%
6.50
4.35
24,900 83 1.36 17,100 7,800
83.87%
VEDL 26-Nov-20 CE 130.50 0.20 -0.05
-20.00%
0.25
0.20
24,800 4 0.05 55,800 24,800
80.00%
ICICIBANK 26-Nov-20 CE 340.00 57.70 -6.80
-10.54%
58.00
53.95
24,750 18 13.87 17,875 15,125
550.00%
ICICIBANK 26-Nov-20 CE 350.00 49.85 -0.95
-1.87%
55.25
45.90
24,750 18 12.16 46,750 19,250
70.00%
BANKBARODA 26-Nov-20 CE 54.00 0.30 -0.10
-25.00%
0.40
0.25
24,600 3 0.08 49,200 -8,200
-14.29%
NIFTY 26-Nov-20 CE 13,100.00 7.50 -1.05
-12.28%
13.45
7.35
24,600 328 1.99 15,600 7,425
90.83%
DRREDDY 26-Nov-20 CE 4,950.00 184.70 -32.65
-15.02%
220.45
179.25
24,500 98 48.67 8,250 6,750
450.00%
BANKNIFTY 26-Nov-20 CE 24,900.00 599.95 -74.55
-11.05%
713.95
519.90
24,375 975 154.59 8,175 5,800
244.21%
ASIANPAINT 26-Nov-20 CE 2,380.00 15.85 3.85
32.08%
24.00
14.85
24,300 81 4.14 8,400 6,900
460.00%
BANKNIFTY 26-Nov-20 CE 24,700.00 665.85 -87.85
-11.66%
802.65
576.85
24,250 970 170.65 6,475 -7,550
-53.83%
ACC 26-Nov-20 CE 1,720.00 30.40 6.70
28.27%
44.20
23.30
24,000 48 7.57 6,500 6,000
1,200.00%
INFY 26-Nov-20 CE 1,000.00 76.00 -14.90
-16.39%
93.85
72.55
24,000 20 18.99 113,400 7,800
7.39%
SBIN 26-Nov-20 CE 165.00 26.50 -0.25
-0.93%
28.00
26.50
24,000 8 6.52 45,000 9,000
25.00%
EICHERMOT 26-Nov-20 CE 2,150.00 68.25 -27.15
-28.46%
95.45
65.10
23,800 68 18.29 15,400 5,600
57.14%
BAJFINANCE 26-Nov-20 CE 3,200.00 203.00 -47.80
-19.06%
260.00
182.00
23,750 95 48.36 19,500 -500
-2.50%
RELIANCE 26-Nov-20 CE 1,950.00 156.85 17.70
12.72%
156.85
133.65
23,735 47 34.38 27,775 8,585
44.74%
CONCOR 26-Nov-20 CE 440.00 3.70 -2.30
-38.33%
5.65
3.30
23,445 15 1.04 10,941 4,689
75.00%
INFY 26-Nov-20 CE 1,340.00 1.00 -1.00
-50.00%
1.80
1.00
23,400 20 0.32 61,800 -600
-0.96%
RELIANCE 31-Dec-20 CE 2,300.00 50.10 2.55
5.36%
50.10
43.00
23,230 46 10.91 37,370 13,635
57.45%
LT 26-Nov-20 CE 1,180.00 1.00 -0.70
-41.18%
1.60
1.00
23,100 42 0.28 23,100 13,750
147.06%
ONGC 26-Nov-20 CE 72.00 1.20 -0.05
-4.00%
1.30
1.20
23,100 3 0.29 123,200 15,400
14.29%
ONGC 26-Nov-20 CE 77.50 0.55 -0.45
-45.00%
0.65
0.55
23,100 3 0.14 38,500 23,100
150.00%
GODREJCP 26-Nov-20 CE 680.00 22.30 -6.70
-23.10%
28.00
20.50
23,000 23 5.62 20,000 19,000
1,900.00%
GLENMARK 26-Nov-20 CE 510.00 13.10 -0.15
-1.13%
13.15
9.65
23,000 10 2.61 41,400 0
0.00%
BANKNIFTY 26-Nov-20 CE 24,400.00 786.75 -88.70
-10.13%
951.05
695.60
22,875 915 188.25 6,000 2,475
70.21%
IOC 26-Nov-20 CE 92.00 0.90 -5.00
-84.75%
0.95
0.90
22,800 4 0.21 22,800 22,800
0.00%
NTPC 26-Nov-20 CE 82.00 6.90 0.90
15.00%
7.45
6.90
22,800 4 1.64 17,100 5,700
50.00%
BAJFINANCE 26-Nov-20 CE 4,100.00 6.35 -4.40
-40.93%
9.95
6.05
22,750 91 1.80 21,500 3,000
16.22%
DABUR 26-Nov-20 CE 580.00 3.00 -0.50
-14.29%
3.10
2.10
22,500 18 0.64 16,250 13,750
550.00%
HDFC 26-Nov-20 CE 2,400.00 3.40 -0.65
-16.05%
3.85
3.10
22,500 75 0.77 35,100 8,400
31.46%
WIPRO 26-Nov-20 CE 347.50 7.65 2.35
44.34%
8.40
7.65
22,400 7 1.83 9,600 9,600
0.00%
BANKNIFTY 26-Nov-20 CE 23,900.00 1,018.05 -110.80
-9.82%
1,191.95
890.05
22,225 889 220.25 7,625 6,575
626.19%