SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
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
ASHOKLEY 31-Jul-14 CE 35.00 1.20 0.40
50.00%
1.65
0.70
13,519,000 1,229 166.28 13,431,000 4,356,000
48.00%
NIFTY 31-Jul-14 CE 7,900.00 14.60 3.25
28.63%
19.40
13.00
9,347,500 186,950 1,425.49 5,202,050 305,900
6.25%
NIFTY 31-Jul-14 CE 7,800.00 45.90 6.25
15.76%
56.75
43.30
9,212,200 184,244 4,595.97 4,873,500 266,950
5.80%
ASHOKLEY 31-Jul-14 CE 37.50 0.60 0.25
71.43%
0.90
0.30
8,283,000 753 53.01 4,719,000 473,000
11.14%
ASHOKLEY 31-Jul-14 CE 40.00 0.25 0.10
66.67%
0.45
0.15
4,081,000 371 12.65 6,248,000 -231,000
-3.57%
JPASSOCIAT 31-Jul-14 CE 70.00 0.80 -0.05
-5.88%
1.10
0.75
3,952,000 494 37.15 10,712,000 264,000
2.53%
NIFTY 31-Jul-14 CE 7,700.00 108.00 12.20
12.73%
124.90
103.05
3,302,250 66,045 3,753.01 4,962,800 -94,500
-1.87%
IFCI 31-Jul-14 CE 40.00 0.60 -0.05
-7.69%
0.85
0.50
3,186,000 354 22.30 9,342,000 378,000
4.22%
NIFTY 31-Jul-14 CE 8,000.00 3.65 0.70
23.73%
4.90
3.30
3,058,100 61,162 120.79 8,339,500 23,700
0.28%
NHPC 31-Jul-14 CE 25.00 0.20 0.00
0.00%
0.30
0.20
2,604,000 217 6.25 7,488,000 132,000
1.79%
ASHOKLEY 31-Jul-14 CE 42.50 0.15 0.05
50.00%
0.25
0.10
2,024,000 184 2.63 1,870,000 -11,000
-0.58%
NIFTY 31-Jul-14 CE 7,850.00 27.00 5.40
25.00%
34.90
24.55
1,696,600 33,932 488.96 1,045,850 189,700
22.16%
ASHOKLEY 31-Jul-14 CE 32.50 2.40 0.65
37.14%
2.95
1.65
1,397,000 127 32.13 2,706,000 121,000
4.68%
JPPOWER 31-Jul-14 CE 22.50 0.30 0.10
50.00%
0.45
0.30
1,380,000 92 4.97 7,560,000 -45,000
-0.59%
IDFC 31-Jul-14 CE 170.00 1.15 -0.45
-28.13%
1.70
1.15
1,356,000 678 18.85 3,000,000 -124,000
-3.97%
HINDALCO 31-Jul-14 CE 190.00 6.00 2.20
57.89%
6.25
4.30
1,314,000 657 71.88 1,424,000 58,000
4.25%
JPPOWER 31-Jul-14 CE 20.00 1.10 0.35
46.67%
1.65
1.10
1,170,000 78 15.21 2,460,000 75,000
3.14%
DLF 31-Jul-14 CE 220.00 3.60 -0.90
-20.00%
5.40
3.60
986,000 493 44.67 2,516,000 94,000
3.88%
NIFTY 31-Jul-14 CE 7,600.00 193.25 15.60
8.78%
214.00
188.05
963,450 19,269 1,936.15 3,093,200 167,350
5.72%
JPASSOCIAT 31-Jul-14 CE 67.50 1.55 -0.10
-6.06%
2.00
1.55
960,000 120 16.80 1,576,000 160,000
11.30%
IDFC 31-Jul-14 CE 160.00 3.90 -1.15
-22.77%
5.45
3.90
958,000 479 44.45 1,792,000 102,000
6.04%
HINDALCO 31-Jul-14 CE 200.00 1.95 0.90
85.71%
2.10
1.45
940,000 470 16.36 936,000 90,000
10.64%
AXISBANK 31-Jul-14 CE 2,100.00 10.50 -4.25
-28.81%
16.00
7.60
897,000 3,588 107.01 344,250 83,000
31.77%
IDEA 31-Jul-14 CE 150.00 1.65 -0.70
-29.79%
2.55
1.60
806,000 403 14.59 1,752,000 206,000
13.32%
SYNDIBANK 31-Jul-14 CE 150.00 3.60 0.60
20.00%
5.30
3.30
800,000 200 33.60 580,000 -180,000
-23.68%
RELIANCE 31-Jul-14 CE 1,040.00 8.20 -3.45
-29.61%
15.00
8.15
795,000 3,180 96.43 1,212,500 18,000
1.51%
IDFC 31-Jul-14 CE 165.00 2.20 -0.75
-25.42%
3.10
2.10
790,000 395 21.09 2,064,000 36,000
1.78%
JPASSOCIAT 31-Jul-14 CE 75.00 0.25 0.00
0.00%
0.30
0.20
768,000 96 1.92 9,224,000 -64,000
-0.69%
RPOWER 31-Jul-14 CE 100.00 0.70 -0.15
-17.65%
1.00
0.70
760,000 190 6.76 3,884,000 56,000
1.46%
UNITECH 31-Jul-14 CE 27.50 0.50 0.05
11.11%
0.60
0.50
731,000 43 3.87 4,301,000 119,000
2.85%
IFCI 31-Jul-14 CE 37.50 1.70 -0.10
-5.56%
2.20
1.60
702,000 78 13.41 2,043,000 -45,000
-2.16%
ASHOKLEY 31-Jul-14 CE 45.00 0.05 0.00
0.00%
0.10
0.05
671,000 61 0.54 2,497,000 -187,000
-6.97%
NIFTY 28-Aug-14 CE 8,000.00 57.30 5.35
10.30%
64.65
56.55
658,350 13,167 396.92 1,368,950 276,650
25.33%
RCOM 31-Jul-14 CE 135.00 2.85 -0.50
-14.93%
3.45
2.60
658,000 329 19.61 1,482,000 120,000
8.81%
IRB 31-Jul-14 CE 270.00 5.90 1.55
35.63%
7.50
5.50
656,000 164 44.08 1,216,000 160,000
15.15%
SYNDIBANK 31-Jul-14 CE 160.00 0.95 0.10
11.76%
1.60
0.95
644,000 161 8.44 1,280,000 -12,000
-0.93%
RCOM 31-Jul-14 CE 140.00 1.30 -0.35
-21.21%
1.90
1.20
614,000 307 8.72 2,638,000 82,000
3.21%
DLF 31-Jul-14 CE 230.00 1.40 -0.45
-24.32%
2.10
1.35
586,000 293 10.43 2,588,000 -22,000
-0.84%
L&TFH 31-Jul-14 CE 75.00 1.05 0.00
0.00%
1.25
0.90
564,000 141 5.98 2,860,000 92,000
3.32%
JISLJALEQS 31-Jul-14 CE 110.00 1.90 0.15
8.57%
2.40
1.60
556,000 139 11.29 1,148,000 148,000
14.80%
ALBK 31-Jul-14 CE 125.00 1.95 0.20
11.43%
2.75
1.90
524,000 131 11.79 496,000 16,000
3.33%
NIFTY 31-Jul-14 CE 7,950.00 6.70 1.40
26.42%
8.60
4.10
523,850 10,477 39.13 557,250 136,850
32.55%
BHEL 31-Jul-14 CE 240.00 3.50 -0.15
-4.11%
4.70
3.30
514,000 257 21.07 998,000 58,000
6.17%
BANKNIFTY 31-Jul-14 CE 16,000.00 35.00 8.15
30.35%
54.80
25.45
506,875 20,275 214.00 515,625 28,425
5.83%
IFCI 31-Jul-14 CE 42.50 0.20 -0.05
-20.00%
0.30
0.20
504,000 56 1.36 6,903,000 36,000
0.52%
HINDALCO 31-Jul-14 CE 195.00 3.60 1.50
71.43%
3.75
2.50
486,000 243 15.70 584,000 52,000
9.77%
IDEA 31-Jul-14 CE 145.00 3.30 -1.10
-25.00%
4.75
3.30
476,000 238 17.28 940,000 94,000
11.11%
RCOM 31-Jul-14 CE 130.00 5.55 -0.90
-13.95%
6.60
5.55
472,000 236 27.75 1,922,000 -128,000
-6.24%
JPASSOCIAT 31-Jul-14 CE 65.00 2.90 0.00
0.00%
3.45
2.80
464,000 58 14.80 4,872,000 48,000
1.00%
SBIN 31-Jul-14 CE 2,600.00 25.65 6.20
31.88%
35.00
19.00
451,500 3,612 131.79 498,500 1,250
0.25%
NIFTY 31-Jul-14 CE 7,750.00 73.95 9.45
14.65%
87.60
70.50
441,100 8,822 344.54 1,264,250 -23,800
-1.85%
JPPOWER 31-Jul-14 CE 25.00 0.05 0.00
0.00%
0.15
0.05
435,000 29 0.44 5,355,000 15,000
0.28%
AXISBANK 31-Jul-14 CE 2,050.00 23.00 -6.50
-22.03%
34.00
16.95
426,000 1,704 112.00 186,500 -250
-0.13%
FEDERALBNK 31-Jul-14 CE 130.00 1.05 0.20
23.53%
1.45
0.85
424,000 106 4.75 2,276,000 112,000
5.18%
IDBI 31-Jul-14 CE 95.00 1.65 0.25
17.86%
2.40
1.50
424,000 106 8.52 564,000 64,000
12.80%
HEXAWARE 31-Jul-14 CE 160.00 1.45 -1.10
-43.14%
2.30
0.75
420,000 210 5.08 686,000 110,000
19.10%
SYNDIBANK 31-Jul-14 CE 155.00 2.00 0.45
29.03%
3.00
1.80
416,000 104 10.15 416,000 56,000
15.56%
TATASTEEL 31-Jul-14 CE 570.00 7.00 -1.15
-14.11%
9.45
6.70
402,000 402 30.67 644,000 95,000
17.30%
UNITECH 31-Jul-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
391,000 23 0.20 9,537,000 -17,000
-0.18%
ICICIBANK 31-Jul-14 CE 1,500.00 28.30 9.50
50.53%
33.35
22.00
389,250 1,557 114.91 496,500 -10,750
-2.12%
SAIL 31-Jul-14 CE 90.00 1.15 -0.20
-14.81%
1.45
1.00
388,000 97 4.58 1,720,000 72,000
4.37%
RELIANCE 31-Jul-14 CE 1,060.00 4.10 -2.00
-32.79%
7.65
4.10
377,250 1,509 22.45 1,018,750 52,250
5.41%
INFY 31-Jul-14 CE 3,300.00 55.00 29.15
112.77%
59.80
28.65
372,375 2,979 175.65 505,875 -108,625
-17.68%
NIFTY 31-Jul-14 CE 8,100.00 1.15 0.00
0.00%
1.50
0.95
370,850 7,417 4.60 2,119,350 54,700
2.65%
BHARTIARTL 31-Jul-14 CE 360.00 3.20 -1.55
-32.63%
5.05
3.05
367,000 367 13.98 523,000 14,000
2.75%
HDIL 31-Jul-14 CE 100.00 0.60 -0.20
-25.00%
0.85
0.60
360,000 45 2.66 3,056,000 -120,000
-3.78%
IDEA 31-Jul-14 CE 140.00 6.25 -1.65
-20.89%
7.95
6.25
354,000 177 23.47 1,184,000 -150,000
-11.24%
RPOWER 31-Jul-14 CE 105.00 0.30 0.00
0.00%
0.40
0.30
348,000 87 1.15 2,076,000 64,000
3.18%
FEDERALBNK 31-Jul-14 CE 125.00 2.85 0.60
26.67%
3.50
2.40
340,000 85 10.30 740,000 -32,000
-4.15%
RPOWER 31-Jul-14 CE 95.00 2.10 -0.35
-14.29%
2.80
2.05
340,000 85 8.50 1,496,000 8,000
0.54%
UNITECH 31-Jul-14 CE 25.00 1.90 0.30
18.75%
2.20
1.85
340,000 20 6.53 2,006,000 -136,000
-6.35%
NIFTY 28-Aug-14 CE 7,900.00 94.30 8.95
10.49%
102.95
91.60
336,550 6,731 326.42 438,500 86,350
24.52%
DISHTV 31-Jul-14 CE 60.00 0.95 -0.25
-20.83%
2.00
0.90
336,000 42 4.77 1,648,000 48,000
3.00%
NTPC 31-Jul-14 CE 150.00 1.80 -1.10
-37.93%
2.90
1.80
336,000 168 8.20 1,846,000 102,000
5.85%
DLF 31-Jul-14 CE 225.00 2.40 -0.50
-17.24%
3.40
2.25
332,000 166 9.30 618,000 76,000
14.02%
DLF 31-Jul-14 CE 240.00 0.55 -0.20
-26.67%
0.85
0.50
316,000 158 2.18 1,700,000 -10,000
-0.58%
DLF 31-Jul-14 CE 250.00 0.25 -0.10
-28.57%
0.35
0.25
316,000 158 0.92 1,450,000 -92,000
-5.97%
ADANIPOWER 31-Jul-14 CE 60.00 1.35 -0.10
-6.90%
1.80
1.30
312,000 39 4.71 2,416,000 -24,000
-0.98%
TCS 31-Jul-14 CE 2,500.00 53.00 20.35
62.33%
54.10
31.05
305,500 2,444 132.04 241,000 -40,375
-14.35%
BANKINDIA 31-Jul-14 CE 300.00 3.45 1.45
72.50%
4.20
2.50
300,000 300 10.47 422,000 31,000
7.93%
EXIDEIND 31-Jul-14 CE 170.00 1.65 -0.65
-28.26%
2.30
1.35
292,000 146 4.88 562,000 38,000
7.25%
IDFC 31-Jul-14 CE 180.00 0.40 -0.10
-20.00%
0.60
0.35
288,000 144 1.12 1,126,000 -2,000
-0.18%
PFC 31-Jul-14 CE 280.00 5.10 -1.65
-24.44%
7.50
4.95
286,000 143 17.19 424,000 76,000
21.84%
NIFTY 28-Aug-14 CE 7,800.00 141.10 10.25
7.83%
153.60
138.10
284,200 5,684 412.20 694,650 50,700
7.87%
ASHOKLEY 28-Aug-14 CE 35.00 2.55 0.65
34.21%
2.70
1.95
275,000 25 6.27 220,000 143,000
185.71%
APOLLOTYRE 31-Jul-14 CE 190.00 2.00 -0.65
-24.53%
3.50
1.85
274,000 137 6.44 564,000 42,000
8.05%
ALBK 31-Jul-14 CE 120.00 4.20 0.45
12.00%
5.60
4.15
272,000 68 13.41 320,000 44,000
15.94%
IRB 31-Jul-14 CE 280.00 2.95 0.90
43.90%
4.20
2.75
272,000 68 9.60 780,000 32,000
4.28%
TATASTEEL 31-Jul-14 CE 580.00 4.25 -0.70
-14.14%
5.65
3.90
272,000 272 12.43 869,000 46,000
5.59%
TATAMOTORS 31-Jul-14 CE 500.00 3.05 -0.90
-22.78%
4.20
3.00
271,000 271 9.49 1,116,000 108,000
10.71%
INFY 31-Jul-14 CE 3,400.00 19.80 10.90
122.47%
23.00
9.55
266,375 2,131 46.16 512,625 -6,625
-1.28%
JISLJALEQS 31-Jul-14 CE 105.00 3.60 0.25
7.46%
4.60
3.35
264,000 66 10.16 316,000 92,000
41.07%
BANKNIFTY 31-Jul-14 CE 15,500.00 204.15 48.50
31.16%
262.00
166.20
260,950 10,438 567.04 469,525 -9,875
-2.06%
ALBK 31-Jul-14 CE 130.00 0.90 0.20
28.57%
1.20
0.85
256,000 64 2.61 736,000 52,000
7.60%
RCOM 31-Jul-14 CE 150.00 0.40 -0.15
-27.27%
0.60
0.40
254,000 127 1.09 3,554,000 2,000
0.06%
NIFTY 31-Jul-14 CE 7,500.00 282.95 11.55
4.26%
308.50
282.35
251,750 5,035 744.53 1,767,400 -22,100
-1.23%
RELCAPITAL 31-Jul-14 CE 600.00 11.00 -2.50
-18.52%
16.10
11.00
250,000 250 33.33 518,000 44,000
9.28%
YESBANK 31-Jul-14 CE 560.00 9.45 1.15
13.86%
11.00
8.25
250,000 250 24.73 328,000 49,000
17.56%
SYNDIBANK 28-Aug-14 CE 160.00 5.00 1.00
25.00%
5.90
5.00
248,000 62 13.42 236,000 188,000
391.67%
SYNDIBANK 31-Jul-14 CE 165.00 0.45 -0.05
-10.00%
0.85
0.45
248,000 62 1.71 328,000 0
0.00%
NIFTY 28-Aug-14 CE 8,200.00 19.30 2.15
12.54%
21.50
18.00
242,000 4,840 48.38 419,000 76,100
22.19%
AXISBANK 31-Jul-14 CE 2,000.00 48.05 -6.05
-11.18%
64.50
36.90
230,000 920 112.77 177,000 5,500
3.21%
ANDHRABANK 31-Jul-14 CE 90.00 1.10 0.15
15.79%
1.50
1.00
228,000 57 2.80 528,000 -28,000
-5.04%
TATASTEEL 31-Jul-14 CE 560.00 11.10 -1.60
-12.60%
13.80
10.70
228,000 228 26.84 452,000 7,000
1.57%
UCOBANK 31-Jul-14 CE 105.00 2.15 0.35
19.44%
2.70
1.90
228,000 57 5.43 516,000 4,000
0.78%
BHARTIARTL 31-Jul-14 CE 350.00 6.70 -2.50
-27.17%
10.00
6.55
227,000 227 17.21 555,000 33,000
6.32%
CANBK 31-Jul-14 CE 420.00 5.15 1.35
35.53%
7.30
4.05
227,000 227 13.55 311,000 50,000
19.16%
RELIANCE 31-Jul-14 CE 1,020.00 16.00 -5.15
-24.35%
27.00
15.95
226,500 906 49.13 696,000 -7,750
-1.10%
APOLLOTYRE 31-Jul-14 CE 200.00 0.65 -0.30
-31.58%
1.30
0.65
224,000 112 1.99 984,000 34,000
3.58%
JPASSOCIAT 31-Jul-14 CE 72.50 0.45 -0.05
-10.00%
0.60
0.40
224,000 28 1.16 2,280,000 8,000
0.35%
UNIONBANK 31-Jul-14 CE 210.00 1.80 0.25
16.13%
2.40
1.65
222,000 111 4.48 412,000 12,000
3.00%
HDFCBANK 31-Jul-14 CE 850.00 6.90 1.20
21.05%
7.85
4.50
220,500 441 15.26 473,000 28,500
6.41%
BANKNIFTY 31-Jul-14 CE 15,800.00 74.10 19.40
35.47%
110.00
52.35
219,800 8,792 190.11 183,000 10,300
5.96%
CENTURYTEX 31-Jul-14 CE 640.00 14.65 2.30
18.62%
18.50
12.50
218,000 218 34.90 231,000 39,000
20.31%
BHARTIARTL 31-Jul-14 CE 370.00 1.45 -0.85
-36.96%
2.15
1.45
216,000 216 4.10 318,000 95,000
42.60%
EXIDEIND 31-Jul-14 CE 165.00 3.20 -0.95
-22.89%
4.20
2.70
216,000 108 7.00 270,000 26,000
10.66%
IRB 31-Jul-14 CE 300.00 0.85 0.00
0.00%
1.40
0.80
216,000 54 2.31 820,000 32,000
4.06%
PFC 31-Jul-14 CE 290.00 2.40 -1.10
-31.43%
3.80
2.40
216,000 108 6.63 354,000 14,000
4.12%
ICICIBANK 31-Jul-14 CE 1,550.00 9.40 3.20
51.61%
12.50
7.20
215,750 863 23.84 307,500 125,250
68.72%
BANKINDIA 31-Jul-14 CE 290.00 6.85 2.15
45.74%
8.55
5.35
215,000 215 15.65 311,000 -3,000
-0.96%
ARVIND 31-Jul-14 CE 240.00 2.80 -0.50
-15.15%
4.25
2.50
214,000 107 7.77 566,000 18,000
3.28%
TATAMOTORS 31-Jul-14 CE 490.00 5.75 -1.40
-19.58%
7.70
5.65
212,000 212 13.61 408,000 10,000
2.51%
TCS 31-Jul-14 CE 2,550.00 28.40 12.65
80.32%
29.40
15.10
208,500 1,668 48.06 105,250 9,500
9.92%
CROMPGREAV 31-Jul-14 CE 220.00 1.55 -0.70
-31.11%
2.50
1.50
202,000 101 3.82 946,000 -70,000
-6.89%
IRB 31-Jul-14 CE 260.00 10.70 2.80
35.44%
12.30
10.00
200,000 50 22.72 508,000 48,000
10.43%
ICICIBANK 31-Jul-14 CE 1,600.00 2.65 0.65
32.50%
4.00
2.20
195,750 783 6.60 258,750 57,000
28.25%
YESBANK 31-Jul-14 CE 550.00 13.50 1.25
10.20%
15.95
12.45
195,000 195 27.77 286,000 19,000
7.12%
POWERGRID 31-Jul-14 CE 140.00 1.20 0.15
14.29%
1.35
0.85
194,000 97 2.23 1,502,000 -4,000
-0.27%
JINDALSTEL 31-Jul-14 CE 300.00 6.50 0.60
10.17%
8.10
5.70
193,000 193 13.36 355,000 -15,000
-4.05%
ADANIPOWER 31-Jul-14 CE 62.50 0.55 -0.10
-15.38%
0.80
0.55
192,000 24 1.34 1,152,000 -32,000
-2.70%
HDIL 31-Jul-14 CE 90.00 3.60 -0.40
-10.00%
4.65
3.60
192,000 24 8.06 960,000 -80,000
-7.69%
NTPC 31-Jul-14 CE 160.00 0.35 -0.20
-36.36%
0.60
0.30
188,000 94 0.73 2,474,000 -20,000
-0.80%
BANKNIFTY 31-Jul-14 CE 15,700.00 107.15 25.90
31.88%
151.45
83.65
187,150 7,486 229.00 128,875 -3,675
-2.77%
UNITECH 31-Jul-14 CE 30.00 0.15 0.00
0.00%
0.20
0.10
187,000 11 0.30 7,412,000 -68,000
-0.91%
IDFC 31-Jul-14 CE 175.00 0.60 -0.35
-36.84%
0.90
0.60
186,000 93 1.30 968,000 -28,000
-2.81%
RELIANCE 31-Jul-14 CE 1,000.00 29.25 -5.60
-16.07%
42.95
28.10
185,500 742 68.23 527,500 -53,250
-9.17%
NIFTY 28-Aug-14 CE 8,100.00 33.70 3.60
11.96%
38.15
32.45
185,150 3,703 65.45 908,100 29,500
3.36%
ADANIPOWER 31-Jul-14 CE 65.00 0.25 -0.05
-16.67%
0.35
0.25
184,000 23 0.55 3,560,000 32,000
0.91%
KTKBANK 31-Jul-14 CE 140.00 1.95 0.20
11.43%
2.35
1.60
182,000 91 3.66 1,254,000 26,000
2.12%
TATAGLOBAL 31-Jul-14 CE 170.00 0.55 -0.30
-35.29%
0.80
0.50
182,000 91 1.20 1,550,000 -20,000
-1.27%
CROMPGREAV 31-Jul-14 CE 210.00 4.00 -0.85
-17.53%
5.75
3.80
180,000 90 8.62 658,000 6,000
0.92%
NTPC 31-Jul-14 CE 155.00 0.75 -0.40
-34.78%
1.20
0.75
178,000 89 1.66 1,158,000 46,000
4.14%
SSLT 31-Jul-14 CE 300.00 5.15 -0.45
-8.04%
6.50
5.00
178,000 89 10.32 724,000 14,000
1.97%
BANKBARODA 31-Jul-14 CE 840.00 29.45 14.70
99.66%
34.65
19.75
176,500 353 56.46 203,500 28,000
15.95%
RPOWER 31-Jul-14 CE 110.00 0.15 0.00
0.00%
0.20
0.15
176,000 44 0.30 3,192,000 24,000
0.76%
ITC 31-Jul-14 CE 350.00 4.50 -1.60
-26.23%
7.00
4.45
174,000 174 8.65 1,059,000 14,000
1.34%
ONGC 31-Jul-14 CE 420.00 3.30 -0.50
-13.16%
4.45
3.30
173,000 173 6.50 1,091,000 3,000
0.28%
IFCI 31-Jul-14 CE 45.00 0.10 0.00
0.00%
0.15
0.10
171,000 19 0.17 6,462,000 54,000
0.84%
BHEL 31-Jul-14 CE 245.00 2.50 0.15
6.38%
3.00
2.30
170,000 85 4.45 660,000 80,000
13.79%
JPASSOCIAT 31-Jul-14 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
168,000 21 0.15 9,568,000 24,000
0.25%
UCOBANK 31-Jul-14 CE 110.00 0.85 0.10
13.33%
1.10
0.75
168,000 42 1.65 672,000 -20,000
-2.89%
TCS 31-Jul-14 CE 2,600.00 13.95 6.25
81.17%
14.10
7.00
166,875 1,335 18.44 171,875 9,125
5.61%
BANKBARODA 31-Jul-14 CE 900.00 5.95 3.55
147.92%
7.75
5.00
165,500 331 10.99 173,500 -23,000
-11.70%
ICICIBANK 31-Jul-14 CE 1,520.00 19.00 6.55
52.61%
23.40
15.00
165,250 661 34.57 115,750 37,750
48.40%
BANKBARODA 31-Jul-14 CE 860.00 17.65 9.70
122.01%
21.90
10.15
165,000 330 31.17 112,000 -5,000
-4.27%
CANBK 31-Jul-14 CE 410.00 8.50 1.90
28.79%
11.85
7.15
165,000 165 15.49 134,000 -1,000
-0.74%
HEXAWARE 31-Jul-14 CE 150.00 4.00 -1.65
-29.20%
4.75
2.60
164,000 82 6.08 194,000 20,000
11.49%
BANKBARODA 31-Jul-14 CE 880.00 10.50 6.20
144.19%
13.20
7.85
162,500 325 18.57 130,000 10,000
8.33%
BHEL 31-Jul-14 CE 250.00 1.35 -0.10
-6.90%
1.85
1.35
162,000 81 2.66 1,572,000 -38,000
-2.36%
HDIL 31-Jul-14 CE 95.00 1.60 -0.15
-8.57%
2.00
1.50
160,000 20 2.86 2,304,000 -80,000
-3.36%
UNIONBANK 31-Jul-14 CE 200.00 4.45 0.30
7.23%
6.00
4.45
160,000 80 8.48 336,000 20,000
6.33%
PTC 31-Jul-14 CE 85.00 2.15 -0.10
-4.44%
2.60
1.80
156,000 39 3.54 372,000 76,000
25.68%
HEXAWARE 31-Jul-14 CE 155.00 2.25 -1.20
-34.78%
3.00
1.30
154,000 77 3.23 190,000 24,000
14.46%
COALINDIA 31-Jul-14 CE 400.00 2.55 -0.55
-17.74%
5.00
2.40
153,000 153 5.52 905,000 38,000
4.38%
ADANIPOWER 31-Jul-14 CE 70.00 0.10 -0.05
-33.33%
0.10
0.10
152,000 19 0.15 3,072,000 0
0.00%
TATAPOWER 31-Jul-14 CE 105.00 1.25 -0.35
-21.88%
1.80
1.25
148,000 37 2.21 756,000 -28,000
-3.57%
IDBI 31-Jul-14 CE 100.00 0.50 0.05
11.11%
0.80
0.45
144,000 36 0.91 860,000 48,000
5.91%
IOB 31-Jul-14 CE 75.00 1.25 -0.10
-7.41%
1.70
1.25
144,000 18 2.22 544,000 8,000
1.49%
AXISBANK 31-Jul-14 CE 2,040.00 26.50 -7.55
-22.17%
39.00
19.75
143,000 572 42.63 68,750 1,750
2.61%
NIFTY 25-Sep-14 CE 8,000.00 125.00 12.10
10.72%
130.60
120.90
142,400 2,848 178.81 293,600 118,800
67.96%
IRB 31-Jul-14 CE 290.00 1.45 0.15
11.54%
2.35
1.40
140,000 35 2.63 280,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 320.00 4.35 0.40
10.13%
5.10
3.90
140,000 140 6.44 398,000 20,000
5.29%
RELCAPITAL 31-Jul-14 CE 620.00 5.00 -1.45
-22.48%
8.05
5.00
139,000 139 8.97 518,000 19,000
3.81%
AXISBANK 31-Jul-14 CE 2,020.00 36.90 -5.80
-13.58%
50.50
25.00
136,250 545 51.24 65,750 11,000
20.09%
COALINDIA 31-Jul-14 CE 390.00 5.00 -1.25
-20.00%
9.40
4.75
134,000 134 8.92 277,000 15,000
5.73%
LT 31-Jul-14 CE 1,700.00 17.10 0.95
5.88%
22.50
15.65
132,500 530 25.15 308,000 12,000
4.05%
HINDALCO 31-Jul-14 CE 185.00 9.40 2.85
43.51%
9.50
7.75
132,000 66 11.25 862,000 2,000
0.23%
TATAMOTORS 31-Jul-14 CE 480.00 10.10 -2.25
-18.22%
12.50
9.75
132,000 132 14.59 805,000 -3,000
-0.37%
INFY 31-Jul-14 CE 3,350.00 32.85 18.05
121.96%
37.55
16.20
129,250 1,034 36.82 128,250 -10,375
-7.48%
RELIANCE 31-Jul-14 CE 1,080.00 2.00 -1.25
-38.46%
3.80
2.00
128,250 513 3.86 388,500 -12,500
-3.12%
DISHTV 31-Jul-14 CE 65.00 0.20 -0.15
-42.86%
0.50
0.20
128,000 16 0.40 1,456,000 32,000
2.25%
ADANIPORTS 31-Jul-14 CE 290.00 5.70 -0.85
-12.98%
7.45
5.00
128,000 64 7.64 406,000 14,000
3.57%
TATAPOWER 31-Jul-14 CE 110.00 0.40 -0.20
-33.33%
0.60
0.40
128,000 32 0.68 1,788,000 -8,000
-0.45%
L&TFH 31-Jul-14 CE 80.00 0.30 -0.05
-14.29%
0.40
0.25
124,000 31 0.38 2,764,000 4,000
0.14%
TATASTEEL 31-Jul-14 CE 600.00 1.35 -0.30
-18.18%
1.90
1.20
123,000 123 1.76 743,000 30,000
4.21%
ARVIND 31-Jul-14 CE 250.00 1.10 -0.20
-15.38%
1.75
0.95
122,000 61 1.67 518,000 -16,000
-3.00%
BANKNIFTY 31-Jul-14 CE 15,900.00 50.95 12.75
33.38%
78.00
38.00
121,150 4,846 74.97 74,375 15,375
26.06%
ASHOKLEY 31-Jul-14 CE 47.50 0.05 0.00
0.00%
0.05
0.05
121,000 11 0.06 539,000 -88,000
-14.04%
SBIN 31-Jul-14 CE 2,700.00 7.05 1.15
19.49%
10.30
5.30
120,625 965 10.18 387,375 -14,625
-3.64%
UNITECH 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.10
0.05
119,000 7 0.08 11,016,000 34,000
0.31%
YESBANK 31-Jul-14 CE 570.00 6.00 0.40
7.14%
7.35
5.75
118,000 118 7.78 253,000 8,000
3.27%
BANKNIFTY 31-Jul-14 CE 15,600.00 150.00 35.65
31.18%
202.05
121.00
117,650 4,706 196.39 86,750 8,725
11.18%
BIOCON 31-Jul-14 CE 520.00 14.25 -1.05
-6.86%
16.90
12.80
114,500 229 17.51 148,000 24,000
19.35%
TATASTEEL 31-Jul-14 CE 590.00 2.35 -0.45
-16.07%
3.20
2.20
114,000 114 2.96 221,000 30,000
15.71%
INFY 31-Jul-14 CE 3,500.00 6.40 2.90
82.86%
7.40
3.75
112,625 901 6.12 296,125 -4,625
-1.54%
CENTURYTEX 31-Jul-14 CE 660.00 7.80 1.60
25.81%
10.25
6.20
112,000 112 9.41 189,000 14,000
8.00%
HDIL 31-Jul-14 CE 105.00 0.30 -0.10
-25.00%
0.40
0.30
112,000 14 0.37 1,912,000 -24,000
-1.24%
BANKINDIA 31-Jul-14 CE 310.00 1.65 0.65
65.00%
2.00
0.90
110,000 110 1.72 212,000 33,000
18.44%
TATAGLOBAL 31-Jul-14 CE 160.00 2.50 -0.60
-19.35%
3.10
2.30
110,000 55 2.89 1,116,000 2,000
0.18%
L&TFH 31-Jul-14 CE 72.50 2.00 0.05
2.56%
2.50
1.85
108,000 27 2.24 632,000 20,000
3.27%
RELIANCE 31-Jul-14 CE 1,100.00 1.30 -0.65
-33.33%
2.45
1.30
106,750 427 1.86 1,426,750 -19,750
-1.37%
RCOM 31-Jul-14 CE 145.00 0.75 -0.15
-16.67%
1.70
0.65
104,000 52 0.81 1,218,000 14,000
1.16%
SAIL 31-Jul-14 CE 85.00 3.50 -0.45
-11.39%
4.15
3.45
104,000 26 3.92 580,000 -8,000
-1.36%
SAIL 31-Jul-14 CE 95.00 0.30 -0.10
-25.00%
0.40
0.30
104,000 26 0.33 1,576,000 20,000
1.29%
WIPRO 31-Jul-14 CE 570.00 12.30 2.60
26.80%
12.95
8.00
102,500 205 11.80 79,000 15,500
24.41%
ONGC 31-Jul-14 CE 410.00 6.90 -0.55
-7.38%
8.60
6.75
102,000 102 7.71 448,000 -1,000
-0.22%
ASIANPAINT 31-Jul-14 CE 600.00 9.50 -2.85
-23.08%
16.00
8.30
101,000 202 11.30 99,000 -19,000
-16.10%
WIPRO 31-Jul-14 CE 560.00 17.25 3.10
21.91%
17.70
11.00
100,500 201 15.31 168,000 6,500
4.02%
APOLLOTYRE 31-Jul-14 CE 195.00 1.05 -0.25
-19.23%
2.15
1.05
100,000 50 1.49 182,000 34,000
22.97%
HINDALCO 31-Jul-14 CE 180.00 13.20 3.10
30.69%
13.90
11.15
100,000 50 12.39 1,062,000 -20,000
-1.85%
HDFCBANK 31-Jul-14 CE 860.00 3.85 0.40
11.59%
4.50
2.60
100,000 200 3.70 267,500 -11,000
-3.95%
UCOBANK 31-Jul-14 CE 115.00 0.40 0.05
14.29%
0.50
0.30
100,000 25 0.38 632,000 40,000
6.76%
SBIN 31-Jul-14 CE 2,550.00 46.40 11.45
32.76%
58.00
35.85
99,875 799 48.12 63,875 -9,375
-12.80%
DLF 31-Jul-14 CE 215.00 5.85 -1.05
-15.22%
7.95
5.85
98,000 49 6.53 716,000 4,000
0.56%
ADANIENT 31-Jul-14 CE 450.00 11.00 0.05
0.46%
13.25
10.90
96,000 96 11.46 239,000 22,000
10.14%
ARVIND 31-Jul-14 CE 230.00 7.00 -0.30
-4.11%
9.65
6.50
96,000 48 7.65 234,000 2,000
0.86%
ADANIPOWER 31-Jul-14 CE 67.50 0.10 -0.05
-33.33%
0.15
0.10
96,000 12 0.11 904,000 16,000
1.80%
CANBK 31-Jul-14 CE 400.00 14.00 3.10
28.44%
17.95
11.90
96,000 96 14.74 134,000 -9,000
-6.29%
ONGC 31-Jul-14 CE 430.00 1.60 -0.30
-15.79%
2.40
1.60
96,000 96 1.74 907,000 3,000
0.33%
CAIRN 31-Jul-14 CE 350.00 3.05 -0.40
-11.59%
3.30
2.80
95,000 95 2.87 483,000 22,000
4.77%
APOLLOTYRE 31-Jul-14 CE 185.00 3.40 -1.05
-23.60%
4.40
3.25
94,000 47 3.49 192,000 58,000
43.28%
DLF 31-Jul-14 CE 210.00 8.95 -0.75
-7.73%
11.50
8.95
94,000 47 9.91 846,000 0
0.00%
IDFC 28-Aug-14 CE 170.00 4.95 -0.40
-7.48%
5.75
4.80
94,000 47 4.83 334,000 -6,000
-1.76%
POWERGRID 31-Jul-14 CE 145.00 0.35 -0.05
-12.50%
0.50
0.30
94,000 47 0.37 1,192,000 2,000
0.17%
RELCAPITAL 31-Jul-14 CE 610.00 7.80 -1.60
-17.02%
11.50
7.80
93,000 93 8.97 202,000 21,000
11.60%
DLF 31-Jul-14 CE 235.00 0.85 -0.30
-26.09%
1.30
0.85
92,000 46 0.95 360,000 6,000
1.69%
LT 31-Jul-14 CE 1,680.00 23.95 1.05
4.59%
34.20
22.55
91,750 367 24.89 117,750 25,500
27.64%
ITC 31-Jul-14 CE 360.00 1.40 -0.60
-30.00%
2.75
1.40
91,000 91 1.52 692,000 16,000
2.37%
IDEA 31-Jul-14 CE 155.00 0.75 -0.35
-31.82%
1.00
0.70
90,000 45 0.72 318,000 -8,000
-2.45%
IFCI 31-Jul-14 CE 35.00 3.65 -0.15
-3.95%
4.30
3.45
90,000 10 3.52 711,000 -9,000
-1.25%
ONGC 31-Jul-14 CE 440.00 0.80 -0.30
-27.27%
1.05
0.70
90,000 90 0.76 479,000 5,000
1.05%
RELINFRA 31-Jul-14 CE 780.00 7.40 -1.45
-16.38%
11.70
7.40
89,500 179 8.48 165,000 22,000
15.38%
JPASSOCIAT 31-Jul-14 CE 77.50 0.10 -0.05
-33.33%
0.15
0.10
88,000 11 0.10 1,712,000 -32,000
-1.83%
NIFTY 28-Aug-14 CE 7,700.00 200.00 11.85
6.30%
215.95
197.40
86,850 1,737 178.72 587,500 3,100
0.53%
SSLT 31-Jul-14 CE 310.00 2.50 -0.20
-7.41%
3.15
2.30
86,000 43 2.37 734,000 14,000
1.94%
UNITECH 31-Jul-14 CE 32.50 0.10 0.05
100.00%
0.10
0.05
85,000 5 0.07 3,502,000 -34,000
-0.96%
SBIN 31-Jul-14 CE 2,650.00 13.65 3.45
33.82%
19.00
10.15
84,125 673 13.37 76,625 -8,500
-9.99%
ADANIPORTS 31-Jul-14 CE 300.00 2.90 -0.55
-15.94%
3.95
2.50
84,000 42 2.66 484,000 8,000
1.68%
PFC 31-Jul-14 CE 300.00 1.20 -0.55
-31.43%
1.90
1.15
84,000 42 1.19 710,000 8,000
1.14%
RECLTD 31-Jul-14 CE 320.00 7.20 -0.80
-10.00%
9.30
6.90
84,000 84 6.81 112,000 -11,000
-8.94%
RPOWER 31-Jul-14 CE 107.50 0.25 0.10
66.67%
0.30
0.25
84,000 21 0.24 208,000 -24,000
-10.34%
HEXAWARE 31-Jul-14 CE 165.00 0.75 -0.60
-44.44%
1.70
0.45
82,000 41 0.57 186,000 10,000
5.68%
EXIDEIND 31-Jul-14 CE 160.00 6.10 -1.10
-15.28%
6.50
5.10
82,000 41 4.90 340,000 6,000
1.80%
RELCAPITAL 31-Jul-14 CE 630.00 3.45 -1.10
-24.18%
5.35
3.45
81,000 81 3.77 182,000 -7,000
-3.70%
CROMPGREAV 31-Jul-14 CE 215.00 2.50 -0.85
-25.37%
3.75
2.45
80,000 40 2.54 298,000 10,000
3.47%
GMRINFRA 31-Jul-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
80,000 8 0.04 2,280,000 -20,000
-0.87%
HINDALCO 31-Jul-14 CE 205.00 1.00 0.45
81.82%
1.05
0.75
78,000 39 0.74 116,000 24,000
26.09%
HDFCBANK 31-Jul-14 CE 870.00 2.00 0.15
8.11%
2.80
1.20
78,000 156 1.78 155,500 38,500
32.91%
ASHOKLEY 28-Aug-14 CE 37.50 1.60 0.80
100.00%
1.75
1.25
77,000 7 1.18 88,000 -11,000
-11.11%
LICHSGFIN 31-Jul-14 CE 310.00 8.55 0.80
10.32%
9.30
7.95
77,000 77 6.69 217,000 2,000
0.93%
MCDOWELL-N 31-Jul-14 CE 2,500.00 11.65 5.00
75.19%
12.35
6.75
77,000 616 7.75 584,000 3,125
0.54%
EXIDEIND 31-Jul-14 CE 175.00 0.80 -0.45
-36.00%
1.00
0.70
76,000 38 0.62 158,000 -26,000
-14.13%
HINDPETRO 31-Jul-14 CE 390.00 10.75 3.00
38.71%
12.95
10.40
76,000 76 8.75 74,000 36,000
94.74%
ORIENTBANK 31-Jul-14 CE 300.00 4.10 1.60
64.00%
5.15
3.50
76,000 38 3.40 90,000 14,000
18.42%
POWERGRID 31-Jul-14 CE 150.00 0.20 -0.05
-20.00%
0.25
0.20
76,000 38 0.15 1,682,000 -6,000
-0.36%
SSLT 31-Jul-14 CE 320.00 1.20 -0.05
-4.00%
1.45
1.15
74,000 37 0.94 698,000 2,000
0.29%
ICICIBANK 31-Jul-14 CE 1,540.00 12.40 4.20
51.22%
15.65
10.00
73,750 295 9.77 113,250 8,250
7.86%
INFY 31-Jul-14 CE 3,250.00 86.65 43.65
101.51%
90.05
47.05
73,000 584 52.07 100,750 -8,500
-7.78%
ANDHRABANK 31-Jul-14 CE 85.00 3.15 0.45
16.67%
3.80
2.70
72,000 18 2.45 164,000 4,000
2.50%
HINDALCO 31-Jul-14 CE 192.50 4.70 1.70
56.67%
4.75
3.95
72,000 36 3.09 78,000 0
0.00%
INFY 31-Jul-14 CE 3,200.00 122.00 51.40
72.80%
131.55
72.45
71,625 573 81.55 90,000 -24,750
-21.57%
RELIANCE 28-Aug-14 CE 1,080.00 15.50 -1.95
-11.17%
20.85
15.50
70,250 281 13.55 94,750 48,750
105.98%
TCS 31-Jul-14 CE 2,450.00 87.75 27.35
45.28%
91.05
57.80
70,250 562 52.36 144,750 4,875
3.49%
IDFC 31-Jul-14 CE 162.50 2.90 -1.05
-26.58%
4.05
2.90
70,000 35 2.37 156,000 18,000
13.04%
YESBANK 31-Jul-14 CE 600.00 1.70 0.00
0.00%
2.50
1.70
70,000 70 1.37 344,000 29,000
9.21%
TCS 31-Jul-14 CE 2,400.00 133.00 33.80
34.07%
136.00
99.20
69,375 555 82.70 190,625 17,625
10.19%
BANKNIFTY 31-Jul-14 CE 16,100.00 22.95 6.05
35.80%
35.85
16.05
69,000 2,760 18.57 64,400 3,075
5.01%
CENTURYTEX 31-Jul-14 CE 630.00 19.60 3.20
19.51%
23.85
16.75
69,000 69 14.50 56,000 -3,000
-5.08%
ANDHRABANK 31-Jul-14 CE 100.00 0.20 -0.05
-20.00%
0.25
0.15
68,000 17 0.14 844,000 28,000
3.43%
L&TFH 31-Jul-14 CE 77.50 0.50 -0.05
-9.09%
0.60
0.50
68,000 17 0.37 628,000 20,000
3.29%
RPOWER 31-Jul-14 CE 97.50 1.15 -0.30
-20.69%
1.65
1.15
68,000 17 0.95 432,000 4,000
0.93%
TATAGLOBAL 31-Jul-14 CE 165.00 1.10 -0.50
-31.25%
1.60
1.00
68,000 34 0.83 648,000 10,000
1.57%
AXISBANK 31-Jul-14 CE 2,060.00 20.00 -5.60
-21.88%
30.00
14.15
67,000 268 15.85 35,500 12,000
51.06%
ICICIBANK 31-Jul-14 CE 1,440.00 70.50 16.50
30.56%
77.40
63.50
66,500 266 47.99 144,500 -6,250
-4.15%
AXISBANK 31-Jul-14 CE 2,150.00 5.15 -1.50
-22.56%
6.30
3.00
66,250 265 3.25 36,000 4,250
13.39%
HINDZINC 31-Jul-14 CE 170.00 3.00 0.35
13.21%
4.00
2.65
66,000 33 2.18 290,000 -6,000
-2.03%
SBIN 31-Jul-14 CE 2,580.00 33.00 8.75
36.08%
42.80
24.05
65,750 526 24.56 41,875 4,500
12.04%
ADANIENT 31-Jul-14 CE 460.00 7.00 -0.35
-4.76%
9.00
7.00
65,000 65 5.27 243,000 7,000
2.97%
NIFTY 25-Jun-15 CE 8,500.00 423.35 35.45
9.14%
442.50
388.05
64,050 64 274.27 79,650 34,600
76.80%
HINDALCO 31-Jul-14 CE 210.00 0.55 0.25
83.33%
0.55
0.40
64,000 32 0.32 360,000 30,000
9.09%
INDIACEM 31-Jul-14 CE 105.00 2.40 -0.65
-21.31%
3.45
2.40
64,000 16 1.90 256,000 40,000
18.52%
NTPC 31-Jul-14 CE 165.00 0.20 -0.10
-33.33%
0.25
0.20
64,000 32 0.13 728,000 8,000
1.11%
SAIL 31-Jul-14 CE 100.00 0.15 0.00
0.00%
0.15
0.10
64,000 16 0.09 2,084,000 -4,000
-0.19%
UCOBANK 31-Jul-14 CE 100.00 4.70 0.85
22.08%
5.45
4.15
64,000 16 3.22 344,000 -12,000
-3.37%
SBIN 31-Jul-14 CE 2,620.00 20.20 4.80
31.17%
27.40
14.60
63,125 505 14.22 51,875 -2,500
-4.60%
HEXAWARE 31-Jul-14 CE 170.00 0.50 -0.35
-41.18%
0.55
0.25
62,000 31 0.28 186,000 8,000
4.49%
NIFTY 31-Jul-14 CE 7,650.00 144.00 9.50
7.06%
167.00
144.00
61,600 1,232 95.97 223,200 -22,050
-8.99%
BANKNIFTY 31-Jul-14 CE 16,200.00 13.90 3.30
31.13%
23.00
9.80
60,300 2,412 10.26 70,750 14,300
25.33%
RELINFRA 31-Jul-14 CE 800.00 4.05 -1.15
-22.12%
6.65
3.90
60,000 120 3.14 419,500 7,000
1.70%
SYNDIBANK 31-Jul-14 CE 170.00 0.30 0.05
20.00%
0.45
0.25
60,000 15 0.22 536,000 0
0.00%
RELINFRA 31-Jul-14 CE 760.00 13.55 -2.75
-16.87%
20.50
13.15
58,500 117 9.84 99,500 1,000
1.02%
TATAMOTORS 31-Jul-14 CE 510.00 1.45 -0.50
-25.64%
2.00
1.40
57,000 57 0.93 257,000 36,000
16.29%
L&TFH 31-Jul-14 CE 67.50 7.00 1.70
32.08%
7.00
7.00
56,000 14 3.92 104,000 0
0.00%
TATAPOWER 31-Jul-14 CE 100.00 3.80 -0.50
-11.63%
4.90
3.80
56,000 14 2.37 196,000 -24,000
-10.91%
UCOBANK 31-Jul-14 CE 102.50 3.25 0.60
22.64%
4.15
3.25
56,000 14 2.18 12,000 -40,000
-76.92%
BIOCON 31-Jul-14 CE 540.00 7.80 -0.30
-3.70%
9.25
6.70
55,500 111 4.29 212,500 11,000
5.46%
ZEEL 31-Jul-14 CE 300.00 5.30 -1.15
-17.83%
6.25
4.70
55,000 55 3.18 367,000 19,000
5.46%
RELINFRA 31-Jul-14 CE 770.00 10.00 -2.20
-18.03%
15.95
10.00
54,500 109 7.12 81,000 8,000
10.96%
BHEL 31-Jul-14 CE 260.00 0.50 -0.05
-9.09%
0.70
0.50
54,000 27 0.32 1,308,000 0
0.00%
CANBK 31-Jul-14 CE 430.00 2.95 0.80
37.21%
4.35
2.40
54,000 54 1.85 193,000 -7,000
-3.50%
DLF 28-Aug-14 CE 220.00 11.00 -0.50
-4.35%
12.20
11.00
54,000 27 6.50 248,000 34,000
15.89%
ICICIBANK 31-Jul-14 CE 1,560.00 7.85 2.85
57.00%
10.00
2.15
54,000 216 4.48 46,500 4,000
9.41%
KTKBANK 31-Jul-14 CE 150.00 0.40 -0.10
-20.00%
0.70
0.40
54,000 27 0.27 1,182,000 -6,000
-0.51%
CROMPGREAV 31-Jul-14 CE 230.00 0.70 -0.30
-30.00%
0.90
0.60
52,000 26 0.36 516,000 -8,000
-1.53%
IDFC 31-Jul-14 CE 185.00 0.15 -0.15
-50.00%
0.25
0.15
52,000 26 0.08 222,000 -34,000
-13.28%
TATASTEEL 31-Jul-14 CE 550.00 17.00 -2.15
-11.23%
20.00
16.45
52,000 52 9.32 431,000 -14,000
-3.15%
WIPRO 31-Jul-14 CE 550.00 23.15 3.30
16.62%
23.75
16.60
52,000 104 10.98 399,500 -14,000
-3.39%
INFY 31-Jul-14 CE 3,450.00 11.60 6.35
120.95%
13.30
6.75
51,500 412 5.30 87,625 -4,875
-5.27%
SBIN 31-Jul-14 CE 2,560.00 41.50 10.45
33.66%
51.55
31.05
50,250 402 21.77 33,125 -2,250
-6.36%
NMDC 31-Jul-14 CE 180.00 1.30 -0.35
-21.21%
1.65
1.20
50,000 25 0.70 384,000 0
0.00%
VOLTAS 31-Jul-14 CE 210.00 3.00 -0.45
-13.04%
4.40
2.85
50,000 25 1.67 234,000 2,000
0.86%
HCLTECH 31-Jul-14 CE 1,550.00 31.55 6.50
25.95%
33.55
26.75
49,750 199 14.84 123,000 -2,250
-1.80%
ASIANPAINT 31-Jul-14 CE 610.00 5.60 -2.65
-32.12%
10.90
5.00
49,500 99 3.53 73,000 -2,000
-2.67%
PNB 31-Jul-14 CE 940.00 17.00 4.85
39.92%
21.75
13.15
49,500 99 9.19 48,500 -2,000
-3.96%
NIFTY 31-Jul-14 CE 8,050.00 2.00 0.30
17.65%
2.50
1.85
49,250 985 1.06 92,450 17,700
23.68%
MCDOWELL-N 31-Jul-14 CE 2,400.00 45.30 14.45
46.84%
48.00
32.00
48,875 391 20.12 350,000 -8,500
-2.37%
ANDHRABANK 31-Jul-14 CE 95.00 0.40 0.05
14.29%
0.50
0.35
48,000 12 0.20 504,000 -4,000
-0.79%
BHEL 31-Jul-14 CE 235.00 5.60 -0.05
-0.88%
7.00
5.55
48,000 24 3.03 124,000 -6,000
-4.62%
CAIRN 31-Jul-14 CE 345.00 4.50 -0.60
-11.76%
5.50
4.50
48,000 48 2.37 101,000 32,000
46.38%
HDIL 31-Jul-14 CE 110.00 0.15 -0.05
-25.00%
0.20
0.15
48,000 6 0.08 2,592,000 -48,000
-1.82%
JPASSOCIAT 31-Jul-14 CE 60.00 6.95 -0.25
-3.47%
7.50
6.95
48,000 6 3.54 552,000 -32,000
-5.48%
JISLJALEQS 31-Jul-14 CE 125.00 0.25 0.00
0.00%
0.30
0.20
48,000 12 0.12 372,000 -16,000
-4.12%
PTC 31-Jul-14 CE 90.00 0.60 -0.15
-20.00%
0.70
0.55
48,000 12 0.31 528,000 -4,000
-0.75%
UPL 31-Jul-14 CE 340.00 1.90 -0.85
-30.91%
2.70
1.20
48,000 24 0.85 150,000 10,000
7.14%
WIPRO 31-Jul-14 CE 580.00 8.40 1.90
29.23%
8.75
5.20
48,000 96 3.45 86,000 9,000
11.69%
COALINDIA 31-Jul-14 CE 380.00 10.30 -1.10
-9.65%
15.00
9.75
47,000 47 5.65 272,000 -17,000
-5.88%
YESBANK 31-Jul-14 CE 580.00 3.90 0.15
4.00%
4.80
3.70
47,000 47 2.00 205,000 8,000
4.06%
AUROPHARMA 31-Jul-14 CE 740.00 9.60 -0.90
-8.57%
12.00
7.70
46,500 93 4.61 215,500 1,000
0.47%
PFC 31-Jul-14 CE 270.00 10.45 -1.20
-10.30%
12.50
9.75
46,000 23 5.11 78,000 -8,000
-9.30%
UNIONBANK 31-Jul-14 CE 220.00 0.70 0.15
27.27%
1.00
0.55
46,000 23 0.33 294,000 -2,000
-0.68%
ZEEL 31-Jul-14 CE 310.00 2.25 -0.70
-23.73%
3.55
2.15
46,000 46 1.11 364,000 18,000
5.20%
ADANIENT 31-Jul-14 CE 470.00 4.80 -0.25
-4.95%
6.00
4.80
45,000 45 2.37 155,000 7,000
4.73%
IFCI 31-Jul-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
45,000 5 0.02 4,896,000 0
0.00%
JPPOWER 28-Aug-14 CE 20.00 2.05 0.40
24.24%
2.15
2.05
45,000 3 0.95 195,000 15,000
8.33%
NIFTY 31-Jul-14 CE 7,400.00 379.00 11.55
3.14%
403.00
378.00
44,850 897 175.78 760,200 -8,150
-1.06%
NIFTY 28-Aug-14 CE 7,500.00 354.30 17.20
5.10%
370.00
346.00
44,750 895 160.19 336,550 -13,400
-3.83%
NIFTY 28-Aug-14 CE 8,500.00 5.00 0.20
4.17%
5.70
4.75
44,350 887 2.31 921,950 -4,150
-0.45%
ALBK 31-Jul-14 CE 145.00 0.20 0.10
100.00%
0.20
0.15
44,000 11 0.08 320,000 0
0.00%
ALBK 31-Jul-14 CE 150.00 0.10 0.00
0.00%
0.15
0.10
44,000 11 0.05 784,000 -20,000
-2.49%
APOLLOTYRE 31-Jul-14 CE 210.00 0.25 -0.10
-28.57%
0.30
0.25
44,000 22 0.11 398,000 -26,000
-6.13%
IRB 31-Jul-14 CE 250.00 17.00 1.30
8.28%
19.60
17.00
44,000 11 8.28 324,000 8,000
2.53%
JISLJALEQS 31-Jul-14 CE 115.00 0.80 0.00
0.00%
1.10
0.80
44,000 11 0.41 456,000 8,000
1.79%
L&TFH 31-Jul-14 CE 70.00 3.30 -0.40
-10.81%
4.15
3.30
44,000 11 1.73 976,000 -12,000
-1.21%
ADANIPORTS 31-Jul-14 CE 310.00 1.35 -0.35
-20.59%
1.50
1.25
44,000 22 0.62 192,000 -10,000
-4.95%
RELCAPITAL 31-Jul-14 CE 650.00 1.60 -0.60
-27.27%
2.45
1.60
44,000 44 0.96 406,000 -13,000
-3.10%
TATAMTRDVR 31-Jul-14 CE 320.00 4.35 -2.50
-36.50%
6.80
4.05
44,000 22 2.20 434,000 -2,000
-0.46%
NIFTY 31-Jul-14 CE 8,200.00 0.75 -0.05
-6.25%
0.90
0.65
43,100 862 0.31 1,482,700 -27,100
-1.79%
SBIN 31-Jul-14 CE 2,500.00 77.60 17.15
28.37%
93.00
62.05
42,625 341 35.26 95,875 3,250
3.51%
RELCAPITAL 31-Jul-14 CE 640.00 2.30 -0.85
-26.98%
3.75
2.25
42,000 42 1.24 257,000 0
0.00%
TCS 31-Jul-14 CE 2,650.00 6.45 2.80
76.71%
6.50
3.40
41,250 330 2.10 57,875 12,250
26.85%
AXISBANK 31-Jul-14 CE 2,080.00 13.75 -5.45
-28.39%
22.00
10.75
41,250 165 6.59 45,750 3,250
7.65%
BHARTIARTL 28-Aug-14 CE 350.00 13.75 -2.25
-14.06%
14.70
13.50
41,000 41 5.76 52,000 20,000
62.50%
HDFCBANK 31-Jul-14 CE 840.00 11.10 0.80
7.77%
12.55
8.80
40,500 81 4.42 272,500 -9,000
-3.20%
NIFTY 28-Aug-14 CE 8,300.00 11.05 1.20
12.18%
12.45
10.15
40,400 808 4.65 248,500 -1,150
-0.46%
ADANIPOWER 31-Jul-14 CE 57.50 3.00 -0.10
-3.23%
3.35
3.00
40,000 5 1.27 224,000 0
0.00%
DISHTV 31-Jul-14 CE 67.50 0.15 -0.05
-25.00%
0.20
0.10
40,000 5 0.06 496,000 -8,000
-1.59%
AMBUJACEM 31-Jul-14 CE 230.00 1.50 -0.95
-38.78%
1.75
1.25
40,000 20 0.66 212,000 -14,000
-6.19%
HDIL 31-Jul-14 CE 92.50 2.75 -0.05
-1.79%
2.95
2.75
40,000 5 1.14 320,000 -24,000
-6.98%
IDFC 31-Jul-14 CE 155.00 6.70 -1.30
-16.25%
8.80
6.70
40,000 20 3.03 926,000 -4,000
-0.43%
JISLJALEQS 31-Jul-14 CE 120.00 0.50 0.05
11.11%
0.75
0.50
40,000 10 0.25 764,000 -16,000
-2.05%
RANBAXY 31-Jul-14 CE 560.00 8.80 -3.45
-28.16%
11.00
8.00
40,000 40 3.73 156,000 14,000
9.86%
RPOWER 28-Aug-14 CE 85.00 13.55 -3.15
-18.86%
13.55
13.35
40,000 10 5.40 20,000 20,000
0.00%
RPOWER 31-Jul-14 CE 125.00 0.10 0.05
100.00%
0.10
0.05
40,000 10 0.03 468,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 152.50 2.80 1.35
93.10%
3.75
2.80
40,000 10 1.38 52,000 28,000
116.67%
TATAPOWER 31-Jul-14 CE 115.00 0.15 -0.05
-25.00%
0.25
0.10
40,000 10 0.08 956,000 -24,000
-2.45%
TATAGLOBAL 31-Jul-14 CE 175.00 0.35 -0.10
-22.22%
0.45
0.35
40,000 20 0.15 864,000 4,000
0.47%
TATAGLOBAL 31-Jul-14 CE 180.00 0.20 -0.15
-42.86%
0.30
0.20
40,000 20 0.10 1,108,000 -12,000
-1.07%
RECLTD 31-Jul-14 CE 330.00 3.75 -0.65
-14.77%
5.20
3.55
39,000 39 1.73 143,000 0
0.00%
SBIN 31-Jul-14 CE 2,640.00 16.90 5.25
45.06%
21.20
13.50
38,625 309 7.09 32,375 -1,375
-4.07%
ASIANPAINT 31-Jul-14 CE 620.00 3.40 -1.70
-33.33%
6.75
2.85
38,500 77 1.61 58,500 -1,000
-1.68%
ADANIENT 31-Jul-14 CE 500.00 1.60 -0.25
-13.51%
2.00
1.60
38,000 38 0.71 562,000 2,000
0.36%
CANBK 31-Jul-14 CE 440.00 1.70 0.45
36.00%
2.35
1.35
38,000 38 0.71 170,000 15,000
9.68%
COALINDIA 31-Jul-14 CE 410.00 1.25 -0.30
-19.35%
2.15
1.15
38,000 38 0.59 224,000 13,000
6.16%
CENTURYTEX 31-Jul-14 CE 680.00 4.00 0.95
31.15%
5.50
3.70
38,000 38 1.69 69,000 1,000
1.47%
NTPC 31-Jul-14 CE 170.00 0.15 0.00
0.00%
0.15
0.10
38,000 19 0.05 2,450,000 -2,000
-0.08%
POWERGRID 31-Jul-14 CE 135.00 3.00 0.00
0.00%
3.60
2.95
38,000 19 1.20 552,000 -8,000
-1.43%
UPL 31-Jul-14 CE 330.00 3.25 -2.10
-39.25%
6.00
2.80
38,000 19 1.50 96,000 -2,000
-2.04%
MCDOWELL-N 31-Jul-14 CE 2,450.00 25.00 9.35
59.74%
26.00
16.00
37,875 303 8.14 84,875 7,875
10.23%
PNB 31-Jul-14 CE 920.00 27.15 6.80
33.42%
33.00
26.55
37,500 75 11.34 29,000 -5,500
-15.94%
CANBK 31-Jul-14 CE 450.00 1.10 0.30
37.50%
1.50
0.90
37,000 37 0.43 293,000 0
0.00%
HINDPETRO 31-Jul-14 CE 400.00 6.40 1.70
36.17%
7.65
6.10
37,000 37 2.53 285,000 -1,000
-0.35%
AUROPHARMA 31-Jul-14 CE 720.00 16.00 -2.25
-12.33%
20.55
14.35
36,500 73 6.25 128,000 8,500
7.11%
ARVIND 31-Jul-14 CE 235.00 4.45 -0.60
-11.88%
6.50
4.35
36,000 18 1.88 88,000 2,000
2.33%
BHEL 28-Aug-14 CE 300.00 1.80 -21.40
-92.24%
2.90
1.50
36,000 18 0.72 32,000 32,000
0.00%
BHEL 31-Jul-14 CE 255.00 0.90 -0.05
-5.26%
1.10
0.90
36,000 18 0.37 258,000 12,000
4.88%
COALINDIA 31-Jul-14 CE 420.00 0.60 -0.25
-29.41%
1.20
0.55
36,000 36 0.29 319,000 -3,000
-0.93%
HINDZINC 31-Jul-14 CE 180.00 0.85 0.00
0.00%
1.00
0.75
36,000 18 0.33 194,000 2,000
1.04%
INDIACEM 31-Jul-14 CE 110.00 0.95 -0.40
-29.63%
1.40
0.95
36,000 9 0.45 348,000 12,000
3.57%
IDBI 31-Jul-14 CE 90.00 4.50 0.70
18.42%
5.45
4.50
36,000 9 1.81 212,000 4,000
1.92%
NHPC 31-Jul-14 CE 27.50 0.10 0.00
0.00%
0.10
0.05
36,000 3 0.02 7,752,000 -12,000
-0.15%
PFC 31-Jul-14 CE 310.00 0.60 -0.25
-29.41%
0.90
0.60
36,000 18 0.27 336,000 -2,000
-0.59%
PNB 31-Jul-14 CE 1,000.00 3.60 1.35
60.00%
4.25
2.20
36,000 72 1.34 86,500 500
0.58%
RPOWER 28-Aug-14 CE 100.00 3.80 -0.25
-6.17%
4.40
3.80
36,000 9 1.53 360,000 4,000
1.12%
ICICIBANK 31-Jul-14 CE 1,480.00 40.95 12.95
46.25%
46.00
30.95
35,500 142 13.89 58,250 -9,750
-14.34%
BANKNIFTY 31-Jul-14 CE 15,000.00 585.00 89.20
17.99%
670.30
519.85
35,200 1,408 221.88 300,575 -6,200
-2.02%
TITAN 31-Jul-14 CE 340.00 5.70 0.10
1.79%
6.90
5.20
35,000 35 2.05 87,000 3,000
3.57%
LT 31-Jul-14 CE 1,660.00 32.35 0.90
2.86%
40.95
30.55
34,750 139 11.94 169,250 750
0.45%
TCS 31-Jul-14 CE 2,700.00 3.00 0.95
46.34%
3.15
2.00
34,375 275 0.92 54,875 -6,875
-11.13%
DLF 31-Jul-14 CE 200.00 17.25 -1.00
-5.48%
20.00
17.25
34,000 17 6.21 194,000 -10,000
-4.90%
HINDALCO 31-Jul-14 CE 187.50 7.70 2.50
48.08%
7.70
6.00
34,000 17 2.38 54,000 -10,000
-15.63%
IDEA 28-Aug-14 CE 150.00 5.25 -0.85
-13.93%
7.10
5.25
34,000 17 1.90 246,000 16,000
6.96%
IDEA 31-Jul-14 CE 160.00 0.40 -0.15
-27.27%
0.60
0.40
34,000 17 0.15 598,000 4,000
0.67%
ITC 31-Jul-14 CE 355.00 2.75 -0.85
-23.61%
5.85
2.10
34,000 34 0.95 146,000 1,000
0.69%
RELIANCE 28-Aug-14 CE 1,100.00 11.35 -1.00
-8.10%
14.10
11.35
34,000 136 4.37 195,000 6,500
3.45%
ASHOKLEY 28-Aug-14 CE 32.50 3.05 0.55
22.00%
3.30
3.05
33,000 3 1.03 44,000 0
0.00%
ASHOKLEY 31-Jul-14 CE 30.00 4.25 0.75
21.43%
4.25
3.60
33,000 3 1.27 275,000 11,000
4.17%
BANKINDIA 31-Jul-14 CE 320.00 0.80 0.40
100.00%
0.95
0.65
33,000 33 0.29 391,000 -11,000
-2.74%
CIPLA 31-Jul-14 CE 450.00 3.00 -0.80
-21.05%
3.50
2.35
33,000 33 0.95 357,000 11,000
3.18%
HCLTECH 31-Jul-14 CE 1,500.00 62.40 11.25
21.99%
64.00
53.00
33,000 132 19.46 87,750 -8,000
-8.36%
PNB 31-Jul-14 CE 960.00 10.80 3.95
57.66%
12.75
6.75
33,000 66 3.71 63,000 3,000
5.00%
ALBK 31-Jul-14 CE 135.00 0.35 0.05
16.67%
0.45
0.35
32,000 8 0.13 304,000 -4,000
-1.30%
ADANIENT 31-Jul-14 CE 480.00 3.00 -0.55
-15.49%
4.00
3.00
32,000 32 1.15 195,000 4,000
2.09%
BHEL 31-Jul-14 CE 270.00 0.25 -0.05
-16.67%
0.30
0.25
32,000 16 0.09 1,238,000 -6,000
-0.48%
COALINDIA 31-Jul-14 CE 385.00 7.05 -1.50
-17.54%
10.00
6.85
32,000 32 2.81 39,000 -4,000
-9.30%
DISHTV 31-Jul-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 128,000 0
0.00%
IDFC 28-Aug-14 CE 160.00 8.45 -0.90
-9.63%
9.75
8.45
32,000 16 2.96 382,000 6,000
1.60%
IOB 31-Jul-14 CE 80.00 0.35 -0.05
-12.50%
0.50
0.35
32,000 4 0.14 744,000 -16,000
-2.11%
JPASSOCIAT 28-Aug-14 CE 70.00 3.30 -0.10
-2.94%
3.65
3.30
32,000 4 1.12 280,000 8,000
2.94%
JPASSOCIAT 28-Aug-14 CE 75.00 2.00 -0.05
-2.44%
2.25
2.00
32,000 4 0.69 240,000 24,000
11.11%
JPASSOCIAT 31-Jul-14 CE 62.50 4.75 -0.25
-5.00%
5.30
4.75
32,000 4 1.62 304,000 -16,000
-5.00%
JISLJALEQS 31-Jul-14 CE 130.00 0.20 0.00
0.00%
0.30
0.20
32,000 8 0.07 664,000 -8,000
-1.19%
RECLTD 31-Jul-14 CE 340.00 2.00 -0.25
-11.11%
2.70
1.60
32,000 32 0.69 134,000 -5,000
-3.60%
SYNDIBANK 31-Jul-14 CE 145.00 6.45 1.35
26.47%
8.30
6.40
32,000 8 2.32 104,000 -20,000
-16.13%
TATAPOWER 31-Jul-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 304,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 340.00 13.20 -2.50
-15.92%
16.00
12.90
31,000 31 4.28 327,000 -2,000
-0.61%
ONGC 31-Jul-14 CE 450.00 0.40 -0.20
-33.33%
0.65
0.40
31,000 31 0.16 801,000 2,000
0.25%
PNB 31-Jul-14 CE 980.00 6.40 2.50
64.10%
7.45
4.70
31,000 62 1.96 72,500 500
0.69%
WIPRO 31-Jul-14 CE 600.00 3.60 0.90
33.33%
3.90
2.00
31,000 62 0.97 98,500 -2,000
-1.99%
APOLLOTYRE 31-Jul-14 CE 220.00 0.15 -0.05
-25.00%
0.20
0.15
30,000 15 0.05 730,000 -10,000
-1.35%
CENTURYTEX 31-Jul-14 CE 700.00 2.25 0.45
25.00%
2.70
2.15
30,000 30 0.71 127,000 5,000
4.10%
GMRINFRA 31-Jul-14 CE 30.00 0.20 0.10
100.00%
0.25
0.20
30,000 3 0.06 1,130,000 10,000
0.89%
JPPOWER 31-Jul-14 CE 17.50 3.35 0.40
13.56%
3.55
3.35
30,000 2 1.03 180,000 -15,000
-7.69%
JINDALSTEL 31-Jul-14 CE 320.00 1.80 0.05
2.86%
2.25
1.60
30,000 30 0.59 222,000 -2,000
-0.89%
ONGC 31-Jul-14 CE 415.00 5.05 -0.25
-4.72%
6.40
4.85
30,000 30 1.55 122,000 8,000
7.02%
RCOM 28-Aug-14 CE 140.00 5.15 -0.40
-7.21%
5.55
5.00
30,000 15 1.56 84,000 14,000
20.00%
RELIANCE 28-Aug-14 CE 1,040.00 29.10 -3.60
-11.01%
36.05
29.00
30,000 120 9.70 133,250 10,500
8.55%
RANBAXY 31-Jul-14 CE 580.00 2.90 -1.80
-38.30%
3.80
2.55
30,000 30 0.87 133,000 8,000
6.40%
TITAN 31-Jul-14 CE 350.00 2.50 -0.15
-5.66%
3.25
2.25
30,000 30 0.79 86,000 7,000
8.86%
TATAGLOBAL 31-Jul-14 CE 155.00 5.00 -0.65
-11.50%
5.90
4.80
30,000 15 1.58 216,000 -4,000
-1.82%
INFY 31-Jul-14 CE 3,600.00 2.25 0.10
4.65%
3.20
2.00
29,875 239 0.77 216,125 -11,750
-5.16%
TECHM 31-Jul-14 CE 2,200.00 15.55 1.85
13.50%
17.30
10.50
29,875 239 4.56 77,000 -5,625
-6.81%
AXISBANK 31-Jul-14 CE 2,200.00 1.75 -1.30
-42.62%
2.60
1.25
29,250 117 0.58 60,250 -4,250
-6.59%
LT 31-Jul-14 CE 1,800.00 2.65 -0.10
-3.64%
3.75
2.65
29,000 116 0.93 592,500 -2,000
-0.34%
HDFC 31-Jul-14 CE 1,100.00 1.40 -0.25
-15.15%
1.40
0.90
28,750 115 0.32 99,750 -3,250
-3.16%
HDFC 31-Jul-14 CE 1,040.00 14.20 -0.95
-6.27%
15.10
10.40
28,250 113 3.54 85,000 3,500
4.29%
AUROPHARMA 31-Jul-14 CE 760.00 4.75 -1.25
-20.83%
6.20
4.00
28,000 56 1.51 190,000 10,500
5.85%
HINDALCO 28-Aug-14 CE 190.00 11.55 2.55
28.33%
11.55
10.10
28,000 14 3.05 120,000 -6,000
-4.76%
HINDZINC 31-Jul-14 CE 165.00 5.50 0.15
2.80%
7.15
5.40
28,000 14 1.75 144,000 -4,000
-2.70%
HINDZINC 31-Jul-14 CE 175.00 1.55 0.10
6.90%
2.20
1.55
28,000 14 0.54 108,000 4,000
3.85%
IDFC 31-Jul-14 CE 150.00 10.70 -1.70
-13.71%
12.15
10.50
28,000 14 3.18 1,246,000 -6,000
-0.48%
IDFC 31-Jul-14 CE 167.50 1.55 -0.65
-29.55%
2.10
1.55
28,000 14 0.53 82,000 -8,000
-8.89%
LICHSGFIN 31-Jul-14 CE 330.00 2.15 0.20
10.26%
2.40
1.65
28,000 28 0.59 282,000 -8,000
-2.76%
ONGC 31-Jul-14 CE 400.00 13.30 0.05
0.38%
15.05
12.70
28,000 28 3.77 279,000 -2,000
-0.71%
TATAPOWER 31-Jul-14 CE 107.50 0.85 -0.15
-15.00%
1.00
0.85
28,000 7 0.26 204,000 8,000
4.08%
HCLTECH 31-Jul-14 CE 1,600.00 13.95 3.60
34.78%
14.70
11.00
27,500 110 3.52 74,000 2,500
3.50%
LT 31-Jul-14 CE 1,720.00 11.10 -0.40
-3.48%
15.25
11.10
27,500 110 3.65 62,500 -1,750
-2.72%
NIFTY 31-Jul-14 CE 8,300.00 0.50 -0.25
-33.33%
0.60
0.45
27,300 546 0.14 686,600 -12,700
-1.82%
IFCI 28-Aug-14 CE 40.00 2.00 0.00
0.00%
2.30
2.00
27,000 3 0.59 225,000 9,000
4.17%
INDUSINDBK 31-Jul-14 CE 570.00 4.85 -0.40
-7.62%
7.00
4.10
27,000 54 1.63 68,000 11,000
19.30%
BANKNIFTY 31-Jul-14 CE 16,500.00 4.50 -0.30
-6.25%
7.20
3.50
26,875 1,075 1.48 192,700 1,400
0.73%
BANKBARODA 31-Jul-14 CE 920.00 3.10 1.80
138.46%
4.25
2.90
26,500 53 0.96 63,000 2,000
3.28%
ADANIENT 31-Jul-14 CE 440.00 16.70 1.30
8.44%
18.00
15.75
26,000 26 4.40 131,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 180.00 5.45 -1.75
-24.31%
6.80
5.30
26,000 13 1.54 344,000 10,000
2.99%
BHARATFORG 31-Jul-14 CE 720.00 4.60 -5.65
-55.12%
10.00
4.60
26,000 26 1.65 83,000 8,000
10.67%
CIPLA 31-Jul-14 CE 460.00 1.25 -0.50
-28.57%
1.55
1.10
26,000 26 0.35 224,000 14,000
6.67%
CROMPGREAV 31-Jul-14 CE 200.00 8.95 -0.95
-9.60%
11.20
8.65
26,000 13 2.58 248,000 -2,000
-0.80%
CROMPGREAV 31-Jul-14 CE 225.00 1.00 -0.55
-35.48%
1.55
0.95
26,000 13 0.29 416,000 -4,000
-0.95%
DLF 28-Aug-14 CE 230.00 7.50 -0.20
-2.60%
8.25
7.15
26,000 13 2.00 344,000 6,000
1.78%
AMBUJACEM 31-Jul-14 CE 225.00 2.40 -1.65
-40.74%
4.30
2.40
26,000 13 0.77 90,000 8,000
9.76%
HINDALCO 28-Aug-14 CE 200.00 7.00 1.60
29.63%
7.00
6.50
26,000 13 1.74 26,000 8,000
44.44%
HINDALCO 31-Jul-14 CE 170.00 22.85 4.40
23.85%
22.85
21.20
26,000 13 5.65 344,000 -18,000
-4.97%
HDFCBANK 31-Jul-14 CE 880.00 1.35 0.15
12.50%
1.60
1.00
26,000 52 0.32 264,000 4,000
1.54%
PFC 31-Jul-14 CE 295.00 1.75 -0.75
-30.00%
2.55
1.75
26,000 13 0.57 22,000 4,000
22.22%
RCOM 31-Jul-14 CE 125.00 10.25 -0.65
-5.96%
10.45
9.75
26,000 13 2.64 408,000 -10,000
-2.39%
RELIANCE 28-Aug-14 CE 1,000.00 49.00 -5.90
-10.75%
59.80
49.00
26,000 104 14.46 138,750 -7,250
-4.97%
RANBAXY 31-Jul-14 CE 600.00 1.10 -0.65
-37.14%
1.35
0.85
26,000 26 0.27 107,000 5,000
4.90%
TATAMOTORS 28-Aug-14 CE 500.00 13.75 -1.05
-7.09%
14.95
13.75
26,000 26 3.82 220,000 20,000
10.00%
BANKNIFTY 31-Jul-14 CE 15,400.00 262.00 54.55
26.30%
330.00
221.15
25,475 1,019 70.81 57,125 -7,425
-11.50%
MCLEODRUSS 31-Jul-14 CE 290.00 2.50 -2.50
-50.00%
3.35
2.30
25,000 25 0.69 34,000 2,000
6.25%
RECLTD 31-Jul-14 CE 310.00 13.00 -0.75
-5.45%
15.30
12.30
25,000 25 3.52 13,000 -3,000
-18.75%
TATAMOTORS 31-Jul-14 CE 470.00 16.45 -2.55
-13.42%
18.80
16.45
25,000 25 4.50 405,000 -14,000
-3.34%
MCDOWELL-N 31-Jul-14 CE 2,600.00 3.65 1.30
55.32%
4.00
1.85
24,875 199 0.86 453,625 1,125
0.25%
LT 31-Jul-14 CE 1,740.00 7.75 -0.20
-2.52%
10.45
7.70
24,750 99 2.25 60,000 3,250
5.73%
AXISBANK 31-Jul-14 CE 2,160.00 3.75 -2.00
-34.78%
5.00
1.80
24,750 99 0.88 30,750 19,250
167.39%
APOLLOTYRE 31-Jul-14 CE 205.00 0.40 -0.25
-38.46%
0.55
0.40
24,000 12 0.11 108,000 2,000
1.89%
BIOCON 31-Jul-14 CE 500.00 23.75 -2.25
-8.65%
29.10
23.75
24,000 48 6.30 110,000 1,000
0.92%
BHARTIARTL 31-Jul-14 CE 355.00 4.80 -1.90
-28.36%
5.60
4.65
24,000 24 1.27 67,000 -4,000
-5.63%
CROMPGREAV 31-Jul-14 CE 205.00 6.10 -1.05
-14.69%
8.35
6.10
24,000 12 1.74 68,000 -8,000
-10.53%
DLF 31-Jul-14 CE 245.00 0.35 -0.10
-22.22%
0.50
0.35
24,000 12 0.10 178,000 8,000
4.71%
DISHTV 31-Jul-14 CE 62.50 0.45 -0.45
-50.00%
0.60
0.45
24,000 3 0.13 848,000 0
0.00%
DISHTV 31-Jul-14 CE 70.00 0.10 -0.05
-33.33%
0.15
0.10
24,000 3 0.03 984,000 0
0.00%
EXIDEIND 31-Jul-14 CE 180.00 0.40 -0.25
-38.46%
0.50
0.35
24,000 12 0.10 106,000 -4,000
-3.64%
HDIL 31-Jul-14 CE 115.00 0.10 0.00
0.00%
0.10
0.10
24,000 3 0.02 992,000 -16,000
-1.59%
HDIL 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 1,112,000 -16,000
-1.42%
HINDPETRO 31-Jul-14 CE 410.00 3.90 1.40
56.00%
4.50
3.10
24,000 24 0.93 73,000 -2,000
-2.67%
IDBI 31-Jul-14 CE 110.00 0.10 0.00
0.00%
0.10
0.10
24,000 6 0.02 692,000 0
0.00%
IOB 28-Aug-14 CE 75.00 3.85 -9.75
-71.69%
4.00
3.85
24,000 3 0.94 - 0
0.00%
IOB 31-Jul-14 CE 70.00 4.50 0.75
20.00%
4.50
4.00
24,000 3 1.00 232,000 8,000
3.57%
JPASSOCIAT 28-Aug-14 CE 80.00 1.00 -0.25
-20.00%
1.20
1.00
24,000 3 0.27 128,000 0
0.00%
ADANIPORTS 31-Jul-14 CE 280.00 10.40 -0.85
-7.56%
11.65
9.40
24,000 12 2.48 204,000 4,000
2.00%
NHPC 28-Aug-14 CE 25.00 0.85 0.00
0.00%
1.00
0.85
24,000 2 0.22 288,000 12,000
4.35%
NHPC 28-Aug-14 CE 27.50 0.40 0.00
0.00%
0.40
0.35
24,000 2 0.09 120,000 0
0.00%
NTPC 31-Jul-14 CE 145.00 4.20 -1.70
-28.81%
5.80
4.20
24,000 12 1.11 220,000 18,000
8.91%
PFC 31-Jul-14 CE 320.00 0.40 -0.05
-11.11%
0.45
0.35
24,000 12 0.09 318,000 -8,000
-2.45%
POWERGRID 28-Aug-14 CE 140.00 4.35 0.45
11.54%
4.50
3.75
24,000 12 1.00 214,000 6,000
2.88%
RPOWER 31-Jul-14 CE 120.00 0.10 0.05
100.00%
0.10
0.10
24,000 6 0.02 2,248,000 0
0.00%
SYNDIBANK 28-Aug-14 CE 180.00 1.20 -0.45
-27.27%
1.20
1.20
24,000 6 0.29 4,000 0
0.00%
TATASTEEL 31-Jul-14 CE 610.00 0.75 -0.20
-21.05%
1.00
0.70
24,000 24 0.19 163,000 8,000
5.16%
VOLTAS 31-Jul-14 CE 220.00 1.10 -0.30
-21.43%
1.85
1.10
24,000 12 0.31 364,000 -4,000
-1.09%
NIFTY 31-Jul-14 CE 8,500.00 0.45 -0.10
-18.18%
0.80
0.40
23,550 471 0.10 1,485,050 -4,450
-0.30%
RELINFRA 31-Jul-14 CE 820.00 2.25 -0.60
-21.05%
3.45
2.25
23,500 47 0.71 125,000 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,300.00 10.00 2.65
36.05%
15.40
6.05
23,000 920 2.49 30,025 4,925
19.62%
HINDUNILVR 31-Jul-14 CE 640.00 8.10 -0.35
-4.14%
9.40
7.75
23,000 46 1.94 169,500 5,000
3.04%
ITC 31-Jul-14 CE 365.00 0.85 -0.15
-15.00%
1.20
0.85
23,000 23 0.22 100,000 21,000
26.58%
KOTAKBANK 31-Jul-14 CE 960.00 6.80 -4.20
-38.18%
10.50
6.30
23,000 46 1.75 138,500 1,000
0.73%
YESBANK 31-Jul-14 CE 540.00 19.15 1.85
10.69%
21.50
18.00
23,000 23 4.51 102,000 6,000
6.25%
NIFTY 31-Jul-14 CE 7,550.00 243.00 20.25
9.09%
255.00
225.00
22,550 451 55.92 87,400 -8,950
-9.29%
ASHOKLEY 28-Aug-14 CE 40.00 1.00 -1.55
-60.78%
1.05
1.00
22,000 2 0.22 - 0
0.00%
ARVIND 28-Aug-14 CE 250.00 6.10 -0.50
-7.58%
8.00
6.10
22,000 11 1.66 20,000 18,000
900.00%
IDEA 31-Jul-14 CE 135.00 11.00 -1.40
-11.29%
12.00
10.50
22,000 11 2.41 658,000 0
0.00%
NMDC 31-Jul-14 CE 200.00 0.10 0.00
0.00%
0.10
0.10
22,000 11 0.02 394,000 -14,000
-3.43%
NTPC 28-Aug-14 CE 150.00 5.05 -1.10
-17.89%
6.10
5.05
22,000 11 1.26 184,000 6,000
3.37%
NTPC 28-Aug-14 CE 170.00 1.30 -0.15
-10.34%
1.60
1.30
22,000 11 0.32 186,000 2,000
1.09%
NTPC 31-Jul-14 CE 152.50 1.20 -0.70
-36.84%
1.75
1.20
22,000 11 0.31 138,000 14,000
11.29%
RCOM 31-Jul-14 CE 155.00 0.25 -0.10
-28.57%
0.25
0.25
22,000 11 0.06 978,000 -4,000
-0.41%
INFY 31-Jul-14 CE 3,550.00 3.65 1.60
78.05%
4.95
2.65
21,750 174 0.84 50,500 12,625
33.33%
RELIANCE 28-Aug-14 CE 1,060.00 20.05 -3.40
-14.50%
27.85
20.05
21,750 87 5.34 138,750 3,500
2.59%
NIFTY 31-Jul-14 CE 8,400.00 0.45 -0.05
-10.00%
0.50
0.45
21,250 425 0.10 945,450 -7,950
-0.83%
NIFTY 24-Dec-14 CE 8,000.00 301.60 11.50
3.96%
312.00
295.00
21,200 424 64.95 3,608,800 -450
-0.01%
AUROPHARMA 31-Jul-14 CE 800.00 1.65 -0.75
-31.25%
2.25
1.40
21,000 42 0.38 390,500 5,000
1.30%
BHARTIARTL 31-Jul-14 CE 365.00 2.35 -0.85
-26.56%
4.80
2.35
21,000 21 0.61 58,000 4,000
7.41%
JINDALSTEL 31-Jul-14 CE 290.00 13.50 2.50
22.73%
13.50
10.90
21,000 21 2.64 64,000 -3,000
-4.48%
LT 31-Jul-14 CE 1,650.00 36.10 0.00
0.00%
47.80
36.10
21,000 84 9.12 101,750 -1,250
-1.21%
RELIANCE 31-Jul-14 CE 980.00 46.00 -5.80
-11.20%
61.00
45.95
21,000 84 11.22 222,250 -6,250
-2.74%
ICICIBANK 31-Jul-14 CE 1,460.00 54.50 14.25
35.40%
61.15
43.70
20,750 83 11.00 578,750 -6,750
-1.15%
NIFTY 28-Aug-14 CE 8,400.00 7.00 0.55
8.53%
8.00
6.50
20,550 411 1.48 164,000 5,000
3.14%
ALBK 31-Jul-14 CE 122.50 3.25 1.25
62.50%
4.15
3.25
20,000 5 0.71 24,000 -8,000
-25.00%
ALBK 31-Jul-14 CE 140.00 0.25 0.05
25.00%
0.25
0.20
20,000 5 0.05 692,000 12,000
1.76%
ARVIND 31-Jul-14 CE 260.00 0.50 -0.05
-9.09%
2.00
0.50
20,000 10 0.15 206,000 6,000
3.00%
GMRINFRA 31-Jul-14 CE 32.50 0.10 0.00
0.00%
0.10
0.10
20,000 2 0.02 3,400,000 -20,000
-0.58%
IRB 28-Aug-14 CE 280.00 10.00 3.00
42.86%
12.95
10.00
20,000 5 2.19 16,000 8,000
100.00%
IRB 31-Jul-14 CE 310.00 0.45 -0.05
-10.00%
0.45
0.40
20,000 5 0.09 308,000 -4,000
-1.28%
JSWENERGY 31-Jul-14 CE 82.50 1.40 -0.40
-22.22%
1.55
1.40
20,000 5 0.29 92,000 -4,000
-4.17%
JSWENERGY 31-Jul-14 CE 85.00 0.85 -0.50
-37.04%
1.85
0.85
20,000 5 0.24 528,000 12,000
2.33%
KTKBANK 31-Jul-14 CE 145.00 0.70 -0.15
-17.65%
1.00
0.70
20,000 10 0.16 524,000 4,000
0.77%
LICHSGFIN 31-Jul-14 CE 340.00 1.00 0.10
11.11%
1.10
0.75
20,000 20 0.20 285,000 -8,000
-2.73%
ADANIPORTS 31-Jul-14 CE 285.00 7.15 -1.70
-19.21%
7.80
7.00
20,000 10 1.52 78,000 4,000
5.41%
ORIENTBANK 31-Jul-14 CE 290.00 8.95 3.20
55.65%
10.20
8.50
20,000 10 1.83 44,000 -4,000
-8.33%
ORIENTBANK 31-Jul-14 CE 310.00 1.70 0.60
54.55%
2.05
1.60
20,000 10 0.36 48,000 -6,000
-11.11%
PFC 31-Jul-14 CE 285.00 3.40 -1.65
-32.67%
4.90
3.40
20,000 10 0.77 68,000 0
0.00%
SAIL 31-Jul-14 CE 87.50 2.25 -0.30
-11.76%
2.25
2.05
20,000 5 0.43 128,000 4,000
3.23%
TATAMTRDVR 31-Jul-14 CE 330.00 1.85 -1.55
-45.59%
3.00
1.60
20,000 10 0.42 358,000 0
0.00%
VOLTAS 31-Jul-14 CE 230.00 0.45 -0.10
-18.18%
0.65
0.45
20,000 10 0.10 164,000 4,000
2.50%
NIFTY 28-Aug-14 CE 7,600.00 268.00 9.10
3.51%
290.00
268.00
19,850 397 55.59 429,650 -2,200
-0.51%
NIFTY 28-Aug-14 CE 9,000.00 1.85 -0.05
-2.63%
2.00
1.75
19,600 392 0.36 924,300 -5,650
-0.61%
BANKNIFTY 28-Aug-14 CE 16,000.00 280.00 50.90
22.22%
308.30
245.00
19,575 783 57.00 50,900 9,625
23.32%
ICICIBANK 28-Aug-14 CE 1,520.00 55.00 15.00
37.50%
57.00
55.00
19,500 78 10.73 9,750 8,000
457.14%
LT 31-Jul-14 CE 1,750.00 6.50 -0.30
-4.41%
9.50
6.50
19,500 78 1.53 303,000 -2,250
-0.74%
AXISBANK 31-Jul-14 CE 2,120.00 6.90 -3.95
-36.41%
10.95
6.90
19,500 78 1.68 15,500 5,500
55.00%
ZEEL 31-Jul-14 CE 320.00 0.70 -0.35
-33.33%
0.90
0.70
19,000 19 0.14 299,000 5,000
1.70%
ACC 31-Jul-14 CE 1,500.00 10.15 -7.20
-41.50%
18.75
7.80
18,750 75 2.04 34,000 1,500
4.62%
BANKNIFTY 31-Jul-14 CE 15,300.00 331.80 59.55
21.87%
410.00
286.45
18,150 726 63.99 44,450 200
0.45%
ARVIND 31-Jul-14 CE 245.00 1.60 -0.45
-21.95%
2.75
1.60
18,000 9 0.44 108,000 4,000
3.85%
AUROPHARMA 31-Jul-14 CE 780.00 2.30 -1.45
-38.67%
3.40
2.30
18,000 36 0.51 186,000 10,000
5.68%
BHARATFORG 31-Jul-14 CE 700.00 12.25 -9.05
-42.49%
16.00
11.80
18,000 18 2.45 84,000 10,000
13.51%
CROMPGREAV 31-Jul-14 CE 240.00 0.35 -0.15
-30.00%
0.35
0.25
18,000 9 0.06 356,000 -4,000
-1.11%
COALINDIA 31-Jul-14 CE 405.00 1.90 -0.45
-19.15%
3.50
1.90
18,000 18 0.48 42,000 4,000
10.53%
ONGC 31-Jul-14 CE 425.00 2.45 -0.50
-16.95%
3.20
2.40
18,000 18 0.49 134,000 10,000
8.06%
RELCAPITAL 31-Jul-14 CE 700.00 0.50 -0.20
-28.57%
0.75
0.50
18,000 18 0.11 591,000 0
0.00%
UNIONBANK 31-Jul-14 CE 205.00 3.00 0.60
25.00%
3.80
3.00
18,000 9 0.63 42,000 10,000
31.25%
NIFTY 24-Dec-14 CE 8,500.00 111.00 8.90
8.72%
114.00
106.00
17,950 4 20.07 1,364,250 9,250
0.68%
AXISBANK 31-Jul-14 CE 2,140.00 5.35 -2.50
-31.85%
7.55
4.25
17,500 70 1.07 22,750 3,750
19.74%
HDFC 31-Jul-14 CE 1,020.00 26.05 -1.15
-4.23%
27.20
20.00
17,250 69 4.09 112,500 -3,500
-3.02%
NIFTY 28-Aug-14 CE 8,600.00 3.60 0.00
0.00%
4.00
3.60
17,200 344 0.63 147,200 -12,200
-7.65%
TECHM 31-Jul-14 CE 2,150.00 31.90 5.15
19.25%
35.00
24.55
17,125 137 5.19 41,875 4,250
11.30%
JINDALSTEL 31-Jul-14 CE 310.00 3.45 0.35
11.29%
4.15
3.00
17,000 17 0.58 112,000 7,000
6.67%
RELCAPITAL 31-Jul-14 CE 590.00 16.45 -1.60
-8.86%
21.00
15.70
17,000 17 2.89 55,000 4,000
7.84%
BAJAJ-AUTO 31-Jul-14 CE 2,100.00 23.85 0.65
2.80%
30.00
20.25
16,750 134 3.98 68,875 5,375
8.46%
RELINFRA 31-Jul-14 CE 750.00 17.75 -4.65
-20.76%
27.00
17.75
16,500 33 3.86 37,500 1,000
2.74%
WIPRO 31-Jul-14 CE 590.00 5.55 1.20
27.59%
5.70
3.40
16,500 33 0.78 23,000 9,000
64.29%
SBIN 31-Jul-14 CE 2,800.00 2.70 -0.15
-5.26%
3.90
2.35
16,375 131 0.52 281,875 -2,750
-0.97%
ANDHRABANK 31-Jul-14 CE 87.50 2.00 0.50
33.33%
2.25
2.00
16,000 4 0.33 28,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 105.00 0.10 -0.05
-33.33%
0.20
0.10
16,000 4 0.02 1,464,000 0
0.00%
ADANIPOWER 31-Jul-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,048,000 -8,000
-0.76%
BHEL 31-Jul-14 CE 230.00 8.75 0.80
10.06%
10.00
8.75
16,000 8 1.55 326,000 0
0.00%
DISHTV 28-Aug-14 CE 62.50 1.90 -0.85
-30.91%
2.00
1.90
16,000 2 0.31 8,000 8,000
0.00%
FEDERALBNK 31-Jul-14 CE 127.50 1.80 0.35
24.14%
2.20
1.80
16,000 4 0.32 100,000 0
0.00%
IDFC 28-Aug-14 CE 180.00 2.95 -0.15
-4.84%
3.20
2.95
16,000 8 0.48 224,000 10,000
4.67%
IRB 31-Jul-14 CE 230.00 35.00 -0.55
-1.55%
35.00
34.90
16,000 4 5.60 200,000 -12,000
-5.66%
IRB 31-Jul-14 CE 320.00 0.25 -0.05
-16.67%
0.40
0.25
16,000 4 0.05 408,000 4,000
0.99%
JISLJALEQS 31-Jul-14 CE 112.50 1.60 0.55
52.38%
1.60
1.40
16,000 4 0.24 16,000 0
0.00%
L&TFH 28-Aug-14 CE 72.50 3.80 -0.20
-5.00%
4.15
3.70
16,000 4 0.63 32,000 8,000
33.33%
LT 31-Jul-14 CE 1,760.00 5.45 0.00
0.00%
7.50
5.35
16,000 64 0.98 80,000 4,500
5.96%
NTPC 28-Aug-14 CE 160.00 2.10 -0.50
-19.23%
2.60
2.10
16,000 8 0.39 126,000 12,000
10.53%
RCOM 31-Jul-14 CE 160.00 0.15 -0.05
-25.00%
0.20
0.15
16,000 8 0.03 3,618,000 -2,000
-0.06%
RPOWER 31-Jul-14 CE 102.50 0.50 0.00
0.00%
0.60
0.50
16,000 4 0.09 200,000 0
0.00%
SYNDIBANK 28-Aug-14 CE 170.00 2.90 0.75
34.88%
2.90
2.30
16,000 4 0.43 12,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 157.50 1.45 0.65
81.25%
2.05
1.45
16,000 4 0.30 20,000 -8,000
-28.57%
TATAPOWER 31-Jul-14 CE 120.00 0.10 -0.05
-33.33%
0.10
0.10
16,000 4 0.02 872,000 -16,000
-1.80%
HDFC 31-Jul-14 CE 1,060.00 6.85 -0.65
-8.67%
7.20
4.55
15,750 63 0.87 107,000 1,000
0.94%
ICICIBANK 31-Jul-14 CE 1,400.00 106.00 22.00
26.19%
113.00
96.00
15,250 61 16.61 409,000 -500
-0.12%
CIPLA 31-Jul-14 CE 440.00 6.30 -1.75
-21.74%
7.00
5.50
15,000 15 0.93 179,000 2,000
1.13%
CAIRN 31-Jul-14 CE 360.00 1.35 -0.25
-15.63%
1.65
1.15
15,000 15 0.20 657,000 5,000
0.77%
ITC 31-Jul-14 CE 340.00 11.20 -2.60
-18.84%
15.00
11.00
15,000 15 1.88 460,000 -4,000
-0.86%
JPPOWER 28-Aug-14 CE 22.50 1.00 0.05
5.26%
1.00
1.00
15,000 1 0.15 150,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 520.00 0.75 -0.25
-25.00%
1.10
0.75
15,000 15 0.13 192,000 0
0.00%
ADANIENT 31-Jul-14 CE 490.00 2.10 -0.25
-10.64%
2.65
2.10
14,000 14 0.33 125,000 3,000
2.46%
BANKBARODA 31-Jul-14 CE 820.00 44.00 19.00
76.00%
49.25
34.90
14,000 28 6.15 33,000 -10,500
-24.14%
BANKINDIA 31-Jul-14 CE 280.00 12.65 3.00
31.09%
14.40
11.50
14,000 14 1.86 223,000 -1,000
-0.45%
RELINFRA 31-Jul-14 CE 790.00 5.50 -1.30
-19.12%
8.40
5.50
14,000 28 1.00 40,000 -3,500
-8.05%
COALINDIA 31-Jul-14 CE 395.00 4.25 0.05
1.19%
8.95
3.85
14,000 14 0.68 66,000 3,000
4.76%
DLF 28-Aug-14 CE 240.00 5.40 0.05
0.93%
5.85
5.00
14,000 7 0.73 156,000 0
0.00%
DLF 31-Jul-14 CE 205.00 12.90 -1.20
-8.51%
15.60
12.90
14,000 7 2.00 1,288,000 0
0.00%
DLF 31-Jul-14 CE 260.00 0.10 -0.05
-33.33%
0.15
0.10
14,000 7 0.02 802,000 -2,000
-0.25%
AMBUJACEM 31-Jul-14 CE 220.00 4.50 -2.00
-30.77%
5.10
3.90
14,000 7 0.62 94,000 4,000
4.44%
KTKBANK 31-Jul-14 CE 130.00 7.80 0.80
11.43%
8.50
7.65
14,000 7 1.13 106,000 -8,000
-7.02%
RCOM 28-Aug-14 CE 150.00 2.80 -0.05
-1.75%
3.00
2.75
14,000 7 0.40 92,000 0
0.00%
RCOM 28-Aug-14 CE 160.00 1.50 0.05
3.45%
1.55
1.50
14,000 7 0.21 36,000 8,000
28.57%
RANBAXY 31-Jul-14 CE 570.00 4.50 -3.25
-41.94%
7.00
4.50
14,000 14 0.80 60,000 0
0.00%
ICICIBANK 31-Jul-14 CE 1,450.00 63.95 17.90
38.87%
70.00
52.00
13,500 54 8.87 125,000 250
0.20%
SBIN 31-Jul-14 CE 2,540.00 56.00 17.00
43.59%
64.00
40.00
13,500 108 6.92 11,500 -5,125
-30.83%
CENTURYTEX 31-Jul-14 CE 620.00 25.20 3.60
16.67%
30.00
25.20
13,000 13 3.55 99,000 -3,000
-2.94%
JSWSTEEL 31-Jul-14 CE 1,300.00 2.40 -0.30
-11.11%
3.45
2.35
13,000 52 0.35 46,000 -2,500
-5.15%
MCLEODRUSS 31-Jul-14 CE 300.00 0.95 -1.05
-52.50%
1.95
0.95
13,000 13 0.17 35,000 0
0.00%
ONGC 28-Aug-14 CE 420.00 14.10 -0.75
-5.05%
14.50
13.15
13,000 13 1.82 42,000 1,000
2.44%
ONGC 31-Jul-14 CE 470.00 0.15 -0.10
-40.00%
0.25
0.15
13,000 13 0.03 174,000 7,000
4.19%
SUNTV 31-Jul-14 CE 460.00 2.35 -15.65
-86.94%
5.00
2.10
13,000 13 0.40 13,000 11,000
550.00%
TITAN 31-Jul-14 CE 360.00 1.35 0.05
3.85%
1.35
1.15
13,000 13 0.16 176,000 0
0.00%
INDUSINDBK 31-Jul-14 CE 560.00 7.45 -1.70
-18.58%
11.40
7.45
12,500 25 1.21 130,000 1,500
1.17%
KOTAKBANK 31-Jul-14 CE 940.00 14.50 -5.20
-26.40%
20.00
14.50
12,500 25 2.15 59,000 500
0.85%
HDFC 31-Jul-14 CE 1,000.00 43.00 0.85
2.02%
46.00
34.60
12,250 49 4.82 115,500 -3,750
-3.14%
TECHM 31-Jul-14 CE 2,100.00 57.00 8.55
17.65%
59.75
44.00
12,250 98 6.70 61,875 1,000
1.64%
NIFTY 28-Aug-14 CE 7,000.00 805.00 12.20
1.54%
822.00
801.75
12,200 244 99.35 123,550 11,600
10.36%
MARUTI 31-Jul-14 CE 2,700.00 3.70 -1.10
-22.92%
3.80
3.55
12,125 97 0.43 64,250 1,375
2.19%
ANDHRABANK 31-Jul-14 CE 92.50 0.50 -0.05
-9.09%
0.75
0.50
12,000 3 0.07 28,000 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,400.00 5.70 0.05
0.88%
21.00
5.00
12,000 480 0.94 27,525 950
3.57%
FEDERALBNK 28-Aug-14 CE 110.00 18.05 1.05
6.18%
18.05
18.00
12,000 3 2.16 12,000 0
0.00%
FEDERALBNK 31-Jul-14 CE 135.00 0.40 -0.05
-11.11%
0.45
0.40
12,000 3 0.05 524,000 0
0.00%
HINDPETRO 31-Jul-14 CE 420.00 2.25 0.95
73.08%
2.55
1.95
12,000 12 0.26 228,000 -6,000
-2.56%
ICICIBANK 28-Aug-14 CE 1,500.00 63.70 12.25
23.81%
68.35
56.05
12,000 48 7.62 95,750 250
0.26%
IDBI 31-Jul-14 CE 97.50 1.00 0.20
25.00%
1.30
1.00
12,000 3 0.14 28,000 8,000
40.00%
IDFC 28-Aug-14 CE 165.00 6.50 -0.65
-9.09%
7.30
6.50
12,000 6 0.84 32,000 8,000
33.33%
IDFC 31-Jul-14 CE 190.00 0.15 0.00
0.00%
0.15
0.15
12,000 6 0.02 90,000 0
0.00%
IBREALEST 31-Jul-14 CE 105.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 1,816,000 -8,000
-0.44%
L&TFH 28-Aug-14 CE 80.00 1.45 -0.05
-3.33%
1.60
1.45
12,000 3 0.18 128,000 4,000
3.23%
NHPC 31-Jul-14 CE 22.50 1.40 0.00
0.00%
1.40
1.40
12,000 1 0.17 312,000 0
0.00%
NHPC 31-Jul-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 10,752,000 0
0.00%
PTC 31-Jul-14 CE 95.00 0.20 -0.10
-33.33%
0.20
0.20
12,000 3 0.02 424,000 -4,000
-0.93%
RELCAPITAL 31-Jul-14 CE 660.00 1.10 -0.40
-26.67%
1.65
1.10
12,000 12 0.17 306,000 2,000
0.66%
RPOWER 31-Jul-14 CE 115.00 0.10 0.05
100.00%
0.10
0.10
12,000 3 0.01 1,192,000 -4,000
-0.33%
SYNDIBANK 28-Aug-14 CE 150.00 10.00 1.40
16.28%
10.00
9.00
12,000 3 1.16 8,000 4,000
100.00%
SYNDIBANK 28-Aug-14 CE 165.00 4.20 -9.70
-69.78%
4.20
4.00
12,000 3 0.49 - 0
0.00%
SYNDIBANK 31-Jul-14 CE 180.00 0.20 0.05
33.33%
0.20
0.15
12,000 3 0.02 480,000 8,000
1.69%
SSLT 31-Jul-14 CE 315.00 1.65 0.00
0.00%
2.00
1.65
12,000 6 0.22 132,000 2,000
1.54%
TATAMTRDVR 31-Jul-14 CE 340.00 0.90 -0.75
-45.45%
1.05
0.85
12,000 6 0.11 102,000 2,000
2.00%
TATAPOWER 28-Aug-14 CE 120.00 1.00 -0.05
-4.76%
1.05
1.00
12,000 3 0.12 108,000 4,000
3.85%
TATAPOWER 31-Jul-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 228,000 -8,000
-3.39%
TATAGLOBAL 28-Aug-14 CE 170.00 3.05 -0.15
-4.69%
3.90
3.05
12,000 6 0.42 52,000 6,000
13.04%
UNIONBANK 31-Jul-14 CE 240.00 0.25 0.00
0.00%
0.25
0.25
12,000 6 0.03 378,000 0
0.00%
AXISBANK 31-Jul-14 CE 2,180.00 2.30 -2.20
-48.89%
3.50
1.75
12,000 48 0.36 14,750 6,500
78.79%
SBIN 31-Jul-14 CE 2,660.00 12.75 3.75
41.67%
16.45
12.40
11,375 91 1.68 32,125 1,875
6.20%
ASHOKLEY 28-Aug-14 CE 45.00 0.50 0.15
42.86%
0.50
0.50
11,000 1 0.06 11,000 0
0.00%
ASHOKLEY 31-Jul-14 CE 27.50 6.75 -1.25
-15.63%
6.75
6.75
11,000 1 0.74 - 0
0.00%
AUROPHARMA 31-Jul-14 CE 820.00 1.10 -0.50
-31.25%
1.60
1.10
11,000 22 0.15 85,500 8,000
10.32%
GAIL 31-Jul-14 CE 450.00 4.75 -0.25
-5.00%
5.90
4.65
11,000 11 0.58 60,000 4,000
7.14%
INDUSINDBK 31-Jul-14 CE 580.00 2.60 -0.30
-10.34%
3.90
2.50
11,000 22 0.35 97,000 -1,000
-1.02%
M&M 31-Jul-14 CE 1,200.00 13.95 0.80
6.08%
15.75
10.60
11,000 44 1.52 89,500 -2,750
-2.98%
RELCAPITAL 31-Jul-14 CE 680.00 0.70 -0.20
-22.22%
0.85
0.70
11,000 11 0.08 227,000 -2,000
-0.87%
TATASTEEL 31-Jul-14 CE 540.00 24.75 -2.35
-8.67%
27.50
24.65
11,000 11 2.88 316,000 -4,000
-1.25%
YESBANK 31-Jul-14 CE 590.00 2.50 0.00
0.00%
3.10
2.45
11,000 11 0.31 66,000 4,000
6.45%
NIFTY 31-Jul-14 CE 7,300.00 484.00 21.80
4.72%
500.00
477.90
10,950 219 53.65 325,800 -6,800
-2.04%
MCDOWELL-N 31-Jul-14 CE 2,700.00 1.90 0.35
22.58%
1.90
1.50
10,625 85 0.18 331,875 125
0.04%
BANKNIFTY 31-Jul-14 CE 14,800.00 787.85 119.75
17.92%
861.00
707.75
10,600 424 87.61 60,475 -1,650
-2.66%
HCLTECH 31-Jul-14 CE 1,650.00 5.10 2.05
67.21%
5.65
4.40
10,500 42 0.50 19,500 -7,750
-28.44%
HINDUNILVR 31-Jul-14 CE 650.00 4.80 -0.70
-12.73%
5.25
4.80
10,500 21 0.53 170,500 -3,000
-1.73%
RELIANCE 28-Aug-14 CE 1,020.00 37.65 -3.75
-9.06%
47.00
37.65
10,500 42 4.50 74,250 2,250
3.13%
SUNPHARMA 31-Jul-14 CE 750.00 10.55 -3.30
-23.83%
11.45
9.65
10,500 21 1.13 66,500 -1,500
-2.21%
ADANIENT 31-Jul-14 CE 520.00 1.00 0.00
0.00%
1.50
0.85
10,000 10 0.11 214,000 1,000
0.47%
ARVIND 31-Jul-14 CE 255.00 0.70 -0.15
-17.65%
1.10
0.70
10,000 5 0.09 46,000 2,000
4.55%
BHARATFORG 31-Jul-14 CE 740.00 2.05 -3.40
-62.39%
4.50
2.05
10,000 10 0.26 74,000 1,000
1.37%
BHARTIARTL 31-Jul-14 CE 380.00 0.80 -0.35
-30.43%
1.20
0.80
10,000 10 0.10 130,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 250.00 0.15 -0.10
-40.00%
0.20
0.15
10,000 5 0.02 160,000 -2,000
-1.23%
AMBUJACEM 31-Jul-14 CE 210.00 9.60 -3.40
-26.15%
10.00
9.60
10,000 5 0.98 24,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 235.00 0.75 -0.85
-53.13%
0.95
0.75
10,000 5 0.09 32,000 0
0.00%
GMRINFRA 31-Jul-14 CE 27.50 0.55 0.20
57.14%
0.55
0.55
10,000 1 0.06 230,000 0
0.00%
GMRINFRA 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 6,950,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 630.00 12.30 -0.90
-6.82%
13.50
12.30
10,000 20 1.30 118,500 -1,000
-0.84%
ITC 31-Jul-14 CE 370.00 0.50 -0.15
-23.08%
1.00
0.50
10,000 10 0.06 397,000 2,000
0.51%
ORIENTBANK 31-Jul-14 CE 280.00 15.25 5.75
60.53%
17.80
15.25
10,000 5 1.72 18,000 -6,000
-25.00%
RELCAPITAL 31-Jul-14 CE 670.00 0.90 -0.30
-25.00%
1.45
0.85
10,000 10 0.10 148,000 -1,000
-0.67%
TATASTEEL 31-Jul-14 CE 520.00 40.90 -4.60
-10.11%
45.40
40.90
10,000 10 4.38 415,000 -5,000
-1.19%
TATAMTRDVR 31-Jul-14 CE 325.00 3.45 -1.20
-25.81%
3.80
3.15
10,000 5 0.35 54,000 2,000
3.85%
TATAGLOBAL 28-Aug-14 CE 155.00 8.50 0.00
0.00%
8.50
8.50
10,000 5 0.85 32,000 0
0.00%
INFY 28-Aug-14 CE 3,500.00 37.30 13.95
59.74%
37.30
27.00
9,875 79 3.28 49,875 -7,750
-13.45%
MARUTI 31-Jul-14 CE 2,550.00 28.15 -3.55
-11.20%
31.25
26.60
9,750 78 2.77 31,000 500
1.64%
RELIANCE 31-Jul-14 CE 1,140.00 0.40 -0.15
-27.27%
0.50
0.40
9,750 39 0.05 211,250 -3,750
-1.74%
LUPIN 31-Jul-14 CE 1,100.00 19.35 -2.70
-12.24%
28.00
18.00
9,250 37 1.94 197,000 2,500
1.29%
MARUTI 31-Jul-14 CE 2,600.00 14.40 -2.80
-16.28%
17.05
14.15
9,125 73 1.37 62,250 -625
-0.99%
SBIN 31-Jul-14 CE 2,900.00 1.60 -0.30
-15.79%
2.00
1.60
9,125 73 0.18 222,500 -375
-0.17%
NIFTY 25-Sep-14 CE 4,000.00 3,795.00 26.10
0.69%
3,805.00
3,790.00
9,100 182 345.57 129,650 -1,850
-1.41%
BANKINDIA 31-Jul-14 CE 330.00 0.50 0.25
100.00%
0.50
0.50
9,000 9 0.05 107,000 0
0.00%
COALINDIA 28-Aug-14 CE 400.00 11.80 -1.00
-7.81%
14.95
11.80
9,000 9 1.19 19,000 3,000
18.75%
COALINDIA 31-Jul-14 CE 370.00 21.00 2.20
11.70%
21.50
21.00
9,000 9 1.90 178,000 0
0.00%
CAIRN 31-Jul-14 CE 355.00 2.00 0.00
0.00%
2.10
1.55
9,000 9 0.17 37,000 2,000
5.71%
CAIRN 31-Jul-14 CE 370.00 0.55 -0.20
-26.67%
0.80
0.50
9,000 9 0.05 374,000 0
0.00%
HDFCBANK 31-Jul-14 CE 830.00 19.00 2.60
15.85%
19.00
16.40
9,000 18 1.54 79,000 -4,000
-4.82%
LICHSGFIN 31-Jul-14 CE 315.00 6.00 0.55
10.09%
6.85
5.55
9,000 9 0.55 58,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 580.00 22.50 0.45
2.04%
28.50
21.65
9,000 9 2.21 107,000 1,000
0.94%
BPCL 31-Jul-14 CE 580.00 15.65 1.55
10.99%
16.90
15.40
8,500 17 1.34 53,500 -500
-0.93%
ICICIBANK 31-Jul-14 CE 1,580.00 4.70 1.55
49.21%
6.35
3.80
8,500 34 0.46 33,000 2,500
8.20%
NIFTY 31-Jul-14 CE 7,200.00 586.00 24.25
4.32%
600.00
578.00
8,200 164 48.25 128,500 -5,000
-3.75%
INFY 28-Aug-14 CE 3,400.00 65.00 25.05
62.70%
67.20
48.00
8,125 65 4.93 21,250 250
1.19%
ANDHRABANK 31-Jul-14 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 100,000 -8,000
-7.41%
ALBK 31-Jul-14 CE 127.50 1.30 0.65
100.00%
1.90
1.30
8,000 2 0.13 36,000 4,000
12.50%
ARVIND 31-Jul-14 CE 220.00 13.70 -0.95
-6.48%
15.85
13.55
8,000 4 1.13 102,000 0
0.00%
ARVIND 31-Jul-14 CE 225.00 9.95 -1.60
-13.85%
12.10
9.95
8,000 4 0.88 60,000 -4,000
-6.25%
ADANIPOWER 28-Aug-14 CE 60.00 3.60 0.00
0.00%
3.60
3.60
8,000 1 0.29 24,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 215.00 0.25 -0.05
-16.67%
0.30
0.25
8,000 4 0.02 160,000 -2,000
-1.23%
BHEL 28-Aug-14 CE 240.00 10.40 0.20
1.96%
11.30
10.05
8,000 4 0.86 22,000 2,000
10.00%
RELINFRA 31-Jul-14 CE 810.00 4.35 0.35
8.75%
4.35
4.20
8,000 16 0.34 87,500 0
0.00%
DLF 28-Aug-14 CE 250.00 3.60 0.70
24.14%
3.90
3.60
8,000 4 0.30 24,000 0
0.00%
DLF 31-Jul-14 CE 255.00 0.15 -0.05
-25.00%
0.20
0.15
8,000 4 0.01 80,000 -4,000
-4.76%
DISHTV 28-Aug-14 CE 60.00 3.45 0.10
2.99%
3.45
3.45
8,000 1 0.28 - 0
0.00%
FEDERALBNK 31-Jul-14 CE 140.00 0.25 0.00
0.00%
0.25
0.25
8,000 2 0.02 916,000 0
0.00%
HINDZINC 31-Jul-14 CE 160.00 9.50 0.65
7.34%
11.45
9.50
8,000 4 0.84 110,000 2,000
1.85%
INDIACEM 31-Jul-14 CE 100.00 5.60 -0.50
-8.20%
5.60
5.60
8,000 2 0.45 480,000 0
0.00%
INDIACEM 31-Jul-14 CE 115.00 0.45 0.00
0.00%
0.50
0.45
8,000 2 0.04 152,000 0
0.00%
IDEA 28-Aug-14 CE 160.00 2.70 -0.25
-8.47%
3.00
2.70
8,000 4 0.22 42,000 4,000
10.53%
IDBI 31-Jul-14 CE 105.00 0.20 0.05
33.33%
0.25
0.20
8,000 2 0.02 368,000 0
0.00%
IDBI 31-Jul-14 CE 115.00 0.10 0.05
100.00%
0.10
0.10
8,000 2 0.01 320,000 0
0.00%
IDFC 31-Jul-14 CE 135.00 25.05 -1.75
-6.53%
27.00
25.05
8,000 4 2.08 270,000 -2,000
-0.74%
IDFC 31-Jul-14 CE 140.00 20.00 -1.55
-7.19%
21.90
20.00
8,000 4 1.66 1,414,000 -4,000
-0.28%
IOB 31-Jul-14 CE 77.50 0.75 0.00
0.00%
0.75
0.75
8,000 1 0.06 88,000 0
0.00%
IOB 31-Jul-14 CE 90.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 368,000 0
0.00%
IBREALEST 31-Jul-14 CE 85.00 1.70 0.00
0.00%
1.70
1.70
8,000 2 0.14 548,000 0
0.00%
IBREALEST 31-Jul-14 CE 100.00 0.25 0.10
66.67%
0.25
0.25
8,000 2 0.02 1,436,000 -8,000
-0.55%
ITC 28-Aug-14 CE 360.00 5.80 -0.95
-14.07%
6.80
5.80
8,000 8 0.49 214,000 6,000
2.88%
JPASSOCIAT 28-Aug-14 CE 60.00 8.65 -10.65
-55.18%
8.65
8.65
8,000 1 0.69 - 0
0.00%
JPASSOCIAT 28-Aug-14 CE 65.00 6.15 0.65
11.82%
6.15
6.15
8,000 1 0.49 56,000 0
0.00%
JPASSOCIAT 28-Aug-14 CE 90.00 0.50 -1.00
-66.67%
0.50
0.50
8,000 1 0.04 16,000 0
0.00%
JPASSOCIAT 31-Jul-14 CE 82.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 904,000 -8,000
-0.88%
JPASSOCIAT 31-Jul-14 CE 87.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 256,000 -8,000
-3.03%
JISLJALEQS 31-Jul-14 CE 140.00 0.20 0.10
100.00%
0.20
0.10
8,000 2 0.01 484,000 -4,000
-0.82%
L&TFH 28-Aug-14 CE 75.00 2.95 -0.30
-9.23%
2.95
2.85
8,000 2 0.23 84,000 0
0.00%
L&TFH 31-Jul-14 CE 85.00 0.10 0.00
0.00%
0.15
0.10
8,000 2 0.01 584,000 4,000
0.69%
M&MFIN 31-Jul-14 CE 260.00 6.30 -0.90
-12.50%
8.45
5.60
8,000 8 0.57 88,000 3,000
3.53%
ADANIPORTS 31-Jul-14 CE 320.00 0.60 -0.15
-20.00%
0.80
0.55
8,000 4 0.05 148,000 -2,000
-1.33%
ORIENTBANK 31-Jul-14 CE 320.00 0.75 0.35
87.50%
0.90
0.75
8,000 4 0.07 84,000 -2,000
-2.33%
PFC 31-Jul-14 CE 330.00 0.25 -0.05
-16.67%
0.25
0.25
8,000 4 0.02 200,000 4,000
2.04%
PTC 28-Aug-14 CE 90.00 3.00 -0.60
-16.67%
3.10
3.00
8,000 2 0.24 12,000 4,000
50.00%
PTC 31-Jul-14 CE 87.50 1.25 0.10
8.70%
1.40
1.25
8,000 2 0.11 104,000 4,000
4.00%
RPOWER 28-Aug-14 CE 97.50 4.85 0.05
1.04%
4.85
4.65
8,000 2 0.38 40,000 0
0.00%
SAIL 28-Aug-14 CE 90.00 4.25 0.25
6.25%
4.40
4.25
8,000 2 0.35 52,000 4,000
8.33%
SAIL 31-Jul-14 CE 80.00 8.05 0.55
7.33%
8.25
8.05
8,000 2 0.65 92,000 -4,000
-4.17%
SYNDIBANK 31-Jul-14 CE 162.50 0.95 0.15
18.75%
0.95
0.85
8,000 2 0.07 60,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 175.00 0.30 0.15
100.00%
0.30
0.30
8,000 2 0.02 212,000 8,000
3.92%
SYNDIBANK 31-Jul-14 CE 190.00 0.10 0.00
0.00%
0.10
0.10
8,000 2 0.01 232,000 -4,000
-1.69%
SYNDIBANK 31-Jul-14 CE 195.00 0.10 0.00
0.00%
0.10
0.10
8,000 2 0.01 40,000 -4,000
-9.09%
SSLT 31-Jul-14 CE 305.00 4.00 -0.05
-1.23%
4.00
3.95
8,000 4 0.32 108,000 0
0.00%
TATACHEM 31-Jul-14 CE 340.00 7.20 -0.30
-4.00%
9.40
7.20
8,000 8 0.66 57,000 -1,000
-1.72%
TATASTEEL 28-Aug-14 CE 600.00 12.00 0.20
1.69%
12.00
10.85
8,000 8 0.95 111,000 1,000
0.91%
TATAPOWER 31-Jul-14 CE 102.50 2.75 0.15
5.77%
2.95
2.75
8,000 2 0.23 24,000 -4,000
-14.29%
TATAGLOBAL 28-Aug-14 CE 160.00 5.75 -0.60
-9.45%
6.75
5.60
8,000 4 0.47 68,000 0
0.00%
UNIONBANK 31-Jul-14 CE 230.00 0.50 0.20
66.67%
0.50
0.25
8,000 4 0.03 212,000 -2,000
-0.93%
VOLTAS 31-Jul-14 CE 205.00 4.60 -0.55
-10.68%
5.90
4.60
8,000 4 0.43 42,000 2,000
5.00%
TATACOMM 31-Jul-14 CE 390.00 4.10 -2.90
-41.43%
6.45
4.10
8,000 8 0.40 28,000 -2,000
-6.67%
NIFTY 31-Jul-14 CE 9,000.00 0.15 -0.10
-40.00%
0.30
0.10
7,950 159 0.01 121,800 -5,750
-4.51%
SBIN 31-Jul-14 CE 2,720.00 5.55 0.90
19.35%
7.85
4.25
7,750 62 0.55 38,000 -2,500
-6.17%
BIOCON 31-Jul-14 CE 560.00 3.65 -0.60
-14.12%
5.00
3.30
7,500 15 0.31 85,000 3,500
4.29%
BPCL 31-Jul-14 CE 600.00 6.40 -0.25
-3.76%
7.10
6.30
7,500 15 0.51 123,000 -500
-0.40%
RELINFRA 31-Jul-14 CE 840.00 1.40 -0.30
-17.65%
1.85
1.40
7,500 15 0.11 62,000 7,000
12.73%
HDFC 31-Jul-14 CE 1,080.00 2.75 -0.80
-22.54%
2.75
1.85
7,500 30 0.18 42,250 -6,500
-13.33%
HDFCBANK 31-Jul-14 CE 900.00 0.50 -0.20
-28.57%
0.85
0.50
7,500 15 0.04 311,000 3,500
1.14%
RELIANCE 31-Jul-14 CE 1,120.00 0.55 -0.45
-45.00%
1.00
0.55
7,250 29 0.06 339,750 -250
-0.07%
BANKNIFTY 31-Jul-14 CE 15,200.00 421.00 81.35
23.95%
493.90
375.55
7,150 286 33.72 63,000 -500
-0.79%
ADANIENT 31-Jul-14 CE 420.00 30.00 0.95
3.27%
31.00
30.00
7,000 7 2.14 50,000 -1,000
-1.96%
CIPLA 31-Jul-14 CE 430.00 12.30 -2.30
-15.75%
12.65
11.05
7,000 7 0.83 73,000 -1,000
-1.35%
CIPLA 31-Jul-14 CE 470.00 0.45 -0.45
-50.00%
0.85
0.45
7,000 7 0.04 176,000 0
0.00%
ITC 31-Jul-14 CE 330.00 20.70 -2.35
-10.20%
21.75
20.70
7,000 7 1.48 767,000 -1,000
-0.13%
RANBAXY 31-Jul-14 CE 620.00 0.25 -0.65
-72.22%
0.45
0.25
7,000 7 0.02 36,000 -1,000
-2.70%
TATASTEEL 31-Jul-14 CE 530.00 34.00 -1.40
-3.95%
36.50
33.00
7,000 7 2.37 328,000 -3,000
-0.91%
DRREDDY 31-Jul-14 CE 2,750.00 29.75 -3.25
-9.85%
42.00
28.35
6,875 55 2.36 21,750 1,375
6.75%
SBIN 28-Aug-14 CE 2,600.00 97.00 14.90
18.15%
103.95
85.00
6,875 55 6.68 19,875 -625
-3.05%
DRREDDY 31-Jul-14 CE 2,800.00 17.05 -0.40
-2.29%
21.65
15.00
6,750 54 1.28 13,625 1,125
9.00%
NIFTY 31-Jul-14 CE 5,200.00 2,575.00 43.20
1.71%
2,594.25
2,575.00
6,600 132 170.59 131,700 -1,500
-1.13%
TCS 28-Aug-14 CE 2,600.00 46.55 13.25
39.79%
50.05
38.00
6,500 52 2.82 6,125 2,125
53.13%
ULTRACEMCO 31-Jul-14 CE 2,600.00 5.40 -9.95
-64.82%
12.65
5.05
6,500 52 0.52 30,625 375
1.24%
NIFTY 25-Sep-14 CE 5,200.00 2,581.20 1,149.60
80.30%
2,595.00
2,570.00
6,450 129 166.38 4,950 4,950
0.00%
NIFTY 31-Jul-14 CE 7,000.00 783.00 21.10
2.77%
794.60
775.70
6,450 129 50.61 824,700 -3,450
-0.42%
SBIN 31-Jul-14 CE 2,740.00 4.60 1.00
27.78%
6.00
3.25
6,250 50 0.32 29,500 500
1.72%
AUROPHARMA 31-Jul-14 CE 700.00 28.00 -1.00
-3.45%
33.25
26.00
6,000 12 1.74 94,500 -1,000
-1.05%
BHEL 28-Aug-14 CE 270.00 3.80 1.00
35.71%
3.90
3.80
6,000 3 0.23 2,000 0
0.00%
BHEL 31-Jul-14 CE 300.00 0.10 -0.05
-33.33%
0.10
0.05
6,000 3 0.00 828,000 0
0.00%
BANKINDIA 28-Aug-14 CE 300.00 13.50 1.35
11.11%
13.50
12.50
6,000 6 0.78 54,000 0
0.00%
CANBK 31-Jul-14 CE 460.00 0.50 -0.05
-9.09%
0.80
0.50
6,000 6 0.04 107,000 2,000
1.90%
CANBK 31-Jul-14 CE 500.00 0.15 0.00
0.00%
0.50
0.15
6,000 6 0.03 162,000 4,000
2.53%
CROMPGREAV 31-Jul-14 CE 235.00 0.40 -0.20
-33.33%
0.50
0.40
6,000 3 0.03 304,000 0
0.00%
COALINDIA 31-Jul-14 CE 360.00 25.80 -2.20
-7.86%
32.00
25.80
6,000 6 1.74 81,000 -3,000
-3.57%
CENTURYTEX 31-Jul-14 CE 600.00 40.00 4.95
14.12%
43.50
39.25
6,000 6 2.48 156,000 0
0.00%
DLF 31-Jul-14 CE 270.00 0.15 0.00
0.00%
0.15
0.15
6,000 3 0.01 280,000 -2,000
-0.71%
AMBUJACEM 31-Jul-14 CE 240.00 0.50 -0.25
-33.33%
0.55
0.50
6,000 3 0.03 234,000 2,000
0.86%
HINDALCO 28-Aug-14 CE 195.00 9.10 2.10
30.00%
9.10
8.70
6,000 3 0.53 18,000 2,000
12.50%
ICICIBANK 31-Jul-14 CE 1,380.00 127.00 22.25
21.24%
131.60
118.00
6,000 24 7.40 48,000 -4,000
-7.69%
IDFC 31-Jul-14 CE 145.00 14.75 -1.25
-7.81%
16.90
14.50
6,000 3 0.92 1,256,000 -2,000
-0.16%
IDFC 31-Jul-14 CE 157.50 5.25 -1.20
-18.60%
6.00
5.25
6,000 3 0.34 50,000 -2,000
-3.85%
ITC 28-Aug-14 CE 355.00 8.00 -10.55
-56.87%
8.00
8.00
6,000 6 0.48 - 0
0.00%
LICHSGFIN 31-Jul-14 CE 325.00 3.00 0.20
7.14%
3.60
2.80
6,000 6 0.19 42,000 1,000
2.44%
ADANIPORTS 31-Jul-14 CE 295.00 4.00 -0.70
-14.89%
5.30
4.00
6,000 3 0.27 76,000 0
0.00%
NMDC 31-Jul-14 CE 175.00 2.85 -0.60
-17.39%
3.40
2.85
6,000 3 0.19 126,000 0
0.00%
NMDC 31-Jul-14 CE 190.00 0.25 -0.10
-28.57%
0.50
0.25
6,000 3 0.02 496,000 0
0.00%
NTPC 25-Sep-14 CE 170.00 2.05 -6.15
-75.00%
2.05
2.05
6,000 3 0.12 - 0
0.00%
ONGC 31-Jul-14 CE 435.00 1.35 -0.15
-10.00%
1.35
1.05
6,000 6 0.08 51,000 0
0.00%
PFC 31-Jul-14 CE 305.00 0.80 -0.50
-38.46%
1.00
0.80
6,000 3 0.05 40,000 0
0.00%
POWERGRID 31-Jul-14 CE 137.50 1.95 0.05
2.63%
2.20
1.95
6,000 3 0.12 70,000 0
0.00%
POWERGRID 31-Jul-14 CE 142.50 0.65 0.05
8.33%
0.65
0.65
6,000 3 0.04 146,000 0
0.00%
PETRONET 31-Jul-14 CE 190.00 2.00 0.50
33.33%
2.00
1.85
6,000 3 0.12 148,000 -2,000
-1.33%
UPL 31-Jul-14 CE 335.00 2.80 -0.75
-21.13%
2.80
2.20
6,000 3 0.15 16,000 2,000
14.29%
UPL 31-Jul-14 CE 360.00 0.85 -0.15
-15.00%
0.85
0.85
6,000 3 0.05 132,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 740.00 14.50 -4.95
-25.45%
16.15
13.80
6,000 12 0.90 62,500 500
0.81%
SUNTV 31-Jul-14 CE 440.00 5.00 -9.00
-64.29%
6.00
5.00
6,000 6 0.34 2,000 1,000
100.00%
TATACHEM 31-Jul-14 CE 350.00 3.45 0.10
2.99%
3.50
3.00
6,000 6 0.20 101,000 1,000
1.00%
TATAMOTORS 31-Jul-14 CE 450.00 35.20 -1.80
-4.86%
36.55
35.00
6,000 6 2.16 245,000 -3,000
-1.21%
TATAMTRDVR 28-Aug-14 CE 320.00 13.20 -3.80
-22.35%
16.60
13.20
6,000 3 0.91 20,000 0
0.00%
TATAMTRDVR 31-Jul-14 CE 300.00 16.40 -5.05
-23.54%
16.40
16.15
6,000 3 0.97 286,000 -2,000
-0.69%
TATAMTRDVR 31-Jul-14 CE 310.00 14.25 -0.25
-1.72%
21.00
14.00
6,000 3 0.98 240,000 -2,000
-0.83%
TATAGLOBAL 28-Aug-14 CE 165.00 5.45 -0.10
-1.80%
5.50
5.45
6,000 3 0.33 10,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 185.00 0.15 -0.10
-40.00%
0.15
0.15
6,000 3 0.01 474,000 0
0.00%
UNIONBANK 31-Jul-14 CE 250.00 0.20 0.05
33.33%
0.20
0.15
6,000 3 0.01 360,000 -4,000
-1.10%
VOLTAS 31-Jul-14 CE 195.00 9.90 -1.10
-10.00%
10.15
9.90
6,000 3 0.60 58,000 0
0.00%
VOLTAS 31-Jul-14 CE 200.00 7.85 -1.55
-16.49%
8.00
7.15
6,000 3 0.46 178,000 0
0.00%
VOLTAS 31-Jul-14 CE 215.00 1.70 -0.40
-19.05%
1.95
1.70
6,000 3 0.11 70,000 0
0.00%
TCS 31-Jul-14 CE 2,300.00 220.00 26.60
13.75%
220.00
195.00
5,875 47 11.56 25,625 -1,875
-6.82%
BPCL 31-Jul-14 CE 590.00 10.10 0.15
1.51%
11.80
10.10
5,500 11 0.59 42,000 -1,500
-3.45%
SBIN 31-Jul-14 CE 2,750.00 3.15 -0.85
-21.25%
5.60
2.15
5,500 44 0.28 39,125 -1,250
-3.10%
SUNPHARMA 31-Jul-14 CE 760.00 6.30 -3.05
-32.62%
7.25
6.30
5,500 11 0.37 73,500 500
0.68%
WIPRO 31-Jul-14 CE 620.00 1.00 0.50
100.00%
1.00
1.00
5,500 11 0.06 10,000 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,350.00 79.00 17.95
29.40%
83.75
65.00
5,375 43 4.09 21,250 -1,250
-5.56%
INFY 28-Aug-14 CE 3,300.00 109.00 34.60
46.51%
111.00
84.00
5,250 42 5.11 14,250 -1,625
-10.24%
TCS 28-Aug-14 CE 2,500.00 99.00 26.20
35.99%
99.00
78.95
5,125 41 4.28 12,375 875
7.61%
ADANIENT 31-Jul-14 CE 430.00 22.70 2.20
10.73%
23.35
22.70
5,000 5 1.15 29,000 -2,000
-6.45%
BHARTIARTL 31-Jul-14 CE 330.00 21.00 -4.35
-17.16%
24.00
21.00
5,000 5 1.10 59,000 -2,000
-3.28%
COALINDIA 31-Jul-14 CE 415.00 1.10 -0.05
-4.35%
1.10
1.10
5,000 5 0.06 32,000 0
0.00%
DRREDDY 31-Jul-14 CE 2,700.00 50.00 -3.35
-6.28%
69.00
47.85
5,000 40 2.91 29,750 0
0.00%
GAIL 31-Jul-14 CE 460.00 2.25 -0.30
-11.76%
3.00
2.15
5,000 5 0.13 79,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 660.00 2.80 -0.20
-6.67%
3.00
2.75
5,000 10 0.15 149,500 0
0.00%
IOC 31-Jul-14 CE 360.00 1.00 -1.05
-51.22%
1.90
1.00
5,000 5 0.07 47,000 -3,000
-6.00%
ITC 31-Jul-14 CE 320.00 30.85 -1.90
-5.80%
32.30
30.55
5,000 5 1.56 146,000 -3,000
-2.01%
JINDALSTEL 31-Jul-14 CE 295.00 10.10 1.95
23.93%
10.50
8.50
5,000 5 0.47 20,000 -1,000
-4.76%
KOTAKBANK 31-Jul-14 CE 980.00 2.65 -1.75
-39.77%
6.60
2.60
5,000 10 0.20 39,000 1,500
4.00%
ONGC 31-Jul-14 CE 460.00 0.40 0.05
14.29%
0.45
0.40
5,000 5 0.02 202,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 460.00 27.00 -0.50
-1.82%
27.70
27.00
5,000 5 1.38 300,000 -3,000
-0.99%
TATAMOTORS 31-Jul-14 CE 530.00 0.30 -0.20
-40.00%
0.50
0.30
5,000 5 0.02 144,000 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,600.00 3.70 0.25
7.25%
5.50
2.55
4,950 198 0.22 20,600 1,500
7.85%
SBIN 28-Aug-14 CE 2,700.00 60.55 11.55
23.57%
64.80
54.45
4,875 39 3.02 27,125 1,750
6.90%
SBIN 31-Jul-14 CE 2,680.00 10.45 3.20
44.14%
12.50
8.70
4,875 39 0.54 21,625 -750
-3.35%
BAJAJ-AUTO 31-Jul-14 CE 2,150.00 10.05 0.35
3.61%
13.75
8.25
4,625 37 0.45 43,375 2,375
5.79%
ULTRACEMCO 31-Jul-14 CE 2,500.00 18.90 -33.65
-64.03%
45.00
15.90
4,625 37 1.02 7,375 3,000
68.57%
JSWSTEEL 31-Jul-14 CE 1,240.00 9.05 -2.80
-23.63%
14.00
9.05
4,500 18 0.53 19,500 500
2.63%
TECHM 31-Jul-14 CE 2,250.00 7.85 1.15
17.16%
8.05
5.95
4,500 36 0.33 63,500 750
1.20%
ULTRACEMCO 31-Jul-14 CE 2,550.00 8.70 -20.05
-69.74%
24.80
6.50
4,500 36 0.56 5,000 375
8.11%
AXISBANK 28-Aug-14 CE 2,100.00 52.00 -3.00
-5.45%
62.15
45.00
4,500 18 2.59 25,250 750
3.06%
BANKNIFTY 28-Aug-14 CE 16,500.00 140.00 36.30
35.00%
148.00
119.00
4,450 178 6.16 12,525 2,025
19.29%
ICICIBANK 31-Jul-14 CE 1,660.00 0.90 0.35
63.64%
0.90
0.55
4,250 17 0.03 5,500 0
0.00%
LT 31-Jul-14 CE 1,840.00 1.55 0.25
19.23%
1.75
1.35
4,250 17 0.07 38,000 0
0.00%
LT 31-Jul-14 CE 2,000.00 0.25 -0.30
-54.55%
0.25
0.25
4,250 17 0.01 102,750 -4,250
-3.97%
HEXAWARE 28-Aug-14 CE 160.00 4.05 -1.20
-22.86%
4.10
4.05
4,000 2 0.16 2,000 0
0.00%
HEXAWARE 31-Jul-14 CE 175.00 0.35 -0.05
-12.50%
0.35
0.20
4,000 2 0.01 30,000 -2,000
-6.25%
HEXAWARE 31-Jul-14 CE 180.00 0.25 -0.05
-16.67%
0.25
0.15
4,000 2 0.01 50,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 90.00 4.90 1.10
28.95%
4.90
4.90
4,000 1 0.20 64,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 95.00 2.95 0.90
43.90%
2.95
2.95
4,000 1 0.12 16,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 110.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 768,000 0
0.00%
ACC 31-Jul-14 CE 1,480.00 11.80 -13.45
-53.27%
18.10
11.80
4,000 16 0.58 11,250 1,500
15.38%
ADANIENT 31-Jul-14 CE 510.00 1.25 0.10
8.70%
2.45
1.25
4,000 4 0.06 275,000 0
0.00%
ARVIND 31-Jul-14 CE 280.00 0.35 0.25
250.00%
0.35
0.35
4,000 2 0.01 66,000 0
0.00%
BHEL 31-Jul-14 CE 320.00 0.10 -0.20
-66.67%
0.10
0.05
4,000 2 0.00 80,000 0
0.00%
BANKBARODA 31-Jul-14 CE 940.00 1.55 1.05
210.00%
2.60
1.55
4,000 8 0.08 40,000 2,000
5.26%
CIPLA 31-Jul-14 CE 480.00 0.25 -0.15
-37.50%
0.35
0.25
4,000 4 0.01 148,000 -1,000
-0.67%
CROMPGREAV 31-Jul-14 CE 195.00 12.75 -0.35
-2.67%
12.75
12.65
4,000 2 0.51 36,000 0
0.00%
CAIRN 31-Jul-14 CE 340.00 7.00 -0.95
-11.95%
7.60
7.00
4,000 4 0.30 68,000 3,000
4.62%
DLF 31-Jul-14 CE 195.00 22.10 1.10
5.24%
22.20
22.10
4,000 2 0.89 10,000 0
0.00%
EXIDEIND 31-Jul-14 CE 150.00 14.00 -2.80
-16.67%
14.50
14.00
4,000 2 0.57 344,000 0
0.00%
GODREJIND 31-Jul-14 CE 360.00 2.50 -0.40
-13.79%
2.50
1.00
4,000 4 0.08 62,000 0
0.00%
HINDALCO 28-Aug-14 CE 185.00 13.95 2.40
20.78%
14.00
13.95
4,000 2 0.56 48,000 0
0.00%
HINDALCO 31-Jul-14 CE 175.00 17.25 3.95
29.70%
17.55
17.25
4,000 2 0.70 398,000 -2,000
-0.50%
HINDALCO 31-Jul-14 CE 220.00 0.30 0.10
50.00%
0.50
0.30
4,000 2 0.02 10,000 2,000
25.00%
HINDZINC 31-Jul-14 CE 172.50 2.50 -6.25
-71.43%
2.50
2.50
4,000 2 0.10 6,000 0
0.00%
INDIACEM 31-Jul-14 CE 120.00 0.30 0.05
20.00%
0.30
0.30
4,000 1 0.01 440,000 0
0.00%
IDEA 28-Aug-14 CE 140.00 9.90 -1.60
-13.91%
9.90
9.75
4,000 2 0.39 44,000 0
0.00%
IDBI 28-Aug-14 CE 100.00 3.30 0.20
6.45%
3.30
3.30
4,000 1 0.13 12,000 0
0.00%
IDBI 31-Jul-14 CE 85.00 9.60 2.15
28.86%
9.60
9.60
4,000 1 0.38 12,000 0
0.00%
IDBI 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 604,000 0
0.00%
IDFC 28-Aug-14 CE 190.00 1.45 -0.25
-14.71%
1.45
1.45
4,000 2 0.06 146,000 4,000
2.82%
IRB 28-Aug-14 CE 300.00 5.65 -1.85
-24.67%
5.65
5.65
4,000 1 0.23 4,000 0
0.00%
ITC 28-Aug-14 CE 370.00 3.00 -0.10
-3.23%
3.25
3.00
4,000 4 0.12 315,000 1,000
0.32%
ITC 31-Jul-14 CE 345.00 8.00 -1.45
-15.34%
8.25
7.15
4,000 4 0.31 191,000 -2,000
-1.04%
JSWENERGY 31-Jul-14 CE 80.00 2.60 -0.35
-11.86%
2.60
2.60
4,000 1 0.10 352,000 0
0.00%
JSWENERGY 31-Jul-14 CE 90.00 0.40 0.05
14.29%
0.40
0.40
4,000 1 0.02 344,000 0
0.00%
JISLJALEQS 28-Aug-14 CE 115.00 3.75 -13.90
-78.75%
3.75
3.75
4,000 1 0.15 - 0
0.00%
JISLJALEQS 31-Jul-14 CE 107.50 2.65 0.15
6.00%
2.65
2.65
4,000 1 0.11 44,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 122.50 0.40 0.05
14.29%
0.40
0.40
4,000 1 0.02 20,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 305.00 4.90 1.10
28.95%
5.40
4.65
4,000 4 0.20 21,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 315.00 2.80 0.65
30.23%
2.80
2.80
4,000 4 0.11 20,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 340.00 0.50 -0.10
-16.67%
0.60
0.50
4,000 4 0.02 221,000 0
0.00%
KTKBANK 31-Jul-14 CE 125.00 11.55 -3.00
-20.62%
12.50
11.55
4,000 2 0.48 12,000 0
0.00%
KTKBANK 31-Jul-14 CE 135.00 3.50 -0.20
-5.41%
3.50
3.50
4,000 2 0.14 376,000 0
0.00%
L&TFH 31-Jul-14 CE 82.50 0.20 0.00
0.00%
0.20
0.20
4,000 1 0.01 44,000 0
0.00%
NMDC 31-Jul-14 CE 170.00 6.50 0.10
1.56%
6.50
6.00
4,000 2 0.25 162,000 0
0.00%
NTPC 28-Aug-14 CE 157.50 2.75 -0.25
-8.33%
2.75
2.75
4,000 2 0.11 6,000 0
0.00%
NTPC 31-Jul-14 CE 140.00 8.50 -1.10
-11.46%
8.50
8.50
4,000 2 0.34 86,000 -2,000
-2.27%
ONGC 31-Jul-14 CE 405.00 9.80 -0.10
-1.01%
10.90
9.80
4,000 4 0.41 32,000 -1,000
-3.03%
ONGC 31-Jul-14 CE 515.00 0.10 -0.15
-60.00%
0.10
0.10
4,000 4 0.00 55,000 0
0.00%
PFC 31-Jul-14 CE 275.00 8.90 -0.10
-1.11%
9.70
8.90
4,000 2 0.37 18,000 0
0.00%
PFC 31-Jul-14 CE 340.00 0.15 -0.10
-40.00%
0.15
0.15
4,000 2 0.01 120,000 -2,000
-1.64%
POWERGRID 28-Aug-14 CE 150.00 1.65 0.20
13.79%
1.65
1.60
4,000 2 0.06 284,000 0
0.00%
POWERGRID 31-Jul-14 CE 160.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 858,000 -2,000
-0.23%
PETRONET 31-Jul-14 CE 180.00 5.25 0.45
9.38%
5.65
5.25
4,000 2 0.22 128,000 0
0.00%
PETRONET 31-Jul-14 CE 185.00 3.30 0.40
13.79%
3.40
3.30
4,000 2 0.13 38,000 0
0.00%
PTC 28-Aug-14 CE 87.50 3.20 -10.25
-76.21%
3.20
3.20
4,000 1 0.13 - 0
0.00%
PTC 31-Jul-14 CE 100.00 0.15 0.00
0.00%
0.15
0.15
4,000 1 0.01 760,000 -4,000
-0.52%
PTC 31-Jul-14 CE 110.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 404,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 650.00 12.00 0.70
6.19%
15.85
12.00
4,000 4 0.52 6,000 1,000
20.00%
RECLTD 31-Jul-14 CE 350.00 1.00 -0.25
-20.00%
1.60
1.00
4,000 4 0.05 102,000 2,000
2.00%
RELIANCE 28-Aug-14 CE 1,200.00 4.00 -0.70
-14.89%
6.00
4.00
4,000 16 0.17 5,750 3,000
109.09%
RPOWER 31-Jul-14 CE 127.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 128,000 0
0.00%
RPOWER 31-Jul-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 204,000 -4,000
-1.92%
SAIL 28-Aug-14 CE 85.00 6.00 -0.40
-6.25%
6.00
6.00
4,000 1 0.24 36,000 0
0.00%
SAIL 31-Jul-14 CE 92.50 0.70 -0.10
-12.50%
0.70
0.70
4,000 1 0.03 128,000 0
0.00%
SAIL 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 1,016,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 140.00 10.70 2.55
31.29%
10.70
10.70
4,000 1 0.43 132,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 192.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 12,000 0
0.00%
SSLT 31-Jul-14 CE 295.00 7.85 -0.40
-4.85%
8.15
7.85
4,000 2 0.32 60,000 0
0.00%
SSLT 31-Jul-14 CE 330.00 0.60 0.05
9.09%
0.65
0.60
4,000 2 0.02 532,000 2,000
0.38%
UPL 31-Jul-14 CE 320.00 4.00 -11.00
-73.33%
4.00
4.00
4,000 2 0.16 32,000 0
0.00%
TATASTEEL 28-Aug-14 CE 580.00 16.75 -0.80
-4.56%
18.40
16.75
4,000 4 0.72 27,000 3,000
12.50%
TATASTEEL 31-Jul-14 CE 510.00 51.50 -3.50
-6.36%
52.85
51.10
4,000 4 2.07 167,000 -1,000
-0.60%
TATAMTRDVR 31-Jul-14 CE 350.00 0.55 0.05
10.00%
0.55
0.50
4,000 2 0.02 52,000 0
0.00%
TATAPOWER 28-Aug-14 CE 100.00 5.55 -4.45
-44.50%
5.55
5.55
4,000 1 0.22 8,000 0
0.00%
TATAPOWER 28-Aug-14 CE 110.00 2.60 -0.25
-8.77%
2.60
2.60
4,000 1 0.10 64,000 0
0.00%
TATAPOWER 28-Aug-14 CE 115.00 1.90 -0.05
-2.56%
1.90
1.90
4,000 1 0.08 80,000 0
0.00%
UNIONBANK 31-Jul-14 CE 190.00 11.00 1.15
11.68%
11.00
10.25
4,000 2 0.42 178,000 0
0.00%
UCOBANK 31-Jul-14 CE 120.00 0.20 0.05
33.33%
0.20
0.20
4,000 1 0.01 436,000 0
0.00%
VOLTAS 31-Jul-14 CE 240.00 0.20 -0.10
-33.33%
0.25
0.20
4,000 2 0.01 88,000 -4,000
-4.35%
TATACOMM 31-Jul-14 CE 380.00 7.50 -4.30
-36.44%
9.50
7.50
4,000 4 0.33 84,000 -1,000
-1.18%
TCS 28-Aug-14 CE 2,550.00 68.00 17.25
33.99%
69.70
52.50
3,875 31 2.42 3,000 -2,875
-48.94%
ACC 31-Jul-14 CE 1,460.00 22.50 -11.25
-33.33%
30.05
19.05
3,750 15 0.81 9,000 1,250
16.13%
LUPIN 31-Jul-14 CE 1,120.00 11.60 -2.20
-15.94%
19.40
10.70
3,750 15 0.54 28,750 750
2.68%
MARUTI 31-Jul-14 CE 2,500.00 49.00 -5.20
-9.59%
52.75
47.00
3,750 30 1.89 44,000 500
1.15%
NIFTY 25-Sep-14 CE 8,100.00 85.05 7.00
8.97%
97.90
82.55
3,700 74 3.26 38,050 3,200
9.18%
NIFTY 28-Aug-14 CE 6,000.00 1,789.00 15.00
0.85%
1,804.45
1,786.00
3,600 72 64.71 80,200 3,350
4.36%
BANKBARODA 31-Jul-14 CE 960.00 1.20 0.80
200.00%
1.20
1.00
3,500 7 0.04 57,500 500
0.88%
HEROMOTOCO 31-Jul-14 CE 2,550.00 25.90 -4.40
-14.52%
26.35
20.60
3,500 28 0.83 7,000 125
1.82%
INFY 31-Jul-14 CE 3,700.00 1.80 0.50
38.46%
2.00
1.75
3,500 28 0.07 118,250 -625
-0.53%
MCDOWELL-N 28-Aug-14 CE 2,500.00 52.00 7.00
15.56%
52.50
48.00
3,500 28 1.77 10,875 2,625
31.82%
WIPRO 31-Jul-14 CE 540.00 30.00 3.55
13.42%
30.45
23.55
3,500 7 0.93 135,000 -2,500
-1.82%
NIFTY 28-Aug-14 CE 5,800.00 1,987.00 20.05
1.02%
1,994.65
1,986.40
3,450 69 68.62 9,550 1,900
24.84%
MARUTI 31-Jul-14 CE 2,650.00 7.20 -1.50
-17.24%
7.90
6.95
3,375 27 0.24 45,125 250
0.56%
ICICIBANK 31-Jul-14 CE 1,620.00 1.75 0.50
40.00%
2.40
1.45
3,250 13 0.06 21,250 -1,000
-4.49%
JSWSTEEL 31-Jul-14 CE 1,220.00 15.00 -5.05
-25.19%
22.80
15.00
3,250 13 0.64 15,250 2,000
15.09%
LT 31-Jul-14 CE 1,780.00 3.95 0.05
1.28%
5.40
3.70
3,250 13 0.14 96,750 -1,000
-1.02%
NIFTY 28-Aug-14 CE 7,850.00 115.00 6.65
6.14%
149.85
113.00
3,200 64 3.96 5,300 -100
-1.85%
NIFTY 25-Sep-14 CE 7,900.00 167.20 12.30
7.94%
177.25
164.55
3,050 61 5.23 37,800 -200
-0.53%
BHARATFORG 31-Jul-14 CE 680.00 29.75 -4.25
-12.50%
31.00
29.00
3,000 3 0.90 40,000 1,000
2.56%
BHARTIARTL 28-Aug-14 CE 360.00 9.40 -1.60
-14.55%
9.90
9.40
3,000 3 0.29 6,000 0
0.00%
COALINDIA 31-Jul-14 CE 430.00 0.40 -0.10
-20.00%
0.50
0.40
3,000 3 0.01 109,000 -2,000
-1.80%
COALINDIA 31-Jul-14 CE 450.00 0.25 0.00
0.00%
0.25
0.25
3,000 3 0.01 86,000 0
0.00%
CAIRN 28-Aug-14 CE 340.00 13.50 0.00
0.00%
13.50
13.50
3,000 3 0.41 27,000 0
0.00%
CAIRN 28-Aug-14 CE 360.00 5.10 -0.80
-13.56%
5.70
5.00
3,000 3 0.16 58,000 2,000
3.57%
CENTURYTEX 31-Jul-14 CE 720.00 1.40 0.40
40.00%
1.45
1.00
3,000 3 0.04 15,000 0
0.00%
ICICIBANK 28-Aug-14 CE 1,600.00 24.70 4.60
22.89%
28.00
24.40
3,000 12 0.77 94,750 1,500
1.61%
JINDALSTEL 28-Aug-14 CE 300.00 15.00 1.00
7.14%
17.00
15.00
3,000 3 0.47 4,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 350.00 0.40 0.10
33.33%
0.40
0.40
3,000 3 0.01 207,000 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,250.00 10.15 0.20
2.01%
10.70
10.15
3,000 12 0.31 10,000 2,750
37.93%
LICHSGFIN 31-Jul-14 CE 300.00 15.25 1.50
10.91%
15.75
15.25
3,000 3 0.46 39,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 305.00 10.55 -1.40
-11.72%
12.00
10.55
3,000 3 0.35 5,000 -2,000
-28.57%
M&M 31-Jul-14 CE 1,180.00 22.85 1.35
6.28%
24.35
21.65
3,000 12 0.71 27,750 -750
-2.63%
M&MFIN 31-Jul-14 CE 270.00 3.00 -0.45
-13.04%
4.20
3.00
3,000 3 0.11 126,000 -2,000
-1.56%
NIFTY 31-Jul-14 CE 5,300.00 2,481.00 22.05
0.90%
2,481.10
2,481.00
3,000 60 74.43 54,100 -1,500
-2.70%
ONGC 31-Jul-14 CE 475.00 0.15 -0.05
-25.00%
0.15
0.15
3,000 3 0.00 17,000 -3,000
-15.00%
RELCAPITAL 28-Aug-14 CE 640.00 12.60 -1.40
-10.00%
18.20
12.60
3,000 3 0.46 17,000 1,000
6.25%
RELCAPITAL 28-Aug-14 CE 700.00 5.80 1.30
28.89%
6.70
5.80
3,000 3 0.18 10,000 2,000
25.00%
RANBAXY 31-Jul-14 CE 550.00 14.25 -4.05
-22.13%
14.25
14.25
3,000 3 0.43 81,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 710.00 36.60 -3.75
-9.29%
37.80
35.25
3,000 6 1.10 10,000 -2,500
-20.00%
SUNTV 31-Jul-14 CE 420.00 14.30 -5.30
-27.04%
14.40
14.30
3,000 3 0.43 2,000 2,000
0.00%
SUNTV 31-Jul-14 CE 430.00 8.05 -8.10
-50.15%
9.90
8.05
3,000 3 0.26 1,000 1,000
0.00%
TATAMOTORS 28-Aug-14 CE 480.00 22.35 -1.60
-6.68%
24.05
22.35
3,000 3 0.70 162,000 0
0.00%
TITAN 31-Jul-14 CE 330.00 12.45 1.05
9.21%
12.45
10.05
3,000 3 0.33 54,000 -1,000
-1.82%
TITAN 31-Jul-14 CE 370.00 0.20 -0.60
-75.00%
0.60
0.20
3,000 3 0.01 78,000 0
0.00%
TATASTEEL 28-Aug-14 CE 630.00 5.55 -4.55
-45.05%
5.70
5.55
3,000 3 0.17 1,000 1,000
0.00%
TATASTEEL 31-Jul-14 CE 620.00 0.40 -0.10
-20.00%
0.40
0.40
3,000 3 0.01 132,000 0
0.00%
TATACOMM 31-Jul-14 CE 410.00 1.15 -1.05
-47.73%
1.75
1.15
3,000 3 0.04 47,000 1,000
2.17%
YESBANK 28-Aug-14 CE 550.00 26.90 3.10
13.03%
28.95
26.90
3,000 3 0.84 23,000 1,000
4.55%
ZEEL 31-Jul-14 CE 305.00 3.65 -0.80
-17.98%
4.50
3.65
3,000 3 0.12 28,000 1,000
3.70%
SBIN 31-Jul-14 CE 3,000.00 0.55 -0.45
-45.00%
1.00
0.55
2,875 23 0.02 83,875 -2,875
-3.31%
NIFTY 25-Sep-14 CE 8,200.00 59.50 6.65
12.58%
62.65
57.95
2,850 57 1.71 48,400 1,900
4.09%
NIFTY 28-Aug-14 CE 8,800.00 2.25 0.45
25.00%
2.25
1.30
2,800 56 0.06 50,850 -300
-0.59%
M&M 31-Jul-14 CE 1,220.00 7.25 -0.30
-3.97%
8.90
6.10
2,750 11 0.22 25,500 -500
-1.92%
BAJAJ-AUTO 28-Aug-14 CE 2,100.00 59.00 4.00
7.27%
63.00
56.00
2,625 21 1.55 4,375 1,875
75.00%
DRREDDY 31-Jul-14 CE 2,900.00 4.15 0.45
12.16%
4.75
3.70
2,625 21 0.11 12,000 -250
-2.04%
TCS 31-Jul-14 CE 2,750.00 1.80 0.80
80.00%
1.80
1.10
2,625 21 0.03 33,000 0
0.00%
NIFTY 31-Jul-14 CE 6,000.00 1,777.00 21.80
1.24%
1,794.00
1,774.00
2,550 51 45.42 369,500 -1,850
-0.50%
BANKNIFTY 31-Jul-14 CE 15,100.00 505.00 90.35
21.79%
576.20
457.00
2,525 101 13.26 19,475 -700
-3.47%
ASIANPAINT 31-Jul-14 CE 640.00 1.00 -0.90
-47.37%
2.10
0.35
2,500 5 0.03 7,000 -500
-6.67%
BAJAJ-AUTO 31-Jul-14 CE 2,200.00 5.00 1.40
38.89%
6.00
3.20
2,500 20 0.11 54,625 -1,125
-2.02%
BPCL 31-Jul-14 CE 620.00 2.90 0.35
13.73%
2.90
2.60
2,500 5 0.07 49,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 670.00 1.80 -0.25
-12.20%
1.90
1.80
2,500 5 0.05 45,000 0
0.00%
INDUSINDBK 31-Jul-14 CE 590.00 1.35 -0.60
-30.77%
2.30
1.35
2,500 5 0.04 27,500 0
0.00%
KOTAKBANK 31-Jul-14 CE 1,000.00 1.15 -0.65
-36.11%
1.95
1.15
2,500 5 0.04 55,500 1,500
2.78%
LT 28-Aug-14 CE 1,700.00 46.50 2.65
6.04%
69.85
45.00
2,500 10 1.24 15,000 250
1.69%
NIFTY 25-Sep-14 CE 7,800.00 217.00 10.60
5.14%
224.45
216.55
2,500 50 5.52 50,200 250
0.50%
SUNPHARMA 31-Jul-14 CE 720.00 27.80 -6.45
-18.83%
29.55
27.80
2,500 5 0.72 68,500 -500
-0.72%
TCS 31-Jul-14 CE 2,800.00 0.95 0.10
11.76%
1.00
0.95
2,500 20 0.02 25,375 375
1.50%
NIFTY 28-Aug-14 CE 7,400.00 437.70 19.60
4.69%
450.00
432.65
2,450 49 10.87 87,600 -350
-0.40%
MCDOWELL-N 31-Jul-14 CE 2,800.00 1.40 0.60
75.00%
1.40
1.00
2,375 19 0.03 244,375 -2,125
-0.86%
RELIANCE 31-Jul-14 CE 960.00 71.40 -0.35
-0.49%
80.00
71.40
2,250 9 1.71 62,250 -750
-1.19%
SBIN 31-Jul-14 CE 2,520.00 66.35 17.45
35.69%
75.00
50.00
2,125 17 1.45 16,375 -750
-4.38%
ADANIENT 31-Jul-14 CE 550.00 0.30 -0.05
-14.29%
0.30
0.30
2,000 2 0.01 256,000 0
0.00%
ARVIND 28-Aug-14 CE 240.00 11.35 1.35
13.50%
11.35
11.35
2,000 1 0.23 8,000 0
0.00%
ARVIND 31-Jul-14 CE 200.00 32.30 0.80
2.54%
32.30
32.30
2,000 1 0.65 22,000 0
0.00%
ARVIND 31-Jul-14 CE 210.00 22.75 -0.45
-1.94%
22.75
22.75
2,000 1 0.46 50,000 0
0.00%
ARVIND 31-Jul-14 CE 215.00 21.70 1.70
8.50%
21.70
21.70
2,000 1 0.43 16,000 0
0.00%
ASIANPAINT 31-Jul-14 CE 630.00 2.00 -1.00
-33.33%
3.25
2.00
2,000 4 0.05 16,500 0
0.00%
APOLLOTYRE 31-Jul-14 CE 225.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 38,000 0
0.00%
BHARATFORG 31-Jul-14 CE 760.00 1.00 -0.95
-48.72%
1.50
1.00
2,000 2 0.03 13,000 1,000
8.33%
BHEL 31-Jul-14 CE 265.00 0.45 0.05
12.50%
0.45
0.45
2,000 1 0.01 152,000 0
0.00%
BHEL 31-Jul-14 CE 280.00 0.15 0.00
0.00%
0.15
0.15
2,000 1 0.00 480,000 -2,000
-0.41%
BHEL 31-Jul-14 CE 290.00 0.15 0.00
0.00%
0.15
0.15
2,000 1 0.00 254,000 0
0.00%
BHEL 31-Jul-14 CE 310.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 62,000 0
0.00%
BANKBARODA 28-Aug-14 CE 860.00 42.50 13.30
45.55%
43.00
39.10
2,000 4 0.84 2,000 1,000
100.00%
BANKINDIA 28-Aug-14 CE 280.00 22.75 1.25
5.81%
22.80
22.75
2,000 2 0.46 3,000 0
0.00%
BANKINDIA 28-Aug-14 CE 330.00 5.80 -1.20
-17.14%
5.80
5.65
2,000 2 0.11 6,000 0
0.00%
RELINFRA 31-Jul-14 CE 720.00 41.15 1.15
2.88%
46.15
41.00
2,000 4 0.85 33,000 -500
-1.49%
RELINFRA 31-Jul-14 CE 850.00 1.10 -0.25
-18.52%
1.25
1.10
2,000 4 0.02 88,500 0
0.00%
BHARTIARTL 28-Aug-14 CE 400.00 2.50 -0.55
-18.03%
2.80
2.50
2,000 2 0.05 7,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 320.00 30.00 -4.35
-12.66%
30.00
30.00
2,000 2 0.60 17,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 410.00 0.15 -0.50
-76.92%
0.15
0.15
2,000 2 0.00 151,000 0
0.00%
CESC 31-Jul-14 CE 700.00 5.00 -3.00
-37.50%
5.00
5.00
2,000 4 0.10 47,500 0
0.00%
CROMPGREAV 28-Aug-14 CE 210.00 12.25 1.25
11.36%
12.25
12.25
2,000 1 0.25 4,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 220.00 8.00 0.30
3.90%
8.00
8.00
2,000 1 0.16 24,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 190.00 17.00 -1.30
-7.10%
17.00
17.00
2,000 1 0.34 122,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 260.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 18,000 -2,000
-10.00%
COALINDIA 28-Aug-14 CE 415.00 8.90 -27.45
-75.52%
8.90
8.90
2,000 2 0.18 - 0
0.00%
DLF 28-Aug-14 CE 210.00 16.00 -7.45
-31.77%
16.00
16.00
2,000 1 0.32 16,000 0
0.00%
DLF 31-Jul-14 CE 180.00 39.50 0.90
2.33%
39.50
39.50
2,000 1 0.79 4,000 0
0.00%
DABUR 31-Jul-14 CE 195.00 1.90 0.15
8.57%
1.90
1.90
2,000 1 0.04 64,000 0
0.00%
DABUR 31-Jul-14 CE 200.00 0.60 -0.15
-20.00%
0.60
0.60
2,000 1 0.01 444,000 0
0.00%
DABUR 31-Jul-14 CE 205.00 0.25 0.05
25.00%
0.25
0.25
2,000 1 0.01 254,000 0
0.00%
EXIDEIND 28-Aug-14 CE 170.00 5.45 -1.55
-22.14%
5.45
5.45
2,000 1 0.11 8,000 0
0.00%
EXIDEIND 28-Aug-14 CE 180.00 2.60 0.05
1.96%
2.60
2.60
2,000 1 0.05 4,000 2,000
100.00%
EXIDEIND 31-Jul-14 CE 167.50 2.60 -0.90
-25.71%
2.60
2.60
2,000 1 0.05 18,000 0
0.00%
EXIDEIND 31-Jul-14 CE 190.00 0.30 -0.65
-68.42%
0.30
0.30
2,000 1 0.01 - 0
0.00%
AMBUJACEM 31-Jul-14 CE 250.00 0.10 -0.25
-71.43%
0.10
0.10
2,000 1 0.00 54,000 0
0.00%
GAIL 31-Jul-14 CE 440.00 10.90 1.20
12.37%
10.90
10.85
2,000 2 0.22 15,000 0
0.00%
GODREJIND 31-Jul-14 CE 340.00 8.30 -2.70
-24.55%
8.30
8.25
2,000 2 0.17 24,000 0
0.00%
HINDALCO 28-Aug-14 CE 180.00 18.00 4.00
28.57%
18.00
18.00
2,000 1 0.36 66,000 0
0.00%
HINDALCO 31-Jul-14 CE 160.00 31.00 1.25
4.20%
31.00
31.00
2,000 1 0.62 188,000 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,600.00 13.00 -2.55
-16.40%
15.45
10.20
2,000 16 0.23 13,250 375
2.91%
HINDUNILVR 31-Jul-14 CE 620.00 18.70 -0.60
-3.11%
19.85
18.70
2,000 4 0.38 67,000 0
0.00%
HINDPETRO 31-Jul-14 CE 380.00 16.20 2.20
15.71%
16.30
16.20
2,000 2 0.33 32,000 1,000
3.23%
IDFC 28-Aug-14 CE 175.00 3.40 -0.60
-15.00%
3.40
3.40
2,000 1 0.07 52,000 0
0.00%
IDFC 31-Jul-14 CE 125.00 34.50 1.25
3.76%
34.50
34.50
2,000 1 0.69 164,000 0
0.00%
IDFC 31-Jul-14 CE 147.50 17.60 4.40
33.33%
17.60
17.60
2,000 1 0.35 36,000 2,000
5.88%
IGL 31-Jul-14 CE 390.00 2.00 0.50
33.33%
2.00
1.75
2,000 2 0.04 44,000 2,000
4.76%
INDUSINDBK 31-Jul-14 CE 600.00 0.65 -0.25
-27.78%
0.95
0.60
2,000 4 0.02 104,500 -500
-0.48%
INFY 31-Jul-14 CE 3,150.00 145.95 33.65
29.96%
145.95
131.20
2,000 16 2.77 6,750 0
0.00%
ITC 28-Aug-14 CE 350.00 9.50 -1.65
-14.80%
10.50
9.50
2,000 2 0.20 48,000 1,000
2.13%
JINDALSTEL 31-Jul-14 CE 280.00 20.75 1.80
9.50%
20.75
20.75
2,000 2 0.42 27,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 330.00 1.05 0.10
10.53%
1.05
1.00
2,000 2 0.02 139,000 0
0.00%
KTKBANK 31-Jul-14 CE 160.00 0.15 0.00
0.00%
0.15
0.15
2,000 1 0.00 100,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 320.00 9.50 0.00
0.00%
11.55
9.50
2,000 2 0.21 11,000 1,000
10.00%
LICHSGFIN 28-Aug-14 CE 340.00 4.05 -3.95
-49.38%
4.05
4.05
2,000 2 0.08 5,000 0
0.00%
ADANIPORTS 28-Aug-14 CE 290.00 16.20 9.65
147.33%
16.20
16.20
2,000 1 0.32 - 0
0.00%
NMDC 31-Jul-14 CE 160.00 15.40 -0.60
-3.75%
15.40
15.40
2,000 1 0.31 72,000 0
0.00%
NMDC 31-Jul-14 CE 165.00 10.00 0.50
5.26%
10.00
10.00
2,000 1 0.20 22,000 0
0.00%
NMDC 31-Jul-14 CE 172.50 4.00 0.10
2.56%
4.00
4.00
2,000 1 0.08 2,000 0
0.00%
NMDC 31-Jul-14 CE 185.00 0.75 0.00
0.00%
0.75
0.75
2,000 1 0.02 198,000 0
0.00%
NTPC 28-Aug-14 CE 155.00 3.35 -0.70
-17.28%
3.35
3.35
2,000 1 0.07 36,000 0
0.00%
NTPC 31-Jul-14 CE 147.50 3.80 -0.15
-3.80%
3.80
3.80
2,000 1 0.08 180,000 0
0.00%
NTPC 31-Jul-14 CE 157.50 0.60 -0.05
-7.69%
0.60
0.60
2,000 1 0.01 140,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 330.00 0.25 -0.25
-50.00%
0.25
0.25
2,000 1 0.01 36,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 340.00 0.10 -0.15
-60.00%
0.10
0.10
2,000 1 0.00 64,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 350.00 0.10 -0.20
-66.67%
0.10
0.10
2,000 1 0.00 34,000 0
0.00%
ONGC 28-Aug-14 CE 440.00 7.90 -0.10
-1.25%
7.90
7.50
2,000 2 0.15 4,000 0
0.00%
ONGC 31-Jul-14 CE 480.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 2 0.00 166,000 0
0.00%
PFC 28-Aug-14 CE 290.00 11.35 -56.95
-83.38%
11.35
11.35
2,000 1 0.23 - 0
0.00%
PFC 28-Aug-14 CE 300.00 8.15 0.35
4.49%
8.15
8.15
2,000 1 0.16 14,000 0
0.00%
PFC 31-Jul-14 CE 265.00 12.75 -1.40
-9.89%
12.75
12.75
2,000 1 0.26 2,000 0
0.00%
PFC 31-Jul-14 CE 380.00 0.05 -0.70
-93.33%
0.05
0.05
2,000 1 0.00 4,000 0
0.00%
POWERGRID 31-Jul-14 CE 155.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 416,000 -2,000
-0.48%
POWERGRID 31-Jul-14 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 206,000 0
0.00%
PETRONET 31-Jul-14 CE 172.50 10.80 0.90
9.09%
10.80
10.80
2,000 1 0.22 6,000 0
0.00%
PETRONET 31-Jul-14 CE 195.00 1.00 0.45
81.82%
1.00
1.00
2,000 1 0.02 8,000 0
0.00%
PETRONET 31-Jul-14 CE 200.00 1.00 0.40
66.67%
1.00
1.00
2,000 1 0.02 260,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 780.00 0.05 -0.10
-66.67%
0.05
0.05
2,000 2 0.00 12,000 0
0.00%
RCOM 28-Aug-14 CE 130.00 10.00 -0.20
-1.96%
10.00
10.00
2,000 1 0.20 86,000 0
0.00%
RCOM 28-Aug-14 CE 135.00 7.00 -0.50
-6.67%
7.00
7.00
2,000 1 0.14 72,000 0
0.00%
RCOM 28-Aug-14 CE 145.00 4.00 -0.20
-4.76%
4.00
4.00
2,000 1 0.08 10,000 0
0.00%
RCOM 31-Jul-14 CE 120.00 15.00 0.90
6.38%
15.00
15.00
2,000 1 0.30 66,000 0
0.00%
RCOM 31-Jul-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 70,000 0
0.00%
RECLTD 31-Jul-14 CE 325.00 6.00 0.55
10.09%
6.85
6.00
2,000 2 0.13 10,000 -1,000
-9.09%
RANBAXY 31-Jul-14 CE 500.00 58.25 -3.20
-5.21%
60.00
58.25
2,000 2 1.18 156,000 -1,000
-0.64%
SSLT 28-Aug-14 CE 310.00 8.75 -0.75
-7.89%
8.75
8.75
2,000 1 0.18 6,000 0
0.00%
SSLT 31-Jul-14 CE 290.00 11.95 0.85
7.66%
11.95
11.95
2,000 1 0.24 130,000 0
0.00%
UPL 31-Jul-14 CE 350.00 0.65 -0.60
-48.00%
0.65
0.65
2,000 1 0.01 140,000 0
0.00%
SUNTV 28-Aug-14 CE 450.00 10.40 -20.95
-66.83%
10.40
10.40
2,000 2 0.21 - 0
0.00%
TITAN 31-Jul-14 CE 375.00 0.50 -1.50
-75.00%
0.50
0.50
2,000 2 0.01 13,000 0
0.00%
TATASTEEL 31-Jul-14 CE 500.00 61.85 -1.45
-2.29%
62.35
61.85
2,000 2 1.24 474,000 -1,000
-0.21%
TATAMTRDVR 28-Aug-14 CE 330.00 12.00 9.15
321.05%
12.00
12.00
2,000 1 0.24 - 0
0.00%
TATAMTRDVR 31-Jul-14 CE 335.00 1.10 -1.05
-48.84%
1.10
1.10
2,000 1 0.02 12,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 175.00 2.65 -1.05
-28.38%
2.65
2.65
2,000 1 0.05 6,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 150.00 9.20 -0.25
-2.65%
9.20
9.20
2,000 1 0.18 170,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 634,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 332,000 0
0.00%
UNIONBANK 28-Aug-14 CE 220.00 6.80 1.30
23.64%
6.80
6.80
2,000 1 0.14 4,000 0
0.00%
UNIONBANK 31-Jul-14 CE 225.00 0.30 -0.10
-25.00%
0.30
0.30
2,000 1 0.01 20,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,900.00 137.00 3.90
2.93%
142.10
120.00
2,000 8 2.69 116,500 -1,000
-0.85%
VOLTAS 31-Jul-14 CE 225.00 0.90 0.20
28.57%
0.90
0.90
2,000 1 0.02 76,000 0
0.00%
TATACOMM 31-Jul-14 CE 400.00 3.30 -1.10
-25.00%
3.30
3.10
2,000 2 0.06 82,000 0
0.00%
TATACOMM 31-Jul-14 CE 420.00 0.60 -0.55
-47.83%
0.60
0.60
2,000 2 0.01 68,000 0
0.00%
WIPRO 31-Jul-14 CE 530.00 37.25 10.00
36.70%
42.40
28.95
2,000 4 0.72 19,000 -500
-2.56%
YESBANK 31-Jul-14 CE 530.00 26.00 2.00
8.33%
26.00
26.00
2,000 2 0.52 38,000 -1,000
-2.56%
ZEEL 31-Jul-14 CE 315.00 1.45 -0.35
-19.44%
1.50
1.45
2,000 2 0.03 15,000 1,000
7.14%
ZEEL 31-Jul-14 CE 330.00 0.35 0.05
16.67%
0.35
0.35
2,000 2 0.01 98,000 0
0.00%
NIFTY 25-Sep-14 CE 7,000.00 845.00 18.90
2.29%
866.10
845.00
1,950 39 16.58 120,450 0
0.00%
BANKNIFTY 31-Jul-14 CE 14,700.00 890.00 131.55
17.34%
948.20
873.25
1,925 77 17.76 21,050 -1,400
-6.24%
DRREDDY 31-Jul-14 CE 2,850.00 7.85 -0.30
-3.68%
9.50
7.55
1,875 15 0.15 3,500 -875
-20.00%
BANKNIFTY 31-Jul-14 CE 14,500.00 1,070.00 121.60
12.82%
1,151.95
1,013.00
1,850 74 20.69 91,450 -1,125
-1.22%
ICICIBANK 28-Aug-14 CE 1,550.00 42.30 12.30
41.00%
45.10
40.10
1,750 7 0.74 2,250 0
0.00%
ULTRACEMCO 31-Jul-14 CE 2,450.00 35.00 -43.95
-55.67%
65.10
32.00
1,750 14 0.81 750 -250
-25.00%
BANKNIFTY 28-Aug-14 CE 15,500.00 522.00 78.50
17.70%
569.45
470.00
1,675 67 8.73 48,975 -75
-0.15%
NIFTY 31-Jul-14 CE 7,100.00 681.00 19.00
2.87%
696.00
677.70
1,550 31 10.58 52,650 -500
-0.94%
ASIANPAINT 28-Aug-14 CE 660.00 3.50 -0.40
-10.26%
3.50
3.50
1,500 3 0.05 500 0
0.00%
ASIANPAINT 31-Jul-14 CE 590.00 15.00 -5.00
-25.00%
15.50
15.00
1,500 3 0.23 33,000 -1,000
-2.94%
BIOCON 31-Jul-14 CE 600.00 0.95 -0.65
-40.63%
0.95
0.40
1,500 3 0.01 50,500 -500
-0.98%
BANKBARODA 31-Jul-14 CE 800.00 66.00 29.45
80.57%
66.00
66.00
1,500 3 0.99 59,500 0
0.00%
BANKBARODA 31-Jul-14 CE 1,000.00 0.50 0.40
400.00%
0.50
0.50
1,500 3 0.01 38,500 0
0.00%
RELINFRA 31-Jul-14 CE 740.00 23.70 -3.70
-13.50%
31.00
23.70
1,500 3 0.41 53,000 -500
-0.93%
RELINFRA 31-Jul-14 CE 830.00 1.75 -0.55
-23.91%
2.10
1.75
1,500 3 0.03 30,500 1,000
3.39%
ICICIBANK 31-Jul-14 CE 1,650.00 0.65 -0.25
-27.78%
0.65
0.65
1,500 6 0.01 23,250 0
0.00%
ICICIBANK 31-Jul-14 CE 1,680.00 0.50 0.45
900.00%
0.50
0.50
1,500 6 0.01 - 0
0.00%
ICICIBANK 31-Jul-14 CE 1,700.00 0.40 -0.10
-20.00%
0.70
0.40
1,500 6 0.01 44,500 250
0.56%
MCDOWELL-N 31-Jul-14 CE 2,650.00 2.30 0.45
24.32%
2.30
1.80
1,500 12 0.03 24,625 -500
-1.99%
NIFTY 24-Dec-14 CE 9,000.00 27.30 1.50
5.81%
27.80
25.60
1,500 2 0.41 147,600 -150
-0.10%
NIFTY 31-Jul-14 CE 6,800.00 978.00 17.75
1.85%
993.75
978.00
1,500 30 14.78 97,600 -1,050
-1.06%
PNB 31-Jul-14 CE 900.00 48.05 13.75
40.09%
48.05
44.35
1,500 3 0.70 58,500 500
0.86%
PNB 31-Jul-14 CE 1,020.00 2.05 0.85
70.83%
2.20
2.05
1,500 3 0.03 31,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 800.00 0.75 -0.65
-46.43%
1.10
0.75
1,500 3 0.01 25,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,950.00 90.00 9.10
11.25%
100.00
70.70
1,500 6 1.38 18,250 -250
-1.35%
AXISBANK 31-Jul-14 CE 1,960.00 72.30 -8.75
-10.80%
91.80
72.30
1,500 6 1.31 27,750 -1,000
-3.48%
TECHM 31-Jul-14 CE 2,000.00 140.00 16.65
13.50%
140.00
123.90
1,375 11 1.76 13,625 250
1.87%
NIFTY 31-Jul-14 CE 6,900.00 884.00 20.35
2.36%
896.00
879.00
1,350 27 12.02 40,900 -1,250
-2.97%
NIFTY 28-Aug-14 CE 7,750.00 170.00 14.40
9.25%
195.90
165.00
1,300 26 2.38 3,350 650
24.07%
ACC 31-Jul-14 CE 1,440.00 36.50 -9.65
-20.91%
36.50
28.60
1,250 5 0.41 3,750 -500
-11.76%
ICICIBANK 31-Jul-14 CE 1,640.00 1.00 0.25
33.33%
1.30
1.00
1,250 5 0.01 45,500 250
0.55%
JUBLFOOD 31-Jul-14 CE 1,300.00 28.00 -0.40
-1.41%
29.70
28.00
1,250 5 0.35 5,250 -500
-8.70%
LUPIN 31-Jul-14 CE 1,080.00 29.70 -3.85
-11.48%
35.00
29.70
1,250 5 0.40 59,000 250
0.43%
LT 31-Jul-14 CE 1,640.00 44.00 4.00
10.00%
51.00
44.00
1,250 5 0.61 45,000 750
1.69%
MCDOWELL-N 31-Jul-14 CE 2,550.00 6.50 2.60
66.67%
6.50
3.05
1,250 10 0.07 41,625 125
0.30%
MCDOWELL-N 31-Jul-14 CE 3,000.00 0.80 -0.20
-20.00%
1.00
0.75
1,250 10 0.01 238,250 0
0.00%
NIFTY 25-Sep-14 CE 8,500.00 17.00 0.50
3.03%
18.00
17.00
1,250 25 0.22 25,350 550
2.22%
SBIN 31-Jul-14 CE 2,450.00 120.00 40.15
50.28%
122.00
104.05
1,250 10 1.49 36,250 -625
-1.69%
NIFTY 28-Aug-14 CE 7,200.00 620.00 20.15
3.36%
635.00
615.00
1,200 24 7.52 107,150 -350
-0.33%
BANKNIFTY 28-Aug-14 CE 17,000.00 60.00 16.50
37.93%
65.00
42.00
1,175 47 0.69 6,125 50
0.82%
NIFTY 24-Dec-14 CE 7,000.00 1,020.00 13.45
1.34%
1,030.00
1,020.00
1,150 0 11.82 485,400 500
0.10%
BANKNIFTY 31-Jul-14 CE 14,900.00 698.65 113.15
19.33%
761.35
698.65
1,100 44 8.13 19,525 -50
-0.26%
NIFTY 25-Sep-14 CE 8,300.00 36.00 1.00
2.86%
40.90
36.00
1,050 21 0.40 12,900 700
5.74%
NIFTY 31-Jul-14 CE 8,150.00 0.70 -0.05
-6.67%
0.75
0.70
1,050 21 0.01 28,000 -50
-0.18%
ADANIENT 28-Aug-14 CE 460.00 23.90 -0.45
-1.85%
23.90
23.90
1,000 1 0.24 3,000 0
0.00%
ADANIENT 31-Jul-14 CE 530.00 0.70 -0.05
-6.67%
0.70
0.70
1,000 1 0.01 145,000 0
0.00%
BIOCON 31-Jul-14 CE 480.00 38.20 -2.30
-5.68%
42.50
38.20
1,000 2 0.40 14,500 0
0.00%
BIOCON 31-Jul-14 CE 580.00 1.50 -0.90
-37.50%
1.55
1.50
1,000 2 0.02 56,500 0
0.00%
BANKINDIA 28-Aug-14 CE 290.00 18.00 -0.90
-4.76%
18.00
18.00
1,000 1 0.18 5,000 0
0.00%
BANKINDIA 28-Aug-14 CE 310.00 9.00 -0.80
-8.16%
9.00
9.00
1,000 1 0.09 8,000 0
0.00%
BPCL 31-Jul-14 CE 610.00 4.35 -0.25
-5.43%
4.35
4.15
1,000 2 0.04 40,500 -500
-1.22%
BPCL 31-Jul-14 CE 650.00 0.55 -0.45
-45.00%
0.55
0.55
1,000 2 0.01 29,000 -500
-1.69%
RELINFRA 31-Jul-14 CE 730.00 38.00 -3.00
-7.32%
38.00
38.00
1,000 2 0.38 21,500 0
0.00%
BHARTIARTL 28-Aug-14 CE 340.00 22.50 1.50
7.14%
22.50
22.50
1,000 1 0.23 13,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 385.00 0.95 -0.40
-29.63%
0.95
0.95
1,000 1 0.01 2,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 390.00 0.50 -0.05
-9.09%
0.50
0.50
1,000 1 0.01 15,000 0
0.00%
CANBK 28-Aug-14 CE 410.00 23.65 3.65
18.25%
23.65
23.65
1,000 1 0.24 2,000 0
0.00%
CANBK 28-Aug-14 CE 420.00 20.00 -0.50
-2.44%
20.00
20.00
1,000 1 0.20 1,000 0
0.00%
CANBK 28-Aug-14 CE 440.00 13.00 1.65
14.54%
13.00
13.00
1,000 1 0.13 19,000 1,000
5.56%
CANBK 28-Aug-14 CE 450.00 10.00 3.00
42.86%
10.00
10.00
1,000 1 0.10 3,000 0
0.00%
CANBK 28-Aug-14 CE 480.00 4.55 -3.45
-43.13%
4.55
4.55
1,000 1 0.05 1,000 0
0.00%
CANBK 31-Jul-14 CE 390.00 19.60 1.70
9.50%
19.60
19.60
1,000 1 0.20 13,000 -1,000
-7.14%
CANBK 31-Jul-14 CE 470.00 0.75 0.55
275.00%
0.75
0.75
1,000 1 0.01 68,000 0
0.00%
CANBK 31-Jul-14 CE 520.00 0.25 -0.25
-50.00%
0.25
0.25
1,000 1 0.00 12,000 0
0.00%
CANBK 31-Jul-14 CE 530.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 6,000 0
0.00%
CESC 31-Jul-14 CE 660.00 13.90 -5.70
-29.08%
16.45
13.90
1,000 2 0.15 18,500 0
0.00%
COALINDIA 28-Aug-14 CE 380.00 23.90 2.50
11.68%
23.90
23.90
1,000 1 0.24 12,000 0
0.00%
COALINDIA 28-Aug-14 CE 430.00 5.45 0.40
7.92%
5.45
5.45
1,000 1 0.05 1,000 0
0.00%
COALINDIA 28-Aug-14 CE 435.00 5.00 -25.25
-83.47%
5.00
5.00
1,000 1 0.05 - 0
0.00%
COALINDIA 31-Jul-14 CE 375.00 14.20 -0.80
-5.33%
14.20
14.20
1,000 1 0.14 56,000 0
0.00%
CAIRN 28-Aug-14 CE 350.00 9.00 -0.25
-2.70%
9.00
9.00
1,000 1 0.09 18,000 0
0.00%
CAIRN 28-Aug-14 CE 370.00 3.90 -0.10
-2.50%
3.90
3.90
1,000 1 0.04 1,000 0
0.00%
CAIRN 28-Aug-14 CE 380.00 3.10 0.10
3.33%
3.10
3.10
1,000 1 0.03 23,000 0
0.00%
CAIRN 31-Jul-14 CE 385.00 0.40 -0.25
-38.46%
0.40
0.40
1,000 1 0.00 3,000 0
0.00%
COLPAL 31-Jul-14 CE 1,700.00 38.10 18.10
90.50%
38.10
31.85
1,000 4 0.37 8,500 250
3.03%
CENTURYTEX 28-Aug-14 CE 680.00 18.35 3.35
22.33%
18.35
18.35
1,000 1 0.18 20,000 1,000
5.26%
CENTURYTEX 28-Aug-14 CE 700.00 13.20 3.20
32.00%
13.20
13.20
1,000 1 0.13 4,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 580.00 60.00 8.70
16.96%
60.00
60.00
1,000 1 0.60 21,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 590.00 50.35 7.60
17.78%
50.35
50.35
1,000 1 0.50 29,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 610.00 30.65 2.35
8.30%
30.65
30.65
1,000 1 0.31 63,000 0
0.00%
GAIL 31-Jul-14 CE 470.00 1.05 0.10
10.53%
1.05
1.05
1,000 1 0.01 48,000 0
0.00%
GODREJIND 31-Jul-14 CE 350.00 3.70 -1.65
-30.84%
3.70
3.70
1,000 1 0.04 27,000 0
0.00%
HDFC 31-Jul-14 CE 980.00 53.10 -7.05
-11.72%
57.00
53.10
1,000 4 0.55 94,500 -500
-0.53%
HDFCBANK 31-Jul-14 CE 820.00 26.00 1.00
4.00%
26.00
24.35
1,000 2 0.25 83,500 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,500.00 48.60 -5.70
-10.50%
50.00
41.85
1,000 8 0.45 8,000 250
3.23%
HINDPETRO 31-Jul-14 CE 430.00 1.10 0.40
57.14%
1.10
1.10
1,000 1 0.01 90,000 0
0.00%
IGL 31-Jul-14 CE 370.00 9.00 0.75
9.09%
9.00
9.00
1,000 1 0.09 20,000 0
0.00%
INDUSINDBK 31-Jul-14 CE 550.00 13.00 -1.45
-10.03%
16.25
13.00
1,000 2 0.15 46,000 -500
-1.08%
IOC 31-Jul-14 CE 330.00 9.50 1.35
16.56%
9.50
9.50
1,000 1 0.10 5,000 0
0.00%
IOC 31-Jul-14 CE 340.00 6.00 1.40
30.43%
6.00
6.00
1,000 1 0.06 25,000 0
0.00%
ITC 28-Aug-14 CE 400.00 1.00 -0.50
-33.33%
1.00
1.00
1,000 1 0.01 3,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 900.00 44.40 -3.20
-6.72%
44.40
44.40
1,000 2 0.44 85,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 315.00 12.00 0.70
6.19%
12.00
12.00
1,000 1 0.12 1,000 0
0.00%
LICHSGFIN 28-Aug-14 CE 330.00 7.50 -21.70
-74.32%
7.50
7.50
1,000 1 0.08 - 0
0.00%
LICHSGFIN 28-Aug-14 CE 335.00 6.00 -21.15
-77.90%
6.00
6.00
1,000 1 0.06 - 0
0.00%
LICHSGFIN 31-Jul-14 CE 335.00 1.25 -0.05
-3.85%
1.25
1.25
1,000 1 0.01 40,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 370.00 0.85 0.65
325.00%
0.85
0.85
1,000 1 0.01 13,000 0
0.00%
LT 31-Jul-14 CE 1,620.00 58.15 3.20
5.82%
63.05
58.15
1,000 4 0.60 42,500 -250
-0.58%
M&MFIN 31-Jul-14 CE 280.00 1.75 -0.25
-12.50%
1.75
1.75
1,000 1 0.02 272,000 0
0.00%
M&MFIN 31-Jul-14 CE 300.00 0.30 -0.20
-40.00%
0.30
0.30
1,000 1 0.00 95,000 0
0.00%
MCLEODRUSS 31-Jul-14 CE 310.00 0.35 -0.65
-65.00%
0.35
0.35
1,000 1 0.00 27,000 0
0.00%
MCLEODRUSS 31-Jul-14 CE 320.00 0.10 -0.60
-85.71%
0.10
0.10
1,000 1 0.00 81,000 -1,000
-1.22%
MCLEODRUSS 31-Jul-14 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
1,000 1 0.00 37,000 0
0.00%
MCLEODRUSS 31-Jul-14 CE 340.00 0.10 -0.15
-60.00%
0.10
0.10
1,000 1 0.00 20,000 0
0.00%
MARUTI 31-Jul-14 CE 2,850.00 0.50 -0.30
-37.50%
0.50
0.50
1,000 8 0.01 5,000 0
0.00%
NIFTY 31-Jul-14 CE 9,100.00 0.20 -0.55
-73.33%
0.20
0.20
1,000 20 0.00 11,250 -1,000
-8.16%
ONGC 28-Aug-14 CE 410.00 18.00 0.00
0.00%
18.00
18.00
1,000 1 0.18 3,000 0
0.00%
ONGC 28-Aug-14 CE 450.00 6.00 -2.80
-31.82%
6.00
6.00
1,000 1 0.06 2,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 600.00 25.50 -1.75
-6.42%
25.50
25.50
1,000 1 0.26 44,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 610.00 22.00 -0.80
-3.51%
22.00
22.00
1,000 1 0.22 6,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 690.00 1.00 0.20
25.00%
1.00
1.00
1,000 1 0.01 73,000 0
0.00%
RECLTD 31-Jul-14 CE 360.00 0.70 -0.05
-6.67%
0.70
0.70
1,000 1 0.01 118,000 0
0.00%
RECLTD 31-Jul-14 CE 400.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 195,000 -1,000
-0.51%
RELIANCE 31-Jul-14 CE 1,160.00 0.35 -0.20
-36.36%
0.45
0.35
1,000 4 0.00 103,750 -500
-0.48%
RANBAXY 31-Jul-14 CE 520.00 39.50 -3.00
-7.06%
39.50
39.50
1,000 1 0.40 132,000 0
0.00%
RANBAXY 31-Jul-14 CE 540.00 21.50 -4.75
-18.10%
21.50
21.50
1,000 1 0.22 138,000 0
0.00%
SIEMENS 31-Jul-14 CE 920.00 25.25 5.25
26.25%
26.25
25.25
1,000 2 0.26 4,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 800.00 10.15 -0.85
-7.73%
10.15
10.05
1,000 2 0.10 6,000 500
9.09%
SUNPHARMA 31-Jul-14 CE 780.00 2.55 -1.25
-32.89%
2.55
2.10
1,000 2 0.02 32,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 790.00 1.50 -0.80
-34.78%
1.50
1.50
1,000 2 0.02 7,000 0
0.00%
SUNTV 31-Jul-14 CE 410.00 20.00 -3.60
-15.25%
20.00
20.00
1,000 1 0.20 - 0
0.00%
TATACHEM 31-Jul-14 CE 330.00 15.00 0.30
2.04%
15.00
15.00
1,000 1 0.15 30,000 0
0.00%
TATACHEM 31-Jul-14 CE 360.00 1.40 0.00
0.00%
1.40
1.40
1,000 1 0.01 74,000 0
0.00%
TATAMOTORS 28-Aug-14 CE 490.00 18.00 -0.40
-2.17%
18.00
18.00
1,000 1 0.18 30,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 550.00 0.40 0.15
60.00%
0.40
0.40
1,000 1 0.00 59,000 0
0.00%
TITAN 31-Jul-14 CE 335.00 9.00 1.25
16.13%
9.00
9.00
1,000 1 0.09 29,000 0
0.00%
TITAN 31-Jul-14 CE 345.00 3.15 -0.80
-20.25%
3.15
3.15
1,000 1 0.03 8,000 0
0.00%
TATASTEEL 25-Sep-14 CE 680.00 10.00 1.80
21.95%
10.00
10.00
1,000 1 0.10 - 0
0.00%
AXISBANK 28-Aug-14 CE 2,200.00 27.00 1.00
3.85%
27.00
26.00
1,000 4 0.27 21,500 0
0.00%
AXISBANK 31-Jul-14 CE 1,860.00 162.00 0.90
0.56%
163.50
162.00
1,000 4 1.63 19,500 -250
-1.27%
AXISBANK 31-Jul-14 CE 2,250.00 1.50 0.00
0.00%
2.00
1.50
1,000 4 0.02 2,500 0
0.00%
TATACOMM 31-Jul-14 CE 370.00 13.10 -3.50
-21.08%
13.10
13.10
1,000 1 0.13 45,000 0
0.00%
WIPRO 28-Aug-14 CE 560.00 22.40 -0.90
-3.86%
22.40
22.40
1,000 2 0.22 10,000 0
0.00%
WIPRO 31-Jul-14 CE 610.00 0.95 -3.05
-76.25%
2.90
0.95
1,000 2 0.02 4,000 0
0.00%
YESBANK 28-Aug-14 CE 600.00 10.00 -13.00
-56.52%
10.00
10.00
1,000 1 0.10 1,000 0
0.00%
YESBANK 31-Jul-14 CE 610.00 1.10 0.00
0.00%
1.10
1.10
1,000 1 0.01 31,000 0
0.00%
NIFTY 24-Dec-14 CE 7,500.00 612.00 16.70
2.81%
621.55
612.00
950 19 5.88 780,550 50
0.01%
NIFTY 25-Sep-14 CE 7,700.00 276.05 10.75
4.05%
288.00
274.25
950 19 2.66 102,400 250
0.24%
NIFTY 28-Aug-14 CE 7,300.00 528.00 20.90
4.12%
541.00
525.00
950 19 5.07 70,950 250
0.35%
NIFTY 31-Jul-14 CE 5,500.00 2,266.50 51.55
2.33%
2,280.85
2,266.50
900 18 20.46 348,550 -50
-0.01%
NIFTY 31-Jul-14 CE 6,700.00 1,074.00 19.00
1.80%
1,090.00
1,072.35
900 18 9.74 269,000 -600
-0.22%
SBIN 28-Aug-14 CE 2,800.00 35.00 7.05
25.22%
36.00
32.50
875 7 0.31 3,750 250
7.14%
NIFTY 24-Dec-14 CE 6,000.00 1,950.00 28.60
1.49%
1,958.15
1,950.00
800 16 15.64 275,000 -750
-0.27%
BAJAJ-AUTO 31-Jul-14 CE 2,050.00 50.65 2.65
5.52%
50.65
45.65
750 6 0.37 3,125 125
4.17%
INFY 28-Aug-14 CE 3,200.00 165.00 40.00
32.00%
165.00
140.00
750 6 1.15 3,125 -500
-13.79%
INFY 31-Jul-14 CE 3,650.00 2.10 0.10
5.00%
2.10
1.50
750 6 0.01 47,500 -500
-1.04%
INFY 31-Jul-14 CE 3,800.00 1.75 0.65
59.09%
1.90
1.50
750 6 0.01 95,375 -125
-0.13%
LT 31-Jul-14 CE 1,600.00 80.00 8.10
11.27%
80.00
80.00
750 3 0.60 175,000 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,300.00 122.00 20.00
19.61%
125.00
120.00
750 6 0.92 42,375 0
0.00%
M&M 31-Jul-14 CE 1,160.00 34.80 0.05
0.14%
38.05
31.00
750 3 0.26 13,000 -250
-1.89%
M&M 31-Jul-14 CE 1,240.00 3.95 -0.15
-3.66%
4.95
3.95
750 3 0.03 22,250 250
1.14%
RELIANCE 28-Aug-14 CE 980.00 65.00 -4.15
-6.00%
71.90
65.00
750 3 0.52 27,500 250
0.92%
TCS 31-Jul-14 CE 2,350.00 173.55 31.00
21.75%
173.55
146.15
750 6 1.17 13,750 -125
-0.90%
AXISBANK 28-Aug-14 CE 2,050.00 75.00 -1.00
-1.32%
75.00
70.00
750 3 0.54 2,500 500
25.00%
AXISBANK 31-Jul-14 CE 1,940.00 88.00 -6.40
-6.78%
105.75
88.00
750 3 0.71 26,250 -250
-0.94%
BANKNIFTY 31-Jul-14 CE 14,000.00 1,567.80 137.85
9.64%
1,620.55
1,528.90
725 29 11.54 42,050 -550
-1.29%
NIFTY 28-Aug-14 CE 7,950.00 80.50 14.35
21.69%
80.50
62.00
650 13 0.50 1,350 0
0.00%
NIFTY 31-Jul-14 CE 6,500.00 1,270.00 12.40
0.99%
1,285.00
1,270.00
650 13 8.30 216,400 100
0.05%
DRREDDY 31-Jul-14 CE 2,650.00 81.45 -4.05
-4.74%
92.85
81.45
625 5 0.54 6,500 0
0.00%
MCDOWELL-N 28-Aug-14 CE 2,800.00 12.00 0.00
0.00%
12.00
11.95
625 5 0.07 23,625 0
0.00%
SBIN 28-Aug-14 CE 2,650.00 81.95 8.65
11.80%
82.50
81.95
625 5 0.51 625 0
0.00%
SBIN 31-Jul-14 CE 2,760.00 4.35 0.75
20.83%
5.00
4.35
625 5 0.03 61,625 0
0.00%
ULTRACEMCO 28-Aug-14 CE 2,550.00 60.10 -14.90
-19.87%
63.45
60.10
625 5 0.39 625 375
150.00%
NIFTY 28-Aug-14 CE 6,500.00 1,292.00 16.35
1.28%
1,310.00
1,292.00
600 12 7.81 16,350 400
2.51%
NIFTY 31-Jul-14 CE 6,400.00 1,379.10 28.30
2.10%
1,386.50
1,379.10
600 12 8.31 91,200 0
0.00%
BANKNIFTY 28-Aug-14 CE 17,100.00 48.00 -392.70
-89.11%
48.00
48.00
550 22 0.26 550 550
0.00%
ACC 31-Jul-14 CE 1,450.00 24.05 -8.75
-26.68%
24.05
24.05
500 2 0.12 12,750 0
0.00%
ACC 31-Jul-14 CE 1,520.00 4.30 -6.80
-61.26%
4.55
4.30
500 2 0.02 10,250 250
2.50%
ACC 31-Jul-14 CE 1,550.00 4.00 -2.50
-38.46%
4.00
2.05
500 2 0.02 3,250 -250
-7.14%
AUROPHARMA 31-Jul-14 CE 660.00 61.85 -6.25
-9.18%
61.85
61.85
500 1 0.31 13,000 0
0.00%
AUROPHARMA 31-Jul-14 CE 860.00 0.70 -0.25
-26.32%
0.70
0.70
500 1 0.00 72,000 0
0.00%
ASIANPAINT 28-Aug-14 CE 610.00 15.55 2.20
16.48%
15.55
15.55
500 1 0.08 1,000 0
0.00%
ASIANPAINT 28-Aug-14 CE 620.00 11.85 -5.05
-29.88%
11.85
11.85
500 1 0.06 4,000 0
0.00%
ASIANPAINT 31-Jul-14 CE 580.00 23.70 -2.65
-10.06%
23.70
23.70
500 1 0.12 15,000 0
0.00%
BIOCON 28-Aug-14 CE 500.00 42.50 -0.70
-1.62%
42.50
42.50
500 1 0.21 500 0
0.00%
BIOCON 28-Aug-14 CE 520.00 29.85 -3.65
-10.90%
29.85
29.85
500 1 0.15 1,000 0
0.00%
BANKBARODA 28-Aug-14 CE 900.00 24.00 7.00
41.18%
24.00
24.00
500 1 0.12 2,000 0
0.00%
RELINFRA 28-Aug-14 CE 800.00 21.80 -3.20
-12.80%
21.80
21.80
500 1 0.11 14,000 0
0.00%
RELINFRA 31-Jul-14 CE 860.00 0.75 -0.10
-11.76%
0.75
0.75
500 1 0.00 114,000 0
0.00%
RELINFRA 31-Jul-14 CE 880.00 0.55 -0.15
-21.43%
0.55
0.55
500 1 0.00 30,500 0
0.00%
RELINFRA 31-Jul-14 CE 900.00 0.50 -0.05
-9.09%
0.50
0.50
500 1 0.00 74,000 0
0.00%
CESC 31-Jul-14 CE 650.00 21.50 -4.50
-17.31%
21.50
21.50
500 1 0.11 7,500 -500
-6.25%
CESC 31-Jul-14 CE 680.00 7.90 -4.20
-34.71%
7.90
7.90
500 1 0.04 6,000 0
0.00%
GRASIM 31-Jul-14 CE 3,500.00 11.40 -10.05
-46.85%
15.00
11.15
500 4 0.06 8,000 0
0.00%
HCLTECH 31-Jul-14 CE 1,700.00 1.35 0.15
12.50%
1.35
1.35
500 2 0.01 20,750 0
0.00%
HDFCBANK 28-Aug-14 CE 900.00 7.00 0.50
7.69%
7.00
7.00
500 1 0.04 73,000 0
0.00%
HDFCBANK 31-Jul-14 CE 920.00 0.15 -0.05
-25.00%
0.15
0.15
500 1 0.00 70,000 0
0.00%
HINDUNILVR 28-Aug-14 CE 650.00 13.00 -1.00
-7.14%
13.00
13.00
500 1 0.07 1,500 0
0.00%
HINDUNILVR 28-Aug-14 CE 700.00 3.00 1.00
50.00%
3.00
3.00
500 1 0.02 3,500 500
16.67%
ICICIBANK 28-Aug-14 CE 1,460.00 110.85 38.40
53.00%
110.85
110.35
500 2 0.55 1,250 0
0.00%
INDUSINDBK 31-Jul-14 CE 540.00 20.85 -1.50
-6.71%
20.85
20.85
500 1 0.10 67,500 0
0.00%
INFY 31-Jul-14 CE 3,100.00 210.00 53.80
34.44%
210.00
170.00
500 4 0.96 4,750 -250
-5.00%
JSWSTEEL 31-Jul-14 CE 1,440.00 0.10 -0.75
-88.24%
0.10
0.10
500 2 0.00 750 0
0.00%
LUPIN 31-Jul-14 CE 1,060.00 39.40 -9.10
-18.76%
48.75
39.40
500 2 0.22 25,250 250
1.00%
LUPIN 31-Jul-14 CE 1,140.00 6.40 -1.85
-22.42%
6.40
6.20
500 2 0.03 54,750 0
0.00%
LT 28-Aug-14 CE 1,750.00 30.00 -2.95
-8.95%
30.00
30.00
500 2 0.15 500 0
0.00%
LT 28-Aug-14 CE 1,800.00 18.25 1.50
8.96%
19.00
18.25
500 2 0.09 18,250 0
0.00%
PNB 28-Aug-14 CE 920.00 57.00 -92.50
-61.87%
57.00
57.00
500 1 0.28 - 0
0.00%
PNB 28-Aug-14 CE 980.00 28.00 -93.35
-76.93%
28.00
28.00
500 1 0.14 - 0
0.00%
PNB 28-Aug-14 CE 1,000.00 18.00 3.00
20.00%
18.00
18.00
500 1 0.09 2,500 0
0.00%
PNB 31-Jul-14 CE 1,140.00 0.15 0.10
200.00%
0.15
0.15
500 1 0.00 10,500 0
0.00%
PNB 31-Jul-14 CE 1,160.00 0.10 -1.80
-94.74%
0.10
0.10
500 1 0.00 6,000 0
0.00%
RELIANCE 31-Jul-14 CE 900.00 126.00 -4.00
-3.08%
126.00
126.00
500 2 0.63 9,000 0
0.00%
RELIANCE 31-Jul-14 CE 1,200.00 0.35 0.00
0.00%
0.40
0.35
500 2 0.00 379,000 -250
-0.07%
SIEMENS 28-Aug-14 CE 960.00 30.60 -57.00
-65.07%
30.60
30.60
500 1 0.15 - 0
0.00%
SIEMENS 31-Jul-14 CE 900.00 37.00 4.00
12.12%
37.00
37.00
500 1 0.19 12,000 0
0.00%
SIEMENS 31-Jul-14 CE 960.00 8.50 -1.45
-14.57%
8.50
8.50
500 1 0.04 4,000 0
0.00%
SIEMENS 31-Jul-14 CE 1,000.00 2.50 -0.10
-3.85%
2.50
2.50
500 1 0.01 36,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 660.00 81.25 65.80
425.89%
81.25
81.25
500 1 0.41 - 0
0.00%
SUNPHARMA 31-Jul-14 CE 680.00 68.30 -3.70
-5.14%
68.30
68.30
500 1 0.34 54,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 730.00 20.00 -6.50
-24.53%
20.00
20.00
500 1 0.10 56,500 0
0.00%
AXISBANK 31-Jul-14 CE 1,980.00 58.60 -5.70
-8.86%
58.60
52.45
500 2 0.28 8,000 0
0.00%
WIPRO 28-Aug-14 CE 580.00 15.00 1.60
11.94%
15.00
15.00
500 1 0.08 5,000 0
0.00%
WIPRO 28-Aug-14 CE 590.00 12.00 -3.45
-22.33%
12.00
12.00
500 1 0.06 - 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,000.00 840.05 88.05
11.71%
899.90
822.05
475 19 4.12 15,775 250
1.61%
BANKNIFTY 31-Jul-14 CE 14,600.00 980.00 117.00
13.56%
1,035.00
928.45
450 18 4.53 13,325 -275
-2.02%
NIFTY 28-Aug-14 CE 7,650.00 238.00 38.00
19.00%
238.00
237.85
400 8 0.95 1,250 -50
-3.85%
HEROMOTOCO 31-Jul-14 CE 2,450.00 78.00 -24.00
-23.53%
78.00
78.00
375 3 0.29 4,125 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,700.00 2.40 -0.60
-20.00%
2.40
2.05
375 3 0.01 19,000 0
0.00%
INFY 28-Aug-14 CE 3,350.00 85.00 36.45
75.08%
85.00
78.00
375 3 0.31 875 125
16.67%
INFY 28-Aug-14 CE 3,700.00 10.00 1.90
23.46%
10.00
6.60
375 3 0.03 17,250 0
0.00%
SBIN 28-Aug-14 CE 2,500.00 150.00 19.95
15.34%
151.75
136.95
375 3 0.55 12,875 125
0.98%
SBIN 31-Jul-14 CE 2,400.00 177.00 42.00
31.11%
177.00
173.00
375 3 0.65 35,500 0
0.00%
ULTRACEMCO 28-Aug-14 CE 2,650.00 29.40 -96.90
-76.72%
32.05
29.40
375 3 0.12 250 250
0.00%
NIFTY 28-Aug-14 CE 8,700.00 2.95 0.45
18.00%
2.95
2.00
350 7 0.01 83,450 250
0.30%
NIFTY 31-Jul-14 CE 6,300.00 1,474.85 24.45
1.69%
1,487.30
1,473.75
350 7 5.19 32,400 0
0.00%
NIFTY 31-Jul-14 CE 6,600.00 1,183.40 29.40
2.55%
1,185.25
1,181.45
350 7 4.14 110,200 250
0.23%
BANKNIFTY 31-Jul-14 CE 16,700.00 1.35 0.30
28.57%
2.95
1.35
325 13 0.01 11,800 75
0.64%
BANKNIFTY 31-Jul-14 CE 17,000.00 1.25 0.15
13.64%
1.55
0.50
300 12 0.00 85,775 -175
-0.20%
NIFTY 28-Aug-14 CE 6,800.00 1,000.00 20.40
2.08%
1,012.00
1,000.00
300 6 3.03 4,450 200
4.71%
NIFTY 28-Aug-14 CE 9,100.00 3.00 1.75
140.00%
3.00
0.40
300 6 0.00 11,250 250
2.27%
NIFTY 31-Jul-14 CE 7,450.00 340.00 18.60
5.79%
344.95
340.00
300 6 1.03 34,000 -100
-0.29%
APOLLOHOSP 31-Jul-14 CE 1,120.00 14.95 -7.10
-32.20%
14.95
14.95
250 1 0.04 500 0
0.00%
APOLLOHOSP 31-Jul-14 CE 1,160.00 7.00 -2.00
-22.22%
7.00
7.00
250 1 0.02 500 0
0.00%
BAJAJ-AUTO 28-Aug-14 CE 2,150.00 39.00 3.75
10.64%
39.00
37.10
250 2 0.10 1,625 125
8.33%
COLPAL 31-Jul-14 CE 1,640.00 56.30 11.40
25.39%
56.30
56.30
250 1 0.14 1,750 0
0.00%
GRASIM 31-Jul-14 CE 3,450.00 19.55 -14.25
-42.16%
25.95
19.55
250 2 0.06 4,000 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,750.00 0.65 -0.25
-27.78%
0.65
0.65
250 2 0.00 8,625 0
0.00%
HAVELLS 31-Jul-14 CE 1,300.00 10.00 -5.90
-37.11%
10.00
10.00
250 1 0.03 9,750 0
0.00%
ICICIBANK 28-Aug-14 CE 1,400.00 138.00 19.80
16.75%
138.00
138.00
250 1 0.35 5,500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,620.00 20.00 7.00
53.85%
20.00
20.00
250 1 0.05 500 0
0.00%
INFY 28-Aug-14 CE 3,250.00 135.10 41.40
44.18%
135.10
135.10
250 2 0.34 1,125 0
0.00%
INFY 31-Jul-14 CE 3,000.00 298.45 69.90
30.58%
298.45
287.00
250 2 0.73 2,875 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,300.00 22.55 -8.30
-26.90%
22.55
22.55
250 1 0.06 250 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,260.00 7.90 0.05
0.64%
7.90
7.90
250 1 0.02 8,500 0
0.00%
LUPIN 28-Aug-14 CE 1,100.00 38.25 8.25
27.50%
38.25
38.25
250 1 0.10 750 0
0.00%
LUPIN 28-Aug-14 CE 1,140.00 30.00 25.20
525.00%
30.00
30.00
250 1 0.08 - 0
0.00%
LUPIN 31-Jul-14 CE 1,020.00 80.55 -1.45
-1.77%
80.55
80.55
250 1 0.20 4,250 0
0.00%
LUPIN 31-Jul-14 CE 1,040.00 54.90 -8.90
-13.95%
54.90
54.90
250 1 0.14 17,500 0
0.00%
LT 28-Aug-14 CE 1,740.00 33.00 3.90
13.40%
33.00
33.00
250 1 0.08 750 0
0.00%
LT 28-Aug-14 CE 1,760.00 20.00 -38.00
-65.52%
20.00
20.00
250 1 0.05 250 0
0.00%
LT 31-Jul-14 CE 1,820.00 2.30 0.30
15.00%
2.30
2.30
250 1 0.01 76,000 250
0.33%
LT 31-Jul-14 CE 1,900.00 0.30 -0.40
-57.14%
0.30
0.30
250 1 0.00 136,000 0
0.00%
LT 31-Jul-14 CE 1,960.00 0.05 -0.95
-95.00%
0.05
0.05
250 1 0.00 19,250 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,750.00 1.50 0.15
11.11%
1.50
1.45
250 2 0.00 14,375 0
0.00%
M&M 31-Jul-14 CE 1,250.00 3.90 1.05
36.84%
3.90
3.90
250 1 0.01 52,500 0
0.00%
NIFTY 28-Aug-14 CE 6,200.00 1,590.00 42.00
2.71%
1,604.00
1,580.80
250 5 3.99 1,150 150
15.00%
NIFTY 28-Aug-14 CE 6,900.00 905.00 22.35
2.53%
915.00
902.00
250 5 2.26 6,050 150
2.54%
NIFTY 28-Aug-14 CE 8,900.00 1.55 0.05
3.33%
1.55
1.55
250 5 0.00 73,800 250
0.34%
RELIANCE 31-Jul-14 CE 1,180.00 0.60 0.00
0.00%
0.60
0.60
250 1 0.00 41,250 0
0.00%
SBIN 28-Aug-14 CE 2,640.00 77.65 -7.35
-8.65%
77.65
77.65
250 2 0.19 500 0
0.00%
SBIN 31-Jul-14 CE 2,780.00 2.70 -0.55
-16.92%
2.70
2.70
250 2 0.01 18,375 -125
-0.68%
TECHM 28-Aug-14 CE 2,300.00 25.00 7.00
38.89%
25.00
25.00
250 2 0.06 3,750 0
0.00%
TECHM 31-Jul-14 CE 2,050.00 80.90 -5.95
-6.85%
96.00
80.90
250 2 0.22 9,625 0
0.00%
AXISBANK 31-Jul-14 CE 1,850.00 182.00 12.00
7.06%
182.00
182.00
250 1 0.46 13,250 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,600.00 471.00 74.00
18.64%
504.85
465.05
150 6 0.73 2,275 25
1.11%
NIFTY 25-Sep-14 CE 7,500.00 422.00 16.45
4.06%
433.65
422.00
150 3 0.64 38,000 0
0.00%
NIFTY 25-Sep-14 CE 7,600.00 340.00 10.55
3.20%
348.65
340.00
150 3 0.51 9,650 50
0.52%
NIFTY 28-Aug-14 CE 6,100.00 1,688.00 414.65
32.56%
1,700.00
1,685.00
150 3 2.54 150 150
0.00%
NIFTY 31-Dec-15 CE 9,000.00 389.00 12.20
3.24%
389.00
380.00
150 0 0.58 92,000 50
0.05%
BAJAJ-AUTO 28-Aug-14 CE 2,200.00 22.00 0.00
0.00%
22.00
22.00
125 1 0.03 3,375 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,000.00 86.00 4.00
4.88%
86.00
86.00
125 1 0.11 3,625 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,800.00 1.40 0.40
40.00%
1.70
1.40
125 5 0.00 7,600 100
1.33%
BANKNIFTY 31-Jul-14 CE 17,200.00 0.15 -0.85
-85.00%
0.15
0.15
125 5 0.00 22,025 -125
-0.56%
DRREDDY 31-Jul-14 CE 2,600.00 121.85 7.90
6.93%
121.85
121.85
125 1 0.15 5,250 0
0.00%
GRASIM 31-Jul-14 CE 3,400.00 47.50 1.50
3.26%
47.50
47.50
125 1 0.06 3,250 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,550.00 74.90 -0.60
-0.79%
74.90
74.90
125 1 0.09 250 0
0.00%
INFY 28-Aug-14 CE 3,650.00 17.00 -0.50
-2.86%
17.00
17.00
125 1 0.02 125 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,900.00 1.00 -0.20
-16.67%
1.00
1.00
125 1 0.00 75,750 0
0.00%
MCDOWELL-N 31-Jul-14 CE 3,100.00 0.45 -2.45
-84.48%
0.45
0.45
125 1 0.00 13,125 0
0.00%
MARUTI 31-Jul-14 CE 2,450.00 81.95 -4.20
-4.88%
81.95
81.95
125 1 0.10 4,875 0
0.00%
MARUTI 31-Jul-14 CE 2,800.00 1.25 -0.25
-16.67%
1.25
1.25
125 1 0.00 24,125 0
0.00%
SBIN 28-Aug-14 CE 2,580.00 102.00 21.50
26.71%
102.00
102.00
125 1 0.13 875 0
0.00%
SBIN 28-Aug-14 CE 2,680.00 70.90 22.40
46.19%
70.90
70.90
125 1 0.09 625 0
0.00%
SBIN 28-Aug-14 CE 2,750.00 50.00 -109.05
-68.56%
50.00
50.00
125 1 0.06 - 0
0.00%
TCS 28-Aug-14 CE 2,400.00 110.00 0.00
0.00%
110.00
110.00
125 1 0.14 1,125 0
0.00%
TCS 28-Aug-14 CE 2,650.00 29.75 -9.45
-24.11%
29.75
29.75
125 1 0.04 125 0
0.00%
TCS 28-Aug-14 CE 2,700.00 20.00 -0.10
-0.50%
20.00
20.00
125 1 0.03 500 0
0.00%
TCS 28-Aug-14 CE 2,800.00 12.00 1.25
11.63%
12.00
12.00
125 1 0.02 4,500 0
0.00%
TCS 31-Jul-14 CE 2,200.00 279.90 22.60
8.78%
279.90
279.90
125 1 0.35 3,375 0
0.00%
ULTRACEMCO 31-Jul-14 CE 2,700.00 0.15 -2.60
-94.55%
0.15
0.15
125 1 0.00 11,875 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,700.00 430.00 81.00
23.21%
430.00
369.85
100 4 0.40 300 25
9.09%
BANKNIFTY 28-Aug-14 CE 15,800.00 371.00 86.00
30.18%
371.00
365.00
100 4 0.37 400 25
6.67%
NIFTY 28-Aug-14 CE 6,700.00 1,109.00 38.00
3.55%
1,109.00
1,105.00
100 2 1.11 5,300 0
0.00%
NIFTY 28-Aug-14 CE 7,100.00 713.10 21.25
3.07%
713.10
713.10
100 2 0.71 4,400 0
0.00%
NIFTY 28-Aug-14 CE 9,250.00 1.60 0.50
45.45%
2.30
0.90
100 2 0.00 100 0
0.00%
NIFTY 31-Jul-14 CE 6,100.00 1,673.00 49.00
3.02%
1,674.00
1,673.00
100 2 1.67 51,200 0
0.00%
BANKNIFTY 31-Jul-14 CE 11,500.00 4,040.00 279.70
7.44%
4,110.00
3,988.70
75 3 3.03 2,475 -25
-1.00%
BANKNIFTY 31-Jul-14 CE 13,500.00 2,118.80 193.80
10.07%
2,118.80
2,035.70
75 3 1.55 12,500 0
0.00%
BANKNIFTY 31-Jul-14 CE 14,400.00 1,150.00 126.00
12.30%
1,223.55
1,150.00
75 3 0.89 7,375 25
0.34%
BANKNIFTY 28-Aug-14 CE 16,800.00 80.00 -469.65
-85.45%
80.00
80.00
50 2 0.04 - 0
0.00%
BANKNIFTY 31-Jul-14 CE 17,100.00 0.20 -2.30
-92.00%
0.20
0.20
50 2 0.00 1,950 -50
-2.50%
NIFTY 25-Sep-14 CE 7,400.00 506.70 53.70
11.85%
506.70
506.70
50 1 0.25 1,600 0
0.00%
NIFTY 28-Aug-14 CE 6,600.00 1,204.45 26.05
2.21%
1,204.45
1,204.45
50 1 0.60 4,000 0
0.00%
NIFTY 28-Aug-14 CE 7,450.00 302.55 -18.55
-5.78%
302.55
302.55
50 1 0.15 50 0
0.00%
NIFTY 28-Aug-14 CE 8,750.00 2.95 1.50
103.45%
2.95
2.95
50 1 0.00 85,250 0
0.00%
NIFTY 31-Dec-15 CE 10,000.00 110.00 5.00
4.76%
110.00
110.00
50 0 0.06 500 0
0.00%
NIFTY 31-Jul-14 CE 6,200.00 1,575.00 32.80
2.13%
1,575.00
1,575.00
50 1 0.79 18,800 -50
-0.27%
NIFTY 31-Jul-14 CE 8,600.00 0.40 0.10
33.33%
0.40
0.40
50 1 0.00 61,850 0
0.00%
NIFTY 31-Jul-14 CE 8,900.00 0.10 -0.50
-83.33%
0.10
0.10
50 1 0.00 104,300 -50
-0.05%
NIFTY 31-Jul-14 CE 9,200.00 0.30 0.00
0.00%
0.30
0.30
50 1 0.00 3,150 -50
-1.56%
BANKNIFTY 28-Aug-14 CE 15,200.00 700.00 80.00
12.90%
700.00
700.00
25 1 0.18 3,325 0
0.00%
BANKNIFTY 28-Aug-14 CE 16,300.00 183.00 13.00
7.65%
183.00
183.00
25 1 0.05 100 0
0.00%
BANKNIFTY 31-Jul-14 CE 14,200.00 1,404.55 349.60
33.14%
1,404.55
1,404.55
25 1 0.35 400 0
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.