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
UNITECH 26-Mar-15 CE 22.50 1.85 1.30
236.36%
1.95
0.50
61,515,000 6,835 842.76 10,899,000 9,054,000
490.73%
UNITECH 26-Mar-15 CE 25.00 1.10 0.90
450.00%
1.15
0.25
46,773,000 5,197 388.22 10,323,000 9,279,000
888.79%
UNITECH 26-Mar-15 CE 20.00 3.10 2.05
195.24%
3.25
1.10
35,712,000 3,968 735.67 8,451,000 3,942,000
87.43%
NIFTY 26-Mar-15 CE 9,000.00 136.00 46.90
52.64%
140.90
86.50
12,723,525 508,941 14,448.83 5,279,350 1,417,000
36.69%
GMRINFRA 26-Mar-15 CE 20.00 1.65 0.65
65.00%
1.75
1.05
10,080,000 1,120 144.14 6,156,000 1,746,000
39.59%
JPASSOCIAT 26-Mar-15 CE 30.00 0.65 0.15
30.00%
0.85
0.50
9,784,000 1,223 68.49 4,624,000 2,408,000
108.66%
JPASSOCIAT 26-Mar-15 CE 27.50 1.30 0.40
44.44%
1.70
0.90
9,408,000 1,176 122.30 4,592,000 1,264,000
37.98%
NIFTY 26-Mar-15 CE 9,100.00 95.65 34.65
56.80%
99.75
58.35
8,870,025 354,801 7,166.98 2,235,125 900,200
67.43%
GMRINFRA 26-Mar-15 CE 22.50 0.85 0.35
70.00%
0.85
0.50
8,631,000 959 61.28 4,617,000 3,492,000
310.40%
NIFTY 26-Mar-15 CE 9,200.00 63.70 23.60
58.85%
66.85
38.00
7,883,475 315,339 4,235.79 2,829,300 760,675
36.77%
SBIN 26-Mar-15 CE 300.00 14.00 4.10
41.41%
14.45
9.75
7,512,500 6,010 909.76 4,660,000 2,957,500
173.72%
UNITECH 26-Mar-15 CE 27.50 0.65 0.50
333.33%
0.65
0.15
7,479,000 831 38.89 2,808,000 2,700,000
2,500.00%
JINDALSTEL 26-Mar-15 CE 200.00 11.05 3.80
52.41%
20.15
7.95
6,658,000 6,658 910.15 1,703,000 637,000
59.76%
ASHOKLEY 26-Mar-15 CE 70.00 2.60 0.35
15.56%
2.70
2.15
6,040,000 755 148.58 3,160,000 1,112,000
54.30%
GMRINFRA 26-Mar-15 CE 25.00 0.40 0.15
60.00%
0.45
0.25
5,841,000 649 22.20 3,195,000 2,547,000
393.06%
NIFTY 26-Mar-15 CE 9,300.00 40.80 14.25
53.67%
42.75
24.40
5,432,325 217,293 1,850.79 2,227,125 685,200
44.44%
NIFTY 26-Mar-15 CE 8,900.00 182.90 59.80
48.58%
189.00
120.20
5,251,300 210,052 8,233.51 1,462,825 408,575
38.76%
NIFTY 26-Mar-15 CE 8,800.00 237.80 73.95
45.13%
244.05
164.75
5,018,225 200,729 10,248.22 1,348,050 249,450
22.71%
IFCI 26-Mar-15 CE 40.00 2.05 0.65
46.43%
2.05
1.40
4,816,000 602 84.28 2,856,000 256,000
9.85%
UNITECH 26-Mar-15 CE 17.50 4.90 2.60
113.04%
5.05
2.15
4,536,000 504 156.95 5,355,000 1,188,000
28.51%
ASHOKLEY 26-Mar-15 CE 75.00 1.30 0.10
8.33%
1.30
1.05
4,488,000 561 54.75 3,432,000 1,696,000
97.70%
NIFTY 26-Mar-15 CE 9,500.00 14.95 3.50
30.57%
15.75
9.75
4,403,125 176,125 568.00 2,934,350 875,025
42.49%
UNITECH 26-Mar-15 CE 30.00 0.35 0.25
250.00%
0.40
0.10
4,392,000 488 13.62 2,430,000 2,205,000
980.00%
JINDALSTEL 26-Mar-15 CE 210.00 7.85 2.85
57.00%
15.30
5.30
4,196,000 4,196 440.16 1,036,000 750,000
262.24%
NIFTY 26-Mar-15 CE 9,400.00 24.75 7.05
39.83%
26.05
15.20
4,180,475 167,219 901.73 2,028,800 384,850
23.41%
ICICIBANK 26-Mar-15 CE 340.00 12.50 5.25
72.41%
13.00
7.40
4,161,250 3,329 431.11 2,597,500 1,846,250
245.76%
SBIN 26-Mar-15 CE 310.00 9.35 2.70
40.60%
9.85
6.65
4,117,500 3,294 337.22 2,467,500 1,115,000
82.44%
IDFC 26-Mar-15 CE 180.00 4.45 1.85
71.15%
4.55
2.60
4,044,000 2,022 152.86 2,744,000 1,562,000
132.15%
SBIN 26-Mar-15 CE 320.00 6.05 1.55
34.44%
6.35
4.35
3,785,000 3,028 203.63 2,418,750 1,400,000
137.42%
ADANIPOWER 26-Mar-15 CE 60.00 3.00 0.50
20.00%
3.10
2.55
3,744,000 468 106.33 3,768,000 1,432,000
61.30%
HDIL 26-Mar-15 CE 120.00 9.65 4.15
75.45%
10.35
5.60
3,724,000 931 325.11 1,096,000 764,000
230.12%
JPASSOCIAT 26-Mar-15 CE 25.00 2.45 0.75
44.12%
3.00
1.75
3,560,000 445 83.66 2,472,000 432,000
21.18%
JINDALSTEL 26-Mar-15 CE 220.00 5.50 1.95
54.93%
11.35
3.80
3,081,000 3,081 240.32 823,000 444,000
117.15%
GMRINFRA 26-Mar-15 CE 17.50 3.00 1.05
53.85%
3.05
2.05
3,024,000 336 79.53 3,600,000 486,000
15.61%
DLF 26-Mar-15 CE 160.00 9.10 2.35
34.81%
9.60
4.15
2,978,000 1,489 227.52 724,000 314,000
76.59%
ICICIBANK 26-Mar-15 CE 360.00 5.15 2.10
68.85%
5.40
3.00
2,975,000 2,380 123.46 2,745,000 2,035,000
286.62%
NHPC 26-Mar-15 CE 22.50 0.65 0.15
30.00%
0.70
0.45
2,890,000 289 15.90 3,410,000 710,000
26.30%
HDIL 26-Mar-15 CE 125.00 7.55 3.65
93.59%
8.10
4.10
2,744,000 686 189.88 512,000 308,000
150.98%
HDIL 26-Mar-15 CE 130.00 5.90 2.85
93.44%
6.25
3.25
2,592,000 648 143.34 1,012,000 864,000
583.78%
IFCI 26-Mar-15 CE 42.50 1.25 0.35
38.89%
1.25
0.90
2,576,000 322 27.31 1,320,000 744,000
129.17%
IDFC 26-Mar-15 CE 170.00 8.55 3.50
69.31%
8.80
5.35
2,560,000 1,280 180.22 1,298,000 318,000
32.45%
ADANIPOWER 26-Mar-15 CE 65.00 1.50 0.05
3.45%
1.60
1.35
2,552,000 319 37.51 2,480,000 1,704,000
219.59%
NTPC 26-Mar-15 CE 160.00 3.15 1.10
53.66%
3.30
1.90
2,526,000 1,263 66.18 1,150,000 620,000
116.98%
PNB 26-Mar-15 CE 170.00 8.10 2.95
57.28%
8.20
5.15
2,517,500 2,014 174.97 1,660,000 1,212,500
270.95%
JINDALSTEL 26-Mar-15 CE 190.00 15.85 4.80
43.44%
26.00
11.75
2,407,000 2,407 422.91 553,000 -128,000
-18.80%
IFCI 26-Mar-15 CE 45.00 0.70 0.20
40.00%
0.70
0.50
2,296,000 287 14.24 1,696,000 1,136,000
202.86%
TATAPOWER 26-Mar-15 CE 90.00 2.75 1.40
103.70%
3.00
1.90
2,256,000 564 55.95 776,000 316,000
68.70%
JPPOWER 26-Mar-15 CE 12.50 1.00 0.30
42.86%
1.00
0.70
2,175,000 145 19.14 3,015,000 480,000
18.93%
IDFC 26-Mar-15 CE 190.00 2.00 0.70
53.85%
2.05
1.30
2,124,000 1,062 37.17 1,424,000 1,172,000
465.08%
ICICIBANK 26-Mar-15 CE 330.00 17.55 6.90
64.79%
18.40
11.00
2,076,250 1,661 296.07 675,000 90,000
15.38%
NTPC 26-Mar-15 CE 155.00 4.65 1.50
47.62%
4.85
3.10
2,056,000 1,028 80.39 634,000 186,000
41.52%
IDFC 26-Mar-15 CE 175.00 6.25 2.75
78.57%
6.45
3.75
1,968,000 984 103.12 1,046,000 650,000
164.14%
ICICIBANK 26-Mar-15 CE 350.00 8.30 3.40
69.39%
8.60
4.80
1,942,500 1,554 131.70 896,250 46,250
5.44%
NIFTY 26-Mar-15 CE 8,700.00 300.70 89.45
42.34%
308.00
215.45
1,923,875 76,955 4,991.11 620,275 -44,800
-6.74%
RPOWER 26-Mar-15 CE 65.00 3.30 0.65
24.53%
3.40
2.70
1,884,000 471 59.35 1,156,000 252,000
27.88%
NHPC 26-Mar-15 CE 25.00 0.25 0.05
25.00%
0.25
0.15
1,870,000 187 3.55 1,830,000 650,000
55.08%
ASHOKLEY 26-Mar-15 CE 67.50 3.55 0.55
18.33%
3.65
3.00
1,864,000 233 62.82 800,000 408,000
104.08%
JPASSOCIAT 26-Mar-15 CE 32.50 0.35 0.05
16.67%
0.45
0.25
1,824,000 228 6.57 864,000 640,000
285.71%
NTPC 26-Mar-15 CE 150.00 7.15 2.25
45.92%
7.40
4.85
1,806,000 903 105.65 810,000 -152,000
-15.80%
ASHOKLEY 26-Mar-15 CE 72.50 1.85 0.20
12.12%
1.90
1.50
1,760,000 220 30.98 1,192,000 328,000
37.96%
IBREALEST 26-Mar-15 CE 90.00 3.75 1.40
59.57%
4.00
2.05
1,756,000 439 61.11 648,000 452,000
230.61%
JPASSOCIAT 26-Mar-15 CE 35.00 0.20 0.05
33.33%
0.30
0.15
1,680,000 210 3.53 1,752,000 272,000
18.38%
JPPOWER 26-Mar-15 CE 15.00 0.35 0.10
40.00%
0.40
0.25
1,680,000 112 5.38 2,130,000 825,000
63.22%
DLF 26-Mar-15 CE 150.00 13.95 3.15
29.17%
14.50
9.05
1,672,000 836 198.63 470,000 114,000
32.02%
IBREALEST 26-Mar-15 CE 85.00 5.50 1.85
50.68%
5.90
3.15
1,672,000 418 87.45 1,180,000 768,000
186.41%
JINDALSTEL 26-Mar-15 CE 230.00 3.85 1.55
67.39%
8.30
3.25
1,660,000 1,660 90.47 484,000 336,000
227.03%
ASHOKLEY 26-Mar-15 CE 80.00 0.65 0.00
0.00%
0.65
0.55
1,648,000 206 9.89 1,512,000 480,000
46.51%
DLF 26-Mar-15 CE 170.00 5.75 1.70
41.98%
6.15
2.00
1,542,000 771 73.40 604,000 296,000
96.10%
LT 26-Mar-15 CE 1,800.00 60.85 33.30
120.87%
63.75
32.10
1,520,750 6,083 801.89 707,750 591,500
508.82%
IFCI 26-Mar-15 CE 37.50 3.25 1.05
47.73%
3.35
2.30
1,432,000 179 40.38 1,016,000 -104,000
-9.29%
PNB 26-Mar-15 CE 180.00 4.60 1.60
53.33%
4.70
2.90
1,418,750 1,135 53.77 1,011,250 668,750
195.26%
RCOM 26-Mar-15 CE 70.00 3.95 0.75
23.44%
4.15
3.00
1,398,000 699 49.77 1,014,000 288,000
39.67%
IDBI 26-Mar-15 CE 80.00 2.50 0.25
11.11%
2.95
2.15
1,284,000 321 32.49 1,636,000 348,000
27.02%
RCOM 26-Mar-15 CE 75.00 2.10 0.40
23.53%
2.20
1.55
1,276,000 638 23.99 1,292,000 592,000
84.57%
BANKBARODA 26-Mar-15 CE 180.00 11.10 4.55
69.47%
11.50
7.20
1,267,500 1,014 121.05 778,750 576,250
284.57%
IBREALEST 26-Mar-15 CE 95.00 2.50 1.05
72.41%
2.65
1.40
1,260,000 315 28.35 1,008,000 856,000
563.16%
AXISBANK 26-Mar-15 CE 560.00 29.20 8.15
38.72%
30.50
20.05
1,212,000 2,424 288.94 474,000 264,000
125.71%
TATAPOWER 26-Mar-15 CE 85.00 5.10 2.35
85.45%
5.45
3.90
1,208,000 302 55.08 500,000 176,000
54.32%
HINDALCO 26-Mar-15 CE 160.00 5.65 2.10
59.15%
5.80
3.55
1,200,000 600 58.68 998,000 258,000
34.86%
JISLJALEQS 26-Mar-15 CE 75.00 3.70 0.65
21.31%
3.75
3.15
1,156,000 289 40.81 908,000 400,000
78.74%
SBIN 26-Mar-15 CE 330.00 3.90 0.85
27.87%
4.00
2.85
1,098,750 879 37.69 792,500 180,000
29.39%
BANKNIFTY 26-Mar-15 CE 20,000.00 269.60 118.20
78.07%
276.00
157.00
1,085,625 43,425 2,348.75 376,750 108,425
40.41%
COALINDIA 26-Mar-15 CE 400.00 4.40 1.30
41.94%
4.95
3.40
1,062,000 1,062 48.00 763,000 515,000
207.66%
AXISBANK 26-Mar-15 CE 580.00 19.00 6.15
47.86%
19.95
12.50
1,001,500 2,003 161.14 347,500 139,000
66.67%
JISLJALEQS 26-Mar-15 CE 80.00 2.20 0.40
22.22%
2.30
1.90
996,000 249 20.42 1,264,000 656,000
107.89%
HINDALCO 26-Mar-15 CE 155.00 7.85 2.85
57.00%
8.10
4.95
988,000 494 63.73 398,000 222,000
126.14%
ANDHRABANK 26-Mar-15 CE 90.00 2.75 0.90
48.65%
2.80
1.80
980,000 245 23.52 588,000 248,000
72.94%
ADANIPOWER 26-Mar-15 CE 70.00 0.80 0.10
14.29%
0.90
0.70
976,000 122 7.81 616,000 288,000
87.80%
ITC 26-Mar-15 CE 400.00 12.30 0.35
2.93%
13.00
8.00
945,000 945 96.11 631,000 95,000
17.72%
JSWENERGY 26-Mar-15 CE 120.00 6.50 2.50
62.50%
6.80
3.80
944,000 236 54.09 396,000 204,000
106.25%
DLF 26-Mar-15 CE 180.00 3.60 1.25
53.19%
3.85
1.95
942,000 471 28.54 414,000 248,000
149.40%
ADANIPOWER 26-Mar-15 CE 62.50 2.10 0.20
10.53%
2.15
1.90
928,000 116 19.21 632,000 328,000
107.89%
SBIN 26-Mar-15 CE 290.00 19.30 5.25
37.37%
19.80
14.00
918,750 735 153.71 378,750 76,250
25.21%
NIFTY 26-Mar-15 CE 9,600.00 8.55 0.85
11.04%
8.90
6.45
912,975 36,519 72.49 546,300 264,800
94.07%
L&TFH 26-Mar-15 CE 70.00 1.45 0.45
45.00%
1.50
1.10
908,000 227 11.99 1,392,000 416,000
42.62%
ADANIPOWER 26-Mar-15 CE 57.50 4.05 0.85
26.56%
4.10
3.50
904,000 113 34.35 536,000 136,000
34.00%
HDIL 26-Mar-15 CE 115.00 12.10 4.45
58.17%
12.85
7.80
904,000 226 97.63 160,000 80,000
100.00%
RPOWER 26-Mar-15 CE 70.00 1.70 0.45
36.00%
1.75
1.30
892,000 223 13.92 1,104,000 276,000
33.33%
GMRINFRA 26-Mar-15 CE 27.50 0.25 0.15
150.00%
0.25
0.15
846,000 94 1.78 423,000 315,000
291.67%
ICICIBANK 26-Mar-15 CE 345.00 10.20 4.10
67.21%
10.60
6.10
833,750 667 71.62 311,250 268,750
632.35%
LT 26-Mar-15 CE 1,900.00 26.80 15.85
144.75%
27.90
13.00
818,000 3,272 188.96 507,750 459,500
952.33%
AXISBANK 26-Mar-15 CE 600.00 11.70 3.70
46.25%
12.40
7.30
817,000 1,634 76.31 923,500 300,500
48.23%
BANKNIFTY 26-Mar-15 CE 21,000.00 81.55 28.25
53.00%
86.95
50.00
808,925 32,357 536.56 317,650 101,950
47.26%
RELIANCE 26-Mar-15 CE 900.00 13.15 2.45
22.90%
14.40
10.35
789,000 3,156 93.50 548,000 105,500
23.84%
IDFC 26-Mar-15 CE 200.00 0.95 0.20
26.67%
1.00
0.65
780,000 390 6.71 582,000 352,000
153.04%
L&TFH 26-Mar-15 CE 67.50 2.30 0.65
39.39%
2.40
1.90
780,000 195 16.77 728,000 320,000
78.43%
SBIN 26-Mar-15 CE 295.00 16.35 4.40
36.82%
16.95
11.90
778,750 623 109.65 306,250 137,500
81.48%
SAIL 26-Mar-15 CE 70.00 2.85 0.75
35.71%
3.00
2.30
772,000 193 20.61 596,000 184,000
44.66%
NHPC 26-Mar-15 CE 20.00 1.65 0.30
22.22%
1.70
1.25
770,000 77 11.40 1,120,000 180,000
19.15%
SBIN 26-Mar-15 CE 305.00 11.55 3.40
41.72%
12.00
8.10
770,000 616 79.23 438,750 261,250
147.18%
TATASTEEL 26-Mar-15 CE 360.00 12.20 1.65
15.64%
13.70
10.50
768,000 1,536 95.39 646,000 203,500
45.99%
LICHSGFIN 26-Mar-15 CE 500.00 22.20 6.40
40.51%
23.10
16.50
763,000 763 153.82 321,000 56,000
21.13%
JINDALSTEL 26-Mar-15 CE 240.00 2.85 1.35
90.00%
6.15
2.30
762,000 762 32.23 312,000 177,000
131.11%
NTPC 26-Mar-15 CE 165.00 1.95 0.60
44.44%
2.20
1.15
734,000 367 12.18 292,000 280,000
2,333.33%
COALINDIA 26-Mar-15 CE 390.00 7.00 2.20
45.83%
7.60
4.80
725,000 725 49.59 402,000 274,000
214.06%
IOB 26-Mar-15 CE 50.00 2.30 0.60
35.29%
2.60
1.70
724,000 181 17.01 472,000 288,000
156.52%
TATAPOWER 26-Mar-15 CE 95.00 1.40 0.55
64.71%
1.50
1.00
720,000 180 8.71 580,000 212,000
57.61%
BANKNIFTY 26-Mar-15 CE 20,500.00 153.00 65.35
74.56%
160.00
85.90
718,625 28,745 870.04 165,500 97,700
144.10%
NTPC 26-Mar-15 CE 170.00 1.35 0.45
50.00%
1.40
0.75
708,000 354 7.65 376,000 358,000
1,988.89%
SAIL 26-Mar-15 CE 75.00 1.25 0.30
31.58%
1.35
0.80
704,000 176 7.74 884,000 164,000
22.78%
DLF 26-Mar-15 CE 190.00 2.25 0.90
66.67%
2.50
1.10
698,000 349 12.56 266,000 92,000
52.87%
RECLTD 26-Mar-15 CE 340.00 14.15 5.45
62.64%
15.00
8.70
693,000 693 80.39 256,000 108,000
72.97%
RELIANCE 26-Mar-15 CE 860.00 27.80 4.80
20.87%
29.65
22.60
692,500 2,770 176.45 419,750 137,000
48.45%
NIFTY 26-Mar-15 CE 10,000.00 2.60 -0.10
-3.70%
2.70
2.30
672,525 26,901 17.01 867,375 184,950
27.10%
ANDHRABANK 26-Mar-15 CE 85.00 4.70 1.25
36.23%
4.85
3.55
664,000 166 28.15 296,000 64,000
27.59%
ASHOKLEY 26-Mar-15 CE 65.00 4.80 0.70
17.07%
4.90
4.10
664,000 83 30.15 472,000 -16,000
-3.28%
ICICIBANK 26-Mar-15 CE 370.00 3.30 1.45
78.38%
3.40
1.80
660,000 528 17.29 442,500 210,000
90.32%
UNITECH 26-Mar-15 CE 32.50 0.20 0.10
100.00%
0.20
0.10
648,000 72 1.17 387,000 387,000
0.00%
TATAMOTORS 26-Mar-15 CE 580.00 20.20 6.45
46.91%
22.00
14.20
647,500 1,295 119.53 354,500 233,000
191.77%
JINDALSTEL 26-Mar-15 CE 250.00 2.00 1.00
100.00%
4.50
1.60
644,000 644 17.45 354,000 295,000
500.00%
BANKNIFTY 26-Mar-15 CE 19,500.00 439.25 181.65
70.52%
455.00
269.75
640,350 25,614 2,324.02 154,275 46,800
43.55%
TATASTEEL 26-Mar-15 CE 380.00 5.95 0.85
16.67%
6.70
5.15
634,000 1,268 38.10 621,000 129,500
26.35%
AXISBANK 26-Mar-15 CE 570.00 23.70 6.85
40.65%
25.00
15.55
632,500 1,265 130.23 181,500 93,500
106.25%
TATAMOTORS 26-Mar-15 CE 600.00 11.95 3.90
48.45%
13.25
8.65
618,000 1,236 68.41 288,500 109,500
61.17%
ASHOKLEY 26-Mar-15 CE 82.50 0.45 0.00
0.00%
0.45
0.40
616,000 77 2.59 784,000 288,000
58.06%
SSLT 26-Mar-15 CE 220.00 9.90 3.70
59.68%
10.00
6.75
610,000 610 52.28 257,000 90,000
53.89%
ALBK 26-Mar-15 CE 110.00 5.30 1.85
53.62%
5.60
3.40
606,000 303 27.45 338,000 124,000
57.94%
ITC 26-Mar-15 CE 410.00 8.45 -0.05
-0.59%
9.00
5.10
600,000 600 40.74 269,000 108,000
67.08%
TATASTEEL 26-Mar-15 CE 370.00 8.55 1.40
19.58%
9.65
7.50
590,000 1,180 51.51 322,500 36,500
12.76%
ITC 26-Mar-15 CE 420.00 5.40 -0.10
-1.82%
5.95
3.25
589,000 589 25.33 272,000 2,000
0.74%
BANKBARODA 26-Mar-15 CE 190.00 6.55 2.90
79.45%
6.95
4.00
582,500 466 32.56 243,750 143,750
143.75%
BANKINDIA 26-Mar-15 CE 240.00 10.20 4.25
71.43%
10.55
6.50
582,000 582 49.70 233,000 89,000
61.81%
RCOM 26-Mar-15 CE 80.00 1.10 0.25
29.41%
1.15
0.80
582,000 291 5.70 940,000 236,000
33.52%
TATAGLOBAL 26-Mar-15 CE 160.00 3.65 1.10
43.14%
3.75
2.65
580,000 290 19.26 476,000 208,000
77.61%
SBIN 26-Mar-15 CE 340.00 2.60 0.20
8.33%
2.65
1.90
577,500 462 12.88 536,250 146,250
37.50%
UNITECH 26-Mar-15 CE 37.50 0.10 0.00
0.00%
0.10
0.05
576,000 64 0.29 531,000 531,000
0.00%
BHEL 26-Mar-15 CE 270.00 13.50 2.90
27.36%
14.30
10.50
555,000 555 69.76 212,000 28,000
15.22%
LICHSGFIN 26-Mar-15 CE 490.00 27.30 7.50
37.88%
28.00
20.35
549,000 549 133.08 220,000 17,000
8.37%
JINDALSTEL 26-Mar-15 CE 180.00 21.10 5.20
32.70%
40.00
16.70
543,000 543 124.84 227,000 50,000
28.25%
DISHTV 26-Mar-15 CE 85.00 3.35 1.30
63.41%
3.80
2.40
540,000 135 17.82 288,000 116,000
67.44%
IDBI 26-Mar-15 CE 75.00 4.45 0.65
17.11%
5.10
3.90
540,000 135 24.19 548,000 124,000
29.25%
POWERGRID 26-Mar-15 CE 160.00 3.90 1.25
47.17%
4.05
2.25
534,000 267 16.82 368,000 6,000
1.66%
ITC 26-Mar-15 CE 390.00 17.25 0.70
4.23%
18.75
11.70
532,000 532 75.12 166,000 90,000
118.42%
TATAPOWER 26-Mar-15 CE 87.50 3.75 1.85
97.37%
4.10
2.70
532,000 133 18.35 200,000 120,000
150.00%
IBREALEST 26-Mar-15 CE 80.00 8.15 2.65
48.18%
8.30
5.00
524,000 131 37.57 256,000 120,000
88.24%
INDIACEM 26-Mar-15 CE 100.00 7.20 0.95
15.20%
8.00
4.55
518,000 259 33.26 202,000 106,000
110.42%
UNITECH 26-Mar-15 CE 35.00 0.15 0.05
50.00%
0.15
0.05
513,000 57 0.51 297,000 297,000
0.00%
ONGC 26-Mar-15 CE 330.00 9.35 1.45
18.35%
9.60
7.35
507,000 1,014 43.96 310,500 37,500
13.74%
BANKNIFTY 26-Mar-15 CE 19,000.00 691.70 264.50
61.91%
708.85
450.00
504,075 20,163 2,878.27 219,575 100,800
84.87%
JISLJALEQS 26-Mar-15 CE 70.00 5.95 1.05
21.43%
6.05
5.00
504,000 126 28.88 424,000 8,000
1.92%
ICICIBANK 26-Mar-15 CE 335.00 14.80 5.90
66.29%
15.40
9.25
496,250 397 63.52 225,000 113,750
102.25%
ADANIPORTS 26-Mar-15 CE 350.00 16.65 5.85
54.17%
19.30
11.00
483,000 483 75.11 279,000 244,000
697.14%
COALINDIA 26-Mar-15 CE 380.00 10.05 2.50
33.11%
11.35
7.70
473,000 473 48.72 339,000 185,000
120.13%
YESBANK 26-Mar-15 CE 800.00 45.45 18.10
66.18%
47.45
27.90
468,000 936 161.27 155,500 62,500
67.20%
NIFTY 26-Mar-15 CE 8,500.00 443.25 112.40
33.97%
454.00
340.00
466,200 18,648 1,837.29 705,950 39,175
5.88%
NMDC 26-Mar-15 CE 150.00 2.50 1.10
78.57%
2.85
1.35
464,000 232 9.98 504,000 176,000
53.66%
ICICIBANK 26-Mar-15 CE 325.00 20.20 7.10
54.20%
21.25
13.60
458,750 367 74.55 110,000 -6,250
-5.38%
APOLLOTYRE 26-Mar-15 CE 180.00 9.75 1.20
14.04%
10.00
7.85
454,000 227 42.22 266,000 4,000
1.53%
TATASTEEL 26-Mar-15 CE 350.00 16.60 1.85
12.54%
18.60
14.30
450,500 901 75.77 297,000 53,500
21.97%
ASHOKLEY 26-Mar-15 CE 77.50 0.90 0.05
5.88%
0.95
0.80
448,000 56 3.90 392,000 96,000
32.43%
GMRINFRA 26-Mar-15 CE 30.00 0.15 0.10
200.00%
0.15
0.10
441,000 49 0.49 657,000 324,000
97.30%
L&TFH 26-Mar-15 CE 75.00 0.50 0.10
25.00%
0.55
0.40
440,000 110 2.07 620,000 212,000
51.96%
TATAPOWER 26-Mar-15 CE 100.00 0.70 0.35
100.00%
0.80
0.60
432,000 108 2.81 468,000 272,000
138.78%
SBIN 26-Mar-15 CE 325.00 4.95 1.35
37.50%
5.10
3.50
430,000 344 18.40 458,750 91,250
24.83%
TATASTEEL 26-Mar-15 CE 400.00 3.00 0.15
5.26%
3.30
2.55
429,500 859 12.67 681,500 190,000
38.66%
IDFC 26-Mar-15 CE 165.00 11.60 4.85
71.85%
11.80
7.75
428,000 214 38.01 172,000 58,000
50.88%
BANKBARODA 26-Mar-15 CE 200.00 3.60 1.45
67.44%
3.95
2.30
426,250 341 13.26 390,000 243,750
166.67%
JPPOWER 26-Mar-15 CE 20.00 0.05 0.00
0.00%
0.10
0.05
420,000 28 0.21 600,000 390,000
185.71%
LT 26-Mar-15 CE 1,760.00 78.50 39.40
100.77%
82.00
46.00
418,000 1,672 290.59 132,500 98,750
292.59%
APOLLOTYRE 26-Mar-15 CE 190.00 5.95 0.65
12.26%
6.30
4.90
410,000 205 23.70 330,000 88,000
36.36%
IDFC 26-Mar-15 CE 185.00 3.05 1.35
79.41%
3.10
1.80
410,000 205 10.78 272,000 206,000
312.12%
BHEL 26-Mar-15 CE 280.00 9.65 2.35
32.19%
10.15
7.20
406,000 406 35.61 301,000 44,000
17.12%
SBIN 26-Mar-15 CE 315.00 7.65 2.10
37.84%
7.90
5.25
402,500 322 26.85 233,750 101,250
76.42%
HINDALCO 26-Mar-15 CE 150.00 10.45 3.25
45.14%
10.65
7.35
402,000 201 35.50 380,000 -16,000
-4.04%
YESBANK 26-Mar-15 CE 840.00 25.00 10.85
76.68%
26.00
14.55
402,000 804 77.99 200,500 106,500
113.30%
YESBANK 26-Mar-15 CE 820.00 33.95 13.90
69.33%
35.50
20.45
400,500 801 109.46 126,500 46,500
58.13%
ADANIPOWER 26-Mar-15 CE 55.00 5.35 1.05
24.42%
5.40
4.60
392,000 49 19.64 536,000 -16,000
-2.90%
PETRONET 26-Mar-15 CE 190.00 5.95 3.00
101.69%
6.55
2.65
392,000 196 19.64 100,000 76,000
316.67%
PETRONET 26-Mar-15 CE 200.00 3.30 2.05
164.00%
3.65
1.00
392,000 196 10.82 132,000 120,000
1,000.00%
JPPOWER 26-Mar-15 CE 17.50 0.15 0.05
50.00%
0.15
0.10
390,000 26 0.39 705,000 75,000
11.90%
PNB 26-Mar-15 CE 165.00 10.35 3.40
48.92%
10.60
6.85
388,750 311 34.17 176,250 67,500
62.07%
IDBI 26-Mar-15 CE 85.00 1.30 0.05
4.00%
1.55
1.10
388,000 97 4.85 352,000 152,000
76.00%
CANBK 26-Mar-15 CE 440.00 7.25 2.75
61.11%
7.75
5.00
386,000 386 25.01 263,000 156,000
145.79%
APOLLOTYRE 26-Mar-15 CE 200.00 3.60 0.25
7.46%
3.75
3.05
384,000 192 13.32 394,000 94,000
31.33%
PNB 26-Mar-15 CE 160.00 13.05 4.25
48.30%
13.25
8.90
381,250 305 43.62 221,250 6,250
2.91%
TVSMOTOR 26-Mar-15 CE 300.00 7.60 0.50
7.04%
7.90
6.60
377,000 377 27.52 195,000 113,000
137.80%
TATAMOTORS 26-Mar-15 CE 590.00 15.25 4.65
43.87%
17.45
11.35
376,500 753 55.12 95,000 62,500
192.31%
CANBK 26-Mar-15 CE 420.00 13.95 5.00
55.87%
14.55
10.00
372,000 372 47.17 224,000 171,000
322.64%
L&TFH 26-Mar-15 CE 80.00 0.25 0.00
0.00%
0.25
0.20
368,000 92 0.77 456,000 228,000
100.00%
ICICIBANK 26-Mar-15 CE 365.00 4.10 1.45
54.72%
4.25
2.45
363,750 291 11.79 266,250 252,500
1,836.36%
IFCI 26-Mar-15 CE 50.00 0.25 0.10
66.67%
0.25
0.20
360,000 45 0.86 240,000 232,000
2,900.00%
INFY 26-Mar-15 CE 2,300.00 55.25 4.50
8.87%
59.15
50.20
355,000 1,420 196.42 209,250 58,750
39.04%
ARVIND 26-Mar-15 CE 310.00 14.55 2.55
21.25%
15.70
12.30
352,000 352 51.25 159,000 68,000
74.73%
HDIL 26-Mar-15 CE 110.00 15.45 5.65
57.65%
15.90
10.15
344,000 86 46.96 240,000 16,000
7.14%
NIFTY 26-Mar-15 CE 8,600.00 370.45 103.40
38.72%
377.95
273.30
343,475 13,739 1,126.74 257,125 26,375
11.43%
RECLTD 26-Mar-15 CE 350.00 10.35 4.35
72.50%
11.00
6.00
336,000 336 28.06 119,000 76,000
176.74%
RELIANCE 26-Mar-15 CE 880.00 19.40 3.35
20.87%
20.90
15.35
335,500 1,342 58.41 337,250 18,250
5.72%
ONGC 26-Mar-15 CE 320.00 13.95 2.25
19.23%
14.25
11.10
335,000 670 43.05 490,500 112,000
29.59%
PTC 26-Mar-15 CE 90.00 3.80 0.75
24.59%
4.00
3.20
328,000 82 11.97 448,000 108,000
31.76%
JSWENERGY 26-Mar-15 CE 125.00 4.55 2.05
82.00%
4.75
2.40
324,000 81 13.19 108,000 68,000
170.00%
TATAGLOBAL 26-Mar-15 CE 155.00 5.95 1.65
38.37%
6.05
4.50
324,000 162 17.14 230,000 96,000
71.64%
CENTURYTEX 26-Mar-15 CE 520.00 25.00 7.75
44.93%
26.50
16.40
323,500 647 67.94 181,500 132,000
266.67%
BHEL 26-Mar-15 CE 300.00 4.40 0.95
27.54%
4.70
3.30
321,000 321 12.94 348,000 77,000
28.41%
UNIONBANK 26-Mar-15 CE 190.00 4.90 1.50
44.12%
5.20
3.20
320,000 320 14.05 281,000 136,000
93.79%
UNIONBANK 26-Mar-15 CE 180.00 8.10 2.40
42.11%
8.60
5.65
319,000 319 23.93 166,000 -56,000
-25.23%
UNIONBANK 26-Mar-15 CE 200.00 3.00 0.80
36.36%
3.05
2.10
318,000 318 8.43 294,000 127,000
76.05%
NIFTY 26-Mar-15 CE 9,700.00 5.20 0.15
2.97%
5.50
2.65
314,500 12,580 15.25 329,550 68,675
26.32%
PFC 26-Mar-15 CE 290.00 11.45 4.90
74.81%
12.20
5.70
314,000 314 25.72 134,000 95,000
243.59%
BANKBARODA 26-Mar-15 CE 185.00 8.60 3.75
77.32%
8.90
5.45
312,500 250 22.44 123,750 105,000
560.00%
PTC 26-Mar-15 CE 95.00 1.95 0.10
5.41%
2.25
1.80
308,000 77 6.07 272,000 168,000
161.54%
UCOBANK 26-Mar-15 CE 75.00 2.35 0.45
23.68%
2.60
1.85
308,000 77 6.65 260,000 128,000
96.97%
INDIACEM 26-Mar-15 CE 135.00 0.40 0.00
0.00%
0.50
0.25
306,000 153 1.13 714,000 262,000
57.96%
LICHSGFIN 26-Mar-15 CE 520.00 14.35 4.45
44.95%
15.25
11.00
304,000 304 39.40 196,000 122,000
164.86%
IRB 26-Mar-15 CE 260.00 15.20 2.20
16.92%
15.70
12.50
301,000 301 43.77 209,000 118,000
129.67%
NIFTY 30-Apr-15 CE 9,500.00 46.15 13.40
40.92%
47.45
32.00
300,075 12,003 121.77 643,175 78,975
14.00%
LT 26-Mar-15 CE 1,700.00 111.75 50.10
81.27%
117.85
72.00
300,000 1,200 286.26 142,500 750
0.53%
ONGC 26-Mar-15 CE 340.00 6.10 1.00
19.61%
6.25
4.80
300,000 600 16.86 263,500 8,500
3.33%
PFC 26-Mar-15 CE 300.00 7.85 3.55
82.56%
8.40
3.70
300,000 300 17.64 123,000 63,000
105.00%
ITC 26-Mar-15 CE 430.00 3.40 0.10
3.03%
3.80
2.00
291,000 291 7.57 202,000 74,000
57.81%
ADANIPOWER 26-Mar-15 CE 67.50 1.10 0.10
10.00%
1.15
1.00
288,000 36 3.11 272,000 32,000
13.33%
HDIL 26-Mar-15 CE 132.50 5.15 3.05
145.24%
5.55
2.90
288,000 72 13.65 220,000 180,000
450.00%
LT 26-Mar-15 CE 1,840.00 44.20 26.10
144.20%
47.00
26.75
288,000 1,152 108.63 86,750 84,750
4,237.50%
PNB 26-Mar-15 CE 190.00 2.45 0.70
40.00%
2.50
1.75
287,500 230 6.53 261,250 135,000
106.93%
NIFTY 26-Mar-15 CE 9,800.00 3.35 -0.25
-6.94%
3.85
3.00
286,425 11,457 9.22 248,150 52,950
27.13%
IBREALEST 26-Mar-15 CE 100.00 1.60 0.60
60.00%
1.70
0.85
284,000 71 3.98 376,000 180,000
91.84%
KTKBANK 26-Mar-15 CE 135.00 4.80 0.80
20.00%
5.20
4.05
284,000 142 13.75 178,000 84,000
89.36%
BANKINDIA 26-Mar-15 CE 250.00 6.55 2.80
74.67%
6.90
4.10
283,000 283 15.68 187,000 33,000
21.43%
DLF 26-Mar-15 CE 200.00 1.45 0.65
81.25%
1.60
0.70
282,000 141 3.50 208,000 76,000
57.58%
CROMPGREAV 26-Mar-15 CE 180.00 9.50 1.90
25.00%
9.75
7.30
280,000 280 24.58 182,000 50,000
37.88%
CENTURYTEX 26-Mar-15 CE 500.00 34.70 8.60
32.95%
37.75
25.10
277,000 554 85.62 273,000 112,000
69.57%
ICICIBANK 26-Mar-15 CE 380.00 2.10 0.75
55.56%
2.15
1.00
276,250 221 4.89 327,500 125,000
61.73%
SBIN 26-Mar-15 CE 350.00 1.65 0.05
3.13%
1.80
1.35
276,250 221 4.12 541,250 102,500
23.36%
DISHTV 26-Mar-15 CE 82.50 4.40 1.45
49.15%
4.80
3.25
272,000 68 11.61 328,000 108,000
49.09%
HINDALCO 26-Mar-15 CE 170.00 2.65 1.05
65.63%
2.70
1.05
272,000 136 6.12 400,000 114,000
39.86%
RELCAPITAL 26-Mar-15 CE 480.00 15.90 3.85
31.95%
16.45
12.30
271,000 542 39.97 296,000 36,000
13.85%
PFC 26-Mar-15 CE 280.00 16.50 6.50
65.00%
17.00
8.90
269,000 269 30.18 97,000 10,000
11.49%
DISHTV 26-Mar-15 CE 90.00 2.00 0.95
90.48%
2.30
1.20
268,000 67 4.90 164,000 104,000
173.33%
INDIACEM 26-Mar-15 CE 105.00 5.15 0.50
10.75%
5.70
3.15
268,000 134 12.17 84,000 36,000
75.00%
RPOWER 26-Mar-15 CE 67.50 2.40 0.65
37.14%
2.45
1.95
268,000 67 6.00 224,000 96,000
75.00%
TATAMOTORS 26-Mar-15 CE 620.00 6.70 2.35
54.02%
7.50
4.70
267,000 534 16.29 98,000 58,000
145.00%
IFCI 26-Mar-15 CE 47.50 0.40 0.10
33.33%
0.40
0.35
264,000 33 1.00 184,000 168,000
1,050.00%
ADANIPORTS 26-Mar-15 CE 360.00 12.95 5.10
64.97%
15.00
8.05
264,000 264 32.13 123,000 90,000
272.73%
TATASTEEL 26-Mar-15 CE 390.00 4.10 0.50
13.89%
4.60
3.55
259,500 519 10.85 243,500 103,500
73.93%
LT 26-Mar-15 CE 1,740.00 89.00 43.00
93.48%
92.50
54.35
253,750 1,015 188.10 57,500 17,500
43.75%
ICICIBANK 26-Mar-15 CE 400.00 0.80 -0.10
-11.11%
1.10
0.60
252,500 202 1.92 317,500 136,250
75.17%
RPOWER 26-Mar-15 CE 75.00 0.80 0.20
33.33%
0.85
0.55
252,000 63 1.84 460,000 120,000
35.29%
NIFTY 26-Mar-15 CE 9,900.00 2.80 0.00
0.00%
2.85
2.45
250,200 10,008 6.73 265,875 43,250
19.43%
BHEL 26-Mar-15 CE 290.00 6.45 1.35
26.47%
6.95
5.00
249,000 249 14.96 192,000 41,000
27.15%
BANKINDIA 26-Mar-15 CE 230.00 15.40 6.20
67.39%
15.90
10.00
245,000 245 31.68 118,000 13,000
12.38%
DISHTV 26-Mar-15 CE 80.00 5.95 1.90
46.91%
6.50
4.15
244,000 61 13.79 168,000 48,000
40.00%
JSWENERGY 26-Mar-15 CE 130.00 3.10 1.40
82.35%
3.30
1.85
244,000 61 6.66 188,000 40,000
27.03%
RELIANCE 26-Mar-15 CE 920.00 8.55 1.50
21.28%
9.25
6.60
242,250 969 18.56 196,000 71,500
57.43%
SYNDIBANK 26-Mar-15 CE 120.00 5.55 1.55
38.75%
5.80
3.95
242,000 121 11.95 210,000 54,000
34.62%
ANDHRABANK 26-Mar-15 CE 95.00 1.45 0.45
45.00%
1.45
1.00
240,000 60 2.93 232,000 72,000
45.00%
KTKBANK 26-Mar-15 CE 140.00 3.05 0.55
22.00%
3.40
2.55
238,000 119 7.24 222,000 70,000
46.05%
BANKNIFTY 26-Mar-15 CE 22,000.00 25.20 0.45
1.82%
28.00
16.40
237,150 9,486 51.96 132,450 -9,975
-7.00%
NMDC 26-Mar-15 CE 145.00 4.15 1.85
80.43%
4.60
2.60
236,000 118 8.90 212,000 76,000
55.88%
RELINFRA 26-Mar-15 CE 480.00 23.30 6.55
39.10%
24.05
17.00
235,500 471 50.21 164,500 79,000
92.40%
CANBK 26-Mar-15 CE 410.00 18.05 6.00
49.79%
18.95
13.10
234,000 234 38.21 85,000 33,000
63.46%
RELCAPITAL 26-Mar-15 CE 460.00 24.45 5.90
31.81%
25.50
19.25
233,500 467 53.63 142,000 49,000
52.69%
TATAMOTORS 26-Mar-15 CE 570.00 24.85 7.75
45.32%
27.70
19.00
232,500 465 52.36 100,000 55,000
122.22%
TATAGLOBAL 26-Mar-15 CE 165.00 2.00 0.60
42.86%
2.15
1.40
232,000 116 4.34 278,000 68,000
32.38%
HINDALCO 26-Mar-15 CE 165.00 3.90 1.45
59.18%
4.10
2.25
230,000 115 7.82 162,000 54,000
50.00%
TATAMOTORS 26-Mar-15 CE 610.00 8.80 2.50
39.68%
10.00
6.45
228,500 457 19.19 76,500 33,000
75.86%
SAIL 26-Mar-15 CE 80.00 0.60 0.10
20.00%
0.65
0.45
228,000 57 1.21 448,000 60,000
15.46%
IDEA 26-Mar-15 CE 160.00 4.20 -0.10
-2.33%
4.75
3.65
226,000 113 9.22 268,000 26,000
10.74%
SSLT 26-Mar-15 CE 230.00 6.00 2.60
76.47%
6.15
4.10
225,000 225 11.79 148,000 56,000
60.87%
ALBK 26-Mar-15 CE 105.00 8.25 3.00
57.14%
8.45
5.75
222,000 111 15.27 114,000 26,000
29.55%
RECLTD 26-Mar-15 CE 330.00 18.45 6.00
48.19%
19.60
12.40
222,000 222 34.21 93,000 46,000
97.87%
SYNDIBANK 26-Mar-15 CE 125.00 3.65 0.70
23.73%
3.75
2.65
218,000 109 7.22 190,000 106,000
126.19%
RELCAPITAL 26-Mar-15 CE 500.00 10.05 2.75
37.67%
10.35
7.75
216,500 433 20.11 190,500 69,000
56.79%
RELINFRA 26-Mar-15 CE 500.00 15.75 4.85
44.50%
16.65
11.20
215,000 430 30.55 166,000 37,500
29.18%
ADANIPORTS 26-Mar-15 CE 340.00 22.45 8.25
58.10%
24.25
14.50
212,000 212 39.92 111,000 59,000
113.46%
BHARTIARTL 26-Mar-15 CE 360.00 10.80 2.50
30.12%
11.85
7.40
211,500 423 19.35 213,500 9,000
4.40%
ALBK 26-Mar-15 CE 115.00 3.35 1.30
63.41%
3.40
2.10
208,000 104 5.89 160,000 68,000
73.91%
TVSMOTOR 26-Mar-15 CE 280.00 15.50 2.50
19.23%
15.80
13.00
208,000 208 30.35 75,000 4,000
5.63%
ONGC 26-Mar-15 CE 350.00 3.90 0.60
18.18%
4.05
3.10
206,500 413 7.48 326,000 74,500
29.62%
WOCKPHARMA 26-Mar-15 CE 1,600.00 82.80 8.05
10.77%
85.00
64.90
204,500 409 159.78 76,500 5,500
7.75%
L&TFH 26-Mar-15 CE 72.50 0.85 0.35
70.00%
0.90
0.65
204,000 51 1.57 260,000 56,000
27.45%
AXISBANK 26-Mar-15 CE 620.00 6.85 2.40
53.93%
7.50
4.35
203,500 407 11.54 181,000 91,500
102.23%
NIFTY 26-Mar-15 CE 8,850.00 208.95 64.85
45.00%
215.00
142.25
202,250 8,090 380.31 55,600 33,025
146.29%
PETRONET 26-Mar-15 CE 180.00 10.10 4.10
68.33%
10.70
6.10
202,000 101 18.38 36,000 26,000
260.00%
SAIL 26-Mar-15 CE 72.50 1.90 0.50
35.71%
2.00
1.45
200,000 50 3.66 184,000 60,000
48.39%
SBIN 26-Mar-15 CE 335.00 3.15 0.65
26.00%
3.30
2.40
200,000 160 5.44 116,250 38,750
50.00%
YESBANK 26-Mar-15 CE 860.00 17.95 8.20
84.10%
19.45
10.00
200,000 400 29.38 114,000 38,500
50.99%
INDIACEM 26-Mar-15 CE 110.00 3.55 0.30
9.23%
4.00
2.10
198,000 99 6.65 136,000 36,000
36.00%
RCOM 26-Mar-15 CE 72.50 2.90 0.45
18.37%
3.00
2.30
198,000 99 5.25 118,000 14,000
13.46%
NIFTY 30-Apr-15 CE 9,400.00 65.40 18.00
37.97%
67.25
45.15
197,325 7,893 108.39 226,750 96,400
73.95%
CAIRN 26-Mar-15 CE 250.00 8.80 1.30
17.33%
9.10
5.75
196,000 196 14.01 121,000 20,000
19.80%
VOLTAS 26-Mar-15 CE 260.00 11.25 0.95
9.22%
11.95
8.55
195,000 195 19.23 106,000 74,000
231.25%
INFY 26-Mar-15 CE 2,350.00 36.30 2.40
7.08%
39.70
33.35
193,750 775 71.13 109,000 -3,500
-3.11%
LICHSGFIN 26-Mar-15 CE 510.00 17.95 5.45
43.60%
18.70
13.70
189,000 189 29.86 98,000 38,000
63.33%
ICICIBANK 26-Mar-15 CE 355.00 6.55 2.95
81.94%
6.85
3.80
188,750 151 9.63 178,750 105,000
142.37%
NMDC 26-Mar-15 CE 155.00 1.20 0.70
140.00%
1.50
0.90
188,000 94 2.39 158,000 154,000
3,850.00%
RELIANCE 26-Mar-15 CE 940.00 5.60 1.65
41.77%
6.00
4.50
187,750 751 9.35 191,000 48,000
33.57%
RELIANCE 26-Mar-15 CE 840.00 38.55 6.10
18.80%
40.75
32.20
185,000 740 64.94 187,250 29,500
18.70%
CANBK 26-Mar-15 CE 430.00 10.25 3.95
62.70%
10.75
7.10
184,000 184 17.44 129,000 34,000
35.79%
NTPC 26-Mar-15 CE 180.00 0.60 0.15
33.33%
0.65
0.30
184,000 92 0.81 142,000 134,000
1,675.00%
UCOBANK 26-Mar-15 CE 70.00 4.65 0.35
8.14%
4.80
3.80
184,000 46 7.71 120,000 80,000
200.00%
LT 26-Mar-15 CE 1,780.00 69.00 35.85
108.14%
72.35
38.00
181,750 727 110.83 60,250 39,250
186.90%
ARVIND 26-Mar-15 CE 320.00 10.70 2.20
25.88%
11.40
9.10
181,000 181 18.99 120,000 70,000
140.00%
UNIONBANK 26-Mar-15 CE 170.00 13.05 3.80
41.08%
13.60
9.00
181,000 181 20.65 128,000 27,000
26.73%
BANKNIFTY 26-Mar-15 CE 21,500.00 45.35 9.50
26.50%
48.95
27.15
178,500 7,140 65.74 60,700 17,375
40.10%
ITC 26-Mar-15 CE 440.00 2.15 -0.10
-4.44%
2.40
1.20
178,000 178 2.76 146,000 66,000
82.50%
TATAGLOBAL 26-Mar-15 CE 170.00 1.15 0.25
27.78%
1.20
0.90
178,000 89 1.87 282,000 30,000
11.90%
NTPC 26-Mar-15 CE 145.00 10.50 3.10
41.89%
10.65
7.50
176,000 88 15.89 386,000 -34,000
-8.10%
PNB 26-Mar-15 CE 175.00 6.10 2.20
56.41%
6.20
4.00
175,000 140 9.22 160,000 48,750
43.82%
HINDALCO 26-Mar-15 CE 180.00 1.30 0.50
62.50%
1.30
0.65
174,000 87 1.84 238,000 134,000
128.85%
RELIANCE 26-Mar-15 CE 1,000.00 1.85 0.35
23.33%
2.10
1.35
173,750 695 2.85 468,000 26,750
6.06%
HDFCBANK 26-Mar-15 CE 1,080.00 24.75 7.40
42.65%
26.10
20.00
172,500 690 40.42 168,250 95,000
129.69%
ADANIENT 26-Mar-15 CE 720.00 35.65 10.10
39.53%
37.00
26.00
171,500 343 55.98 79,500 35,500
80.68%
ICICIBANK 26-Mar-15 CE 320.00 23.70 8.20
52.90%
24.00
15.80
167,500 134 31.89 83,750 2,500
3.08%
ADANIPORTS 26-Mar-15 CE 370.00 9.85 3.30
50.38%
11.15
5.25
167,000 167 14.18 90,000 71,000
373.68%
HINDUNILVR 26-Mar-15 CE 900.00 22.40 -0.40
-1.75%
25.75
18.75
165,500 331 35.67 109,500 63,500
138.04%
PNB 26-Mar-15 CE 200.00 1.55 0.30
24.00%
1.55
1.10
163,750 131 2.10 553,750 73,750
15.36%
AUROPHARMA 26-Mar-15 CE 1,050.00 46.60 -4.00
-7.91%
58.15
43.30
163,250 653 78.88 100,250 47,250
89.15%
ICICIBANK 30-Apr-15 CE 340.00 18.00 -38.25
-68.00%
18.25
16.00
162,500 130 27.71 147,500 147,500
0.00%
IRB 26-Mar-15 CE 300.00 4.35 0.55
14.47%
4.45
3.40
162,000 162 6.59 144,000 98,000
213.04%
HDFCBANK 26-Mar-15 CE 1,100.00 16.70 5.65
51.13%
17.95
12.30
160,000 640 23.84 219,250 85,250
63.62%
LICHSGFIN 26-Mar-15 CE 480.00 32.80 9.05
38.11%
33.40
24.55
160,000 160 46.02 83,000 -10,000
-10.75%
YESBANK 26-Mar-15 CE 900.00 8.90 3.85
76.24%
9.30
4.60
160,000 320 10.45 120,000 47,000
64.38%
AXISBANK 26-Mar-15 CE 610.00 9.25 3.00
48.00%
9.65
5.70
159,000 318 11.50 82,000 39,500
92.94%
NMDC 26-Mar-15 CE 140.00 6.70 2.65
65.43%
7.20
4.20
158,000 79 8.26 170,000 58,000
51.79%
NIFTY 30-Apr-15 CE 9,000.00 211.60 56.00
35.99%
216.95
156.25
157,850 6,314 285.68 204,075 36,325
21.65%
LT 26-Mar-15 CE 1,860.00 38.45 22.65
143.35%
40.40
22.85
157,250 629 52.11 80,000 74,250
1,291.30%
CROMPGREAV 26-Mar-15 CE 200.00 2.95 0.60
25.53%
3.00
2.10
157,000 157 4.05 226,000 82,000
56.94%
ORIENTBANK 26-Mar-15 CE 260.00 5.30 2.30
76.67%
5.50
3.30
157,000 157 7.52 109,000 77,000
240.63%
TATAMTRDVR 26-Mar-15 CE 370.00 9.15 2.15
30.71%
9.95
7.70
155,000 155 13.89 110,000 66,000
150.00%
RCOM 26-Mar-15 CE 67.50 5.50 1.15
26.44%
5.60
4.00
154,000 77 7.81 96,000 72,000
300.00%
ADANIENT 26-Mar-15 CE 700.00 45.40 11.60
34.32%
47.00
32.40
153,500 307 60.91 57,000 15,500
37.35%
BHARTIARTL 26-Mar-15 CE 350.00 15.60 3.30
26.83%
17.25
11.90
153,500 307 21.08 120,000 16,000
15.38%
BHARTIARTL 26-Mar-15 CE 370.00 7.25 1.90
35.51%
7.85
5.10
153,500 307 9.90 129,500 23,000
21.60%
AUROPHARMA 26-Mar-15 CE 1,100.00 28.55 -3.65
-11.34%
37.85
25.35
152,000 608 45.65 113,500 36,500
47.40%
IOB 26-Mar-15 CE 55.00 0.90 0.20
28.57%
1.00
0.65
152,000 38 1.43 252,000 60,000
31.25%
L&TFH 26-Mar-15 CE 65.00 3.80 1.15
43.40%
3.85
3.25
152,000 38 5.41 220,000 4,000
1.85%
ADANIPORTS 26-Mar-15 CE 380.00 7.15 2.75
62.50%
8.20
3.65
152,000 152 9.74 116,000 99,000
582.35%
SKSMICRO 26-Mar-15 CE 420.00 18.90 1.20
6.78%
21.00
18.10
151,000 151 29.52 88,000 39,000
79.59%
ALBK 26-Mar-15 CE 120.00 1.95 0.85
77.27%
2.00
1.35
150,000 75 2.61 220,000 46,000
26.44%
ARVIND 26-Mar-15 CE 330.00 7.45 1.65
28.45%
7.90
6.50
150,000 150 10.98 111,000 58,000
109.43%
TCS 26-Mar-15 CE 2,700.00 59.75 -0.10
-0.17%
65.80
42.90
148,500 1,188 78.62 52,000 10,125
24.18%
CANBK 26-Mar-15 CE 460.00 3.65 1.75
92.11%
4.00
2.80
147,000 147 5.07 109,000 95,000
678.57%
RELIANCE 26-Mar-15 CE 980.00 2.35 0.70
42.42%
2.85
1.65
146,250 585 3.32 43,250 4,750
12.34%
BHARTIARTL 26-Mar-15 CE 380.00 4.30 1.00
30.30%
4.80
3.00
143,500 287 5.50 149,000 54,000
56.84%
RELINFRA 26-Mar-15 CE 460.00 33.35 8.55
34.48%
34.00
25.00
142,000 284 42.78 87,000 7,500
9.43%
INFY 26-Mar-15 CE 2,400.00 23.10 1.70
7.94%
25.40
21.00
141,250 565 33.32 124,750 14,500
13.15%
IRB 26-Mar-15 CE 290.00 5.70 0.20
3.64%
5.95
4.90
140,000 140 7.80 129,000 119,000
1,190.00%
IOB 26-Mar-15 CE 52.50 1.50 0.30
25.00%
1.65
1.20
140,000 35 2.13 92,000 60,000
187.50%
JSWENERGY 26-Mar-15 CE 115.00 9.05 3.25
56.03%
9.05
5.85
140,000 35 10.70 136,000 8,000
6.25%
RPOWER 26-Mar-15 CE 80.00 0.45 0.15
50.00%
0.45
0.30
140,000 35 0.55 248,000 48,000
24.00%
HDFC 26-Mar-15 CE 1,400.00 29.65 2.40
8.81%
33.00
23.55
138,750 555 38.89 91,000 39,500
76.70%
M&MFIN 26-Mar-15 CE 250.00 9.60 2.40
33.33%
9.90
7.75
138,000 138 11.84 88,000 38,000
76.00%
COALINDIA 26-Mar-15 CE 370.00 15.35 3.85
33.48%
16.45
13.50
136,000 136 20.64 92,000 20,000
27.78%
INDIACEM 26-Mar-15 CE 95.00 9.90 0.85
9.39%
10.35
7.00
136,000 68 11.89 46,000 30,000
187.50%
RCOM 26-Mar-15 CE 85.00 0.65 0.10
18.18%
0.65
0.50
136,000 68 0.75 172,000 60,000
53.57%
TATASTEEL 26-Mar-15 CE 420.00 1.30 -0.10
-7.14%
1.60
1.10
135,500 271 1.83 189,000 61,000
47.66%
HDFC 26-Mar-15 CE 1,360.00 45.55 2.80
6.55%
54.80
38.45
135,000 540 60.06 89,500 53,500
148.61%
JPPOWER 26-Mar-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
135,000 9 0.07 165,000 135,000
450.00%
UNITECH 30-Apr-15 CE 20.00 3.80 2.00
111.11%
3.80
2.80
135,000 15 4.37 81,000 81,000
0.00%
TVSMOTOR 26-Mar-15 CE 310.00 5.20 0.25
5.05%
5.25
4.40
134,000 134 6.38 132,000 102,000
340.00%
HEXAWARE 26-Mar-15 CE 280.00 9.35 1.10
13.33%
9.70
7.75
130,000 65 11.53 62,000 8,000
14.81%
NIFTY 30-Apr-15 CE 9,300.00 91.85 28.10
44.08%
95.10
63.80
129,050 5,162 103.12 217,350 47,375
27.87%
NIFTY 30-Apr-15 CE 10,000.00 7.60 -0.75
-8.98%
13.50
5.70
128,775 5,151 9.56 190,575 39,650
26.27%
NTPC 26-Mar-15 CE 157.50 3.75 2.05
120.59%
3.85
2.50
128,000 64 4.19 62,000 60,000
3,000.00%
PTC 26-Mar-15 CE 100.00 1.00 0.10
11.11%
1.20
0.95
128,000 32 1.28 172,000 56,000
48.28%
SYNDIBANK 26-Mar-15 CE 130.00 2.20 0.70
46.67%
2.25
1.65
128,000 64 2.59 186,000 22,000
13.41%
TATAPOWER 26-Mar-15 CE 92.50 2.00 0.95
90.48%
2.25
1.50
128,000 32 2.34 84,000 68,000
425.00%
NIFTY 30-Apr-15 CE 9,100.00 166.10 45.70
37.96%
170.40
119.50
127,775 5,111 182.40 65,550 34,650
112.14%
AXISBANK 26-Mar-15 CE 550.00 35.05 8.65
32.77%
36.90
24.15
126,500 253 37.89 114,500 -16,000
-12.26%
DLF 26-Mar-15 CE 140.00 20.15 3.75
22.87%
21.00
14.55
126,000 63 23.18 58,000 26,000
81.25%
KTKBANK 26-Mar-15 CE 130.00 7.25 1.45
25.00%
7.80
6.35
126,000 63 9.00 64,000 18,000
39.13%
MOTHERSUMI 26-Mar-15 CE 460.00 20.10 0.40
2.03%
21.40
15.00
125,500 251 22.93 88,500 66,500
302.27%
ADANIPORTS 26-Mar-15 CE 390.00 5.20 2.40
85.71%
5.95
2.50
125,000 125 5.49 88,000 82,000
1,366.67%
CIPLA 26-Mar-15 CE 680.00 18.25 2.95
19.28%
19.00
13.50
124,000 248 19.79 45,500 15,500
51.67%
CAIRN 26-Mar-15 CE 260.00 4.65 0.60
14.81%
5.00
2.95
124,000 124 4.76 102,000 7,000
7.37%
POWERGRID 26-Mar-15 CE 165.00 2.30 0.70
43.75%
2.45
1.40
124,000 62 2.47 134,000 50,000
59.52%
RPOWER 26-Mar-15 CE 62.50 4.60 0.95
26.03%
4.70
4.00
124,000 31 5.46 276,000 -4,000
-1.43%
BANKINDIA 26-Mar-15 CE 270.00 2.65 1.30
96.30%
2.70
1.75
122,000 122 2.79 107,000 2,000
1.90%
PETRONET 26-Mar-15 CE 185.00 7.70 2.95
62.11%
8.65
4.10
122,000 61 8.54 36,000 20,000
125.00%
COALINDIA 26-Mar-15 CE 410.00 2.80 0.80
40.00%
3.40
1.90
120,000 120 3.50 73,000 59,000
421.43%
FEDERALBNK 26-Mar-15 CE 145.00 4.60 1.30
39.39%
4.75
3.10
120,000 60 4.72 162,000 60,000
58.82%
IFCI 26-Mar-15 CE 55.00 0.10 -0.05
-33.33%
0.10
0.10
120,000 15 0.12 128,000 120,000
1,500.00%
SUNPHARMA 26-Mar-15 CE 900.00 18.65 3.05
19.55%
19.85
15.50
119,250 477 21.01 67,500 7,750
12.97%
AXISBANK 26-Mar-15 CE 590.00 15.10 4.75
45.89%
15.90
9.80
118,500 237 14.86 52,000 24,000
85.71%
AMTEKAUTO 26-Mar-15 CE 160.00 6.95 1.55
28.70%
7.30
5.70
118,000 59 7.95 80,000 48,000
150.00%
BANKBARODA 26-Mar-15 CE 170.00 17.10 6.10
55.45%
17.30
11.75
117,500 94 16.45 30,000 23,750
380.00%
COALINDIA 26-Mar-15 CE 430.00 1.40 -8.45
-85.79%
2.65
1.20
117,000 117 1.59 70,000 70,000
0.00%
PETRONET 26-Mar-15 CE 210.00 1.60 -14.65
-90.15%
2.05
1.00
116,000 58 2.05 74,000 74,000
0.00%
ONGC 26-Mar-15 CE 380.00 1.00 -0.05
-4.76%
1.45
0.85
115,000 230 1.14 168,000 66,500
65.52%
SSLT 26-Mar-15 CE 240.00 3.65 1.55
73.81%
3.70
2.50
115,000 115 3.58 110,000 23,000
26.44%
APOLLOTYRE 26-Mar-15 CE 220.00 1.30 0.30
30.00%
1.50
1.05
114,000 57 1.48 194,000 68,000
53.97%
CANBK 26-Mar-15 CE 400.00 23.20 6.75
41.03%
24.00
17.40
114,000 114 22.72 74,000 51,000
221.74%
IRB 26-Mar-15 CE 270.00 11.05 1.50
15.71%
11.50
9.10
113,000 113 11.92 108,000 58,000
116.00%
WOCKPHARMA 26-Mar-15 CE 1,650.00 62.25 6.10
10.86%
64.00
48.20
112,500 225 66.89 42,000 2,500
6.33%
AMTEKAUTO 26-Mar-15 CE 170.00 3.60 0.95
35.85%
3.80
2.85
112,000 56 3.76 86,000 28,000
48.28%
RCOM 26-Mar-15 CE 65.00 7.00 1.35
23.89%
7.15
5.65
112,000 56 7.15 90,000 60,000
200.00%
HINDPETRO 26-Mar-15 CE 600.00 29.40 4.20
16.67%
31.00
22.70
110,500 221 28.51 76,500 34,500
82.14%
APOLLOTYRE 26-Mar-15 CE 210.00 2.20 0.30
15.79%
2.30
1.90
110,000 55 2.34 110,000 26,000
30.95%
ADANIPORTS 26-Mar-15 CE 330.00 28.70 10.20
55.14%
30.60
18.80
110,000 110 25.74 66,000 2,000
3.13%
ADANIPORTS 26-Mar-15 CE 400.00 3.45 -1.55
-31.00%
4.35
1.85
110,000 110 3.70 89,000 88,000
8,800.00%
POWERGRID 26-Mar-15 CE 155.00 6.25 2.10
50.60%
6.40
3.90
110,000 55 5.46 146,000 16,000
12.31%
NIFTY 26-Mar-15 CE 8,000.00 885.15 149.60
20.34%
895.00
759.75
108,325 4,333 897.00 785,475 50,925
6.93%
BHEL 26-Mar-15 CE 260.00 18.75 3.85
25.84%
19.95
15.05
108,000 108 18.84 69,000 4,000
6.15%
CROMPGREAV 26-Mar-15 CE 190.00 5.50 1.15
26.44%
5.70
4.00
108,000 108 5.35 126,000 47,000
59.49%
HINDPETRO 26-Mar-15 CE 620.00 20.30 3.70
22.29%
21.55
15.15
108,000 216 20.00 68,000 16,500
32.04%
IDFC 26-Mar-15 CE 195.00 1.45 -0.75
-34.09%
1.45
1.00
108,000 54 1.27 94,000 70,000
291.67%
NIFTY 30-Apr-15 CE 9,200.00 125.45 37.00
41.83%
129.30
88.75
106,875 4,275 116.39 83,050 20,500
32.77%
DLF 26-Mar-15 CE 210.00 1.00 0.30
42.86%
1.00
0.45
106,000 53 0.77 76,000 42,000
123.53%
TVSMOTOR 26-Mar-15 CE 290.00 10.95 1.30
13.47%
11.15
9.65
106,000 106 11.05 65,000 22,000
51.16%
AXISBANK 26-Mar-15 CE 640.00 4.20 1.00
31.25%
4.20
2.60
106,000 212 3.21 79,000 68,500
652.38%
RELINFRA 26-Mar-15 CE 520.00 10.25 3.25
46.43%
10.85
7.35
105,000 210 9.88 58,000 32,000
123.08%
ADANIENT 26-Mar-15 CE 730.00 31.20 8.95
40.22%
32.00
22.00
104,500 209 27.92 74,500 44,500
148.33%
TCS 26-Mar-15 CE 2,800.00 27.60 1.00
3.76%
28.95
18.10
104,375 835 24.26 70,000 20,500
41.41%
IBREALEST 26-Mar-15 CE 87.50 4.50 1.45
47.54%
4.90
3.10
104,000 26 4.48 56,000 16,000
40.00%
JPASSOCIAT 26-Mar-15 CE 37.50 0.10 0.05
100.00%
0.15
0.10
104,000 13 0.11 104,000 64,000
160.00%
JPASSOCIAT 26-Mar-15 CE 40.00 0.10 0.05
100.00%
0.10
0.05
104,000 13 0.09 352,000 88,000
33.33%
ONGC 26-Mar-15 CE 360.00 2.45 0.40
19.51%
2.60
2.05
103,500 207 2.40 167,000 59,500
55.35%
NIFTY 26-Mar-15 CE 9,150.00 80.15 30.35
60.94%
95.45
47.75
102,975 4,119 73.13 29,800 22,225
293.40%
AXISBANK 30-Apr-15 CE 580.00 28.90 -33.40
-53.61%
29.00
21.00
102,500 205 22.43 93,500 93,500
0.00%
COALINDIA 26-Mar-15 CE 420.00 2.05 0.30
17.14%
2.25
1.20
101,000 101 1.96 58,000 55,000
1,833.33%
IBREALEST 26-Mar-15 CE 82.50 6.55 1.80
37.89%
6.90
3.90
100,000 25 6.27 24,000 8,000
50.00%
JISLJALEQS 26-Mar-15 CE 77.50 2.95 0.45
18.00%
3.05
2.50
100,000 25 2.72 60,000 32,000
114.29%
LT 26-Mar-15 CE 1,820.00 52.65 29.75
129.91%
55.05
29.15
100,000 400 46.26 38,500 37,500
3,750.00%
IRB 26-Mar-15 CE 250.00 20.15 2.85
16.47%
20.50
17.15
99,000 99 18.72 89,000 20,000
28.99%
NIFTY 26-Mar-15 CE 8,750.00 267.70 79.30
42.09%
274.30
190.00
98,700 3,948 222.80 24,975 2,400
10.63%
TITAN 26-Mar-15 CE 440.00 17.75 4.60
34.98%
18.15
12.50
98,000 98 15.70 34,000 3,000
9.68%
NIFTY 26-Mar-15 CE 8,400.00 523.65 122.45
30.52%
538.20
406.05
97,200 3,888 448.15 175,575 11,125
6.76%
ORIENTBANK 26-Mar-15 CE 250.00 8.10 2.75
51.40%
8.25
4.00
97,000 97 6.45 62,000 22,000
55.00%
NIFTY 30-Apr-15 CE 8,000.00 939.10 142.90
17.95%
955.80
820.00
96,675 3,867 876.26 174,700 92,000
111.25%
ARVIND 26-Mar-15 CE 340.00 5.15 1.10
27.16%
5.45
4.50
96,000 96 4.92 90,000 67,000
291.30%
HDIL 26-Mar-15 CE 117.50 10.80 4.05
60.00%
11.30
7.35
96,000 24 9.78 44,000 12,000
37.50%
IDBI 26-Mar-15 CE 77.50 3.40 0.55
19.30%
4.00
3.10
96,000 24 3.34 148,000 36,000
32.14%
RCOM 26-Mar-15 CE 90.00 0.35 0.00
0.00%
0.40
0.25
96,000 48 0.30 96,000 54,000
128.57%
UCOBANK 26-Mar-15 CE 80.00 1.10 0.20
22.22%
1.20
0.80
96,000 24 0.90 200,000 52,000
35.14%
ITC 26-Mar-15 CE 450.00 1.45 0.30
26.09%
1.50
0.75
95,000 95 1.00 65,000 44,000
209.52%
BHEL 26-Mar-15 CE 310.00 3.00 0.65
27.66%
3.15
2.20
94,000 94 2.55 61,000 37,000
154.17%
HAVELLS 26-Mar-15 CE 280.00 9.30 3.20
52.46%
9.65
6.75
94,000 94 7.77 77,000 25,000
48.08%
CANBK 26-Mar-15 CE 450.00 5.30 2.20
70.97%
5.75
3.85
93,000 93 4.66 96,000 31,000
47.69%
RELCAPITAL 26-Mar-15 CE 520.00 5.90 1.45
32.58%
6.40
4.55
93,000 186 5.15 76,000 31,000
68.89%
BANKINDIA 26-Mar-15 CE 260.00 4.20 1.90
82.61%
4.40
2.45
92,000 92 3.18 116,000 9,000
8.41%
HINDALCO 26-Mar-15 CE 175.00 1.85 0.80
76.19%
1.90
1.20
92,000 46 1.39 178,000 44,000
32.84%
IDBI 26-Mar-15 CE 90.00 0.65 0.05
8.33%
0.75
0.45
92,000 23 0.58 100,000 0
0.00%
JISLJALEQS 26-Mar-15 CE 72.50 4.80 0.85
21.52%
4.90
4.00
92,000 23 4.20 76,000 48,000
171.43%
NTPC 26-Mar-15 CE 152.50 5.80 1.90
48.72%
5.90
3.90
92,000 46 4.33 36,000 26,000
260.00%
RPOWER 26-Mar-15 CE 72.50 1.10 0.35
46.67%
1.20
0.95
92,000 23 0.97 124,000 40,000
47.62%
SKSMICRO 26-Mar-15 CE 440.00 11.50 1.20
11.65%
13.15
10.90
92,000 92 11.11 76,000 24,000
46.15%
ADANIENT 26-Mar-15 CE 750.00 23.20 7.10
44.10%
24.35
15.00
91,000 182 18.54 55,500 24,000
76.19%
ORIENTBANK 26-Mar-15 CE 240.00 12.55 4.35
53.05%
12.90
8.20
90,000 90 10.15 45,000 10,000
28.57%
WOCKPHARMA 26-Mar-15 CE 1,700.00 45.75 5.05
12.41%
48.00
35.95
90,000 180 39.03 72,500 12,500
20.83%
HDFC 26-Mar-15 CE 1,380.00 36.65 1.80
5.16%
41.05
30.50
89,750 359 32.23 56,750 46,000
427.91%
NIFTY 26-Mar-15 CE 9,050.00 115.65 39.55
51.97%
125.10
71.05
89,400 3,576 90.40 37,125 27,475
284.72%
M&M 26-Mar-15 CE 1,300.00 36.70 11.10
43.36%
38.25
28.00
89,250 357 30.99 55,750 35,250
171.95%
NIFTY 30-Apr-15 CE 8,800.00 318.00 77.55
32.25%
325.00
246.85
89,125 3,565 265.53 74,200 63,675
604.99%
BHARATFORG 26-Mar-15 CE 1,300.00 52.35 -4.75
-8.32%
64.50
47.30
88,000 352 47.52 96,000 13,250
16.01%
IFCI 26-Mar-15 CE 35.00 4.50 1.00
28.57%
4.80
3.70
88,000 11 3.87 200,000 8,000
4.17%
TATAPOWER 26-Mar-15 CE 80.00 8.80 0.50
6.02%
9.35
7.50
88,000 22 7.30 132,000 68,000
106.25%
RELINFRA 26-Mar-15 CE 540.00 6.90 2.60
60.47%
7.00
4.75
86,500 173 5.24 65,500 37,500
133.93%
NIFTY 30-Apr-15 CE 9,600.00 32.90 9.10
38.24%
33.75
22.10
85,575 3,423 23.64 541,150 14,800
2.81%
CENTURYTEX 26-Mar-15 CE 540.00 17.65 6.45
57.59%
18.60
10.75
85,500 171 12.28 55,000 23,000
71.88%
INFY 26-Mar-15 CE 2,450.00 13.90 0.80
6.11%
15.85
13.25
85,500 342 12.42 48,750 35,750
275.00%
MARUTI 26-Mar-15 CE 3,600.00 103.70 43.50
72.26%
106.50
61.00
85,375 683 66.52 38,125 14,000
58.03%
TCS 26-Mar-15 CE 2,750.00 41.15 -0.30
-0.72%
42.50
28.25
85,375 683 29.64 34,500 18,750
119.05%
PFC 26-Mar-15 CE 310.00 4.90 2.90
145.00%
5.25
2.30
85,000 85 2.72 47,000 36,000
327.27%
ADANIENT 26-Mar-15 CE 780.00 14.45 4.45
44.50%
15.30
10.40
84,500 169 11.14 63,500 46,500
273.53%
STAR 26-Mar-15 CE 950.00 28.95 11.80
68.80%
33.70
16.55
84,500 169 23.71 20,500 7,000
51.85%
JSWENERGY 26-Mar-15 CE 140.00 1.45 -0.15
-9.38%
1.45
1.00
84,000 21 1.07 44,000 40,000
1,000.00%
AUROPHARMA 26-Mar-15 CE 1,200.00 9.60 -2.10
-17.95%
12.05
8.70
83,500 334 8.83 81,750 39,250
92.35%
BANKBARODA 26-Mar-15 CE 175.00 13.95 5.55
66.07%
14.00
9.45
82,500 66 9.69 22,500 1,250
5.88%
FEDERALBNK 26-Mar-15 CE 140.00 7.20 1.90
35.85%
7.45
5.10
82,000 41 4.90 134,000 22,000
19.64%
LT 26-Mar-15 CE 1,720.00 101.20 48.20
90.94%
104.00
61.95
82,000 328 66.55 26,250 500
1.94%
VOLTAS 26-Mar-15 CE 280.00 4.65 0.45
10.71%
5.00
3.65
82,000 82 3.59 61,000 36,000
144.00%
KOTAKBANK 26-Mar-15 CE 1,350.00 42.90 3.55
9.02%
45.50
31.70
81,750 327 31.62 71,500 45,500
175.00%
HINDPETRO 26-Mar-15 CE 640.00 13.75 2.10
18.03%
14.50
10.00
81,500 163 9.81 76,500 28,500
59.38%
INFY 26-Mar-15 CE 2,500.00 8.75 0.50
6.06%
10.00
8.00
81,500 326 7.13 52,500 36,750
233.33%
TATAMOTORS 26-Mar-15 CE 640.00 3.70 -1.00
-21.28%
4.15
2.60
81,000 162 2.64 55,500 43,000
344.00%
AXISBANK 26-Mar-15 CE 630.00 5.30 2.05
63.08%
5.70
3.35
81,000 162 3.57 30,500 23,000
306.67%
HDFCBANK 26-Mar-15 CE 1,070.00 29.40 7.70
35.48%
30.80
24.30
80,750 323 22.24 81,750 53,500
189.38%
SYNDIBANK 26-Mar-15 CE 135.00 1.35 0.50
58.82%
1.40
1.10
80,000 40 0.96 68,000 26,000
61.90%
TITAN 26-Mar-15 CE 450.00 13.85 3.90
39.20%
14.20
9.45
80,000 80 9.89 59,000 30,000
103.45%
RELIANCE 26-Mar-15 CE 960.00 3.60 0.65
22.03%
4.10
2.90
79,500 318 2.63 105,500 10,000
10.47%
HDFCBANK 26-Mar-15 CE 1,060.00 34.15 9.20
36.87%
35.60
28.85
78,500 314 25.05 55,000 27,500
100.00%
TCS 26-Mar-15 CE 2,850.00 17.30 -0.55
-3.08%
18.00
11.50
77,875 623 12.00 29,625 21,250
253.73%
TITAN 26-Mar-15 CE 430.00 22.60 4.95
28.05%
23.35
16.85
77,000 77 15.17 35,000 11,000
45.83%
HEXAWARE 26-Mar-15 CE 270.00 14.00 1.60
12.90%
14.10
11.35
76,000 38 10.11 52,000 20,000
62.50%
IOB 26-Mar-15 CE 47.50 3.35 0.80
31.37%
3.60
2.75
76,000 19 2.40 52,000 20,000
62.50%
JISLJALEQS 26-Mar-15 CE 85.00 1.30 0.30
30.00%
1.30
1.10
76,000 19 0.87 68,000 32,000
88.89%
TATAMOTORS 26-Mar-15 CE 650.00 2.60 0.75
40.54%
2.95
1.85
75,500 151 1.65 67,000 63,500
1,814.29%
JPPOWER 26-Mar-15 CE 10.00 2.90 0.75
34.88%
2.90
2.45
75,000 5 2.01 240,000 45,000
23.08%
SUNPHARMA 26-Mar-15 CE 880.00 27.10 4.50
19.91%
28.40
23.50
74,500 298 19.20 66,250 34,500
108.66%
NIFTY 26-Mar-15 CE 8,950.00 159.55 52.75
49.39%
165.05
105.00
74,350 2,974 100.45 40,225 14,800
58.21%
EXIDEIND 26-Mar-15 CE 180.00 8.85 1.45
19.59%
9.05
7.00
74,000 37 6.03 50,000 30,000
150.00%
HAVELLS 26-Mar-15 CE 270.00 14.05 4.45
46.35%
14.70
10.70
74,000 74 9.50 32,000 17,000
113.33%
SSLT 26-Mar-15 CE 225.00 7.55 2.65
54.08%
7.80
6.00
74,000 74 5.09 44,000 20,000
83.33%
LICHSGFIN 26-Mar-15 CE 540.00 8.90 2.85
47.11%
9.60
6.30
73,000 73 5.54 62,000 46,000
287.50%
TECHM 26-Mar-15 CE 2,900.00 64.35 21.30
49.48%
73.00
40.35
73,000 584 44.46 66,125 9,750
17.29%
BANKBARODA 26-Mar-15 CE 210.00 2.15 0.75
53.57%
2.20
1.30
72,500 58 1.20 112,500 28,750
34.33%
ANDHRABANK 26-Mar-15 CE 100.00 0.70 0.20
40.00%
0.80
0.50
72,000 18 0.45 164,000 56,000
51.85%
EXIDEIND 26-Mar-15 CE 200.00 2.45 0.00
0.00%
5.00
1.90
72,000 36 1.58 98,000 40,000
68.97%
IDEA 26-Mar-15 CE 150.00 9.10 0.15
1.68%
9.20
7.85
72,000 36 6.19 136,000 18,000
15.25%
RELCAPITAL 26-Mar-15 CE 540.00 3.60 0.90
33.33%
3.85
3.05
71,500 143 2.42 58,000 27,000
87.10%
SUNPHARMA 26-Mar-15 CE 920.00 12.65 2.45
24.02%
13.20
10.15
71,250 285 8.12 94,500 27,750
41.57%
ADANIENT 26-Mar-15 CE 760.00 20.60 6.30
44.06%
21.30
12.55
71,000 142 12.14 43,500 23,500
117.50%
IDEA 26-Mar-15 CE 155.00 6.15 -0.15
-2.38%
6.35
5.20
70,000 35 4.04 126,000 14,000
12.50%
SBIN 26-Mar-15 CE 360.00 1.10 -0.15
-12.00%
1.15
0.90
68,750 55 0.69 107,500 21,250
24.64%
ADANIENT 26-Mar-15 CE 710.00 40.25 11.25
38.79%
41.20
28.60
68,000 136 24.34 13,000 -500
-3.70%
EXIDEIND 26-Mar-15 CE 185.00 6.65 1.20
22.02%
7.00
5.25
68,000 34 4.20 38,000 26,000
216.67%
ZEEL 26-Mar-15 CE 350.00 12.70 2.40
23.30%
13.00
10.00
68,000 68 7.99 40,000 12,000
42.86%
CIPLA 26-Mar-15 CE 700.00 11.50 2.30
25.00%
12.30
8.00
67,500 135 6.84 76,000 22,000
40.74%
YESBANK 26-Mar-15 CE 880.00 12.60 5.75
83.94%
13.55
6.95
67,500 135 6.59 31,000 7,000
29.17%
WIPRO 26-Mar-15 CE 670.00 12.70 -2.05
-13.90%
15.00
10.70
67,000 134 8.05 45,000 30,500
210.34%
ADANIENT 26-Mar-15 CE 740.00 27.10 8.20
43.39%
27.95
19.00
66,000 132 16.21 25,000 18,000
257.14%
NTPC 26-Mar-15 CE 175.00 0.85 0.35
70.00%
0.90
0.50
66,000 33 0.44 36,000 34,000
1,700.00%
TATAGLOBAL 26-Mar-15 CE 180.00 0.45 0.15
50.00%
0.50
0.30
66,000 33 0.27 86,000 40,000
86.96%
BPCL 26-Mar-15 CE 760.00 25.65 -0.80
-3.02%
29.15
19.35
65,000 130 15.40 42,500 19,000
80.85%
TATAMOTORS 26-Mar-15 CE 630.00 4.95 0.95
23.75%
5.50
3.45
65,000 130 2.93 38,500 20,000
108.11%
VOLTAS 26-Mar-15 CE 270.00 7.30 0.30
4.29%
7.70
5.75
65,000 65 4.39 43,000 25,000
138.89%
FEDERALBNK 26-Mar-15 CE 150.00 2.80 0.70
33.33%
2.90
1.85
64,000 32 1.56 134,000 10,000
8.06%
JISLJALEQS 26-Mar-15 CE 90.00 0.75 0.05
7.14%
0.80
0.60
64,000 16 0.45 88,000 4,000
4.76%
TATACHEM 26-Mar-15 CE 470.00 10.40 5.00
92.59%
10.60
5.05
64,000 64 4.97 36,000 4,000
12.50%
ADANIENT 26-Mar-15 CE 800.00 10.80 3.75
53.19%
11.25
6.30
63,500 127 5.94 43,000 23,000
115.00%
HEROMOTOCO 26-Mar-15 CE 2,700.00 63.75 13.35
26.49%
66.70
55.00
63,250 506 38.85 75,000 10,375
16.05%
GMRINFRA 26-Mar-15 CE 32.50 0.10 0.05
100.00%
0.10
0.05
63,000 7 0.05 63,000 54,000
600.00%
HAVELLS 26-Mar-15 CE 290.00 5.90 1.90
47.50%
6.20
4.00
63,000 63 3.05 47,000 17,000
56.67%
HINDUNILVR 26-Mar-15 CE 920.00 14.65 -0.45
-2.98%
16.00
12.25
63,000 126 9.14 82,500 10,500
14.58%
LICHSGFIN 26-Mar-15 CE 550.00 6.85 2.10
44.21%
7.45
4.80
63,000 63 3.86 59,000 36,000
156.52%
LT 26-Mar-15 CE 1,880.00 31.85 16.25
104.17%
32.20
18.00
62,750 251 17.27 52,250 50,500
2,885.71%
AMBUJACEM 26-Mar-15 CE 280.00 4.55 2.05
82.00%
4.85
2.75
62,000 62 2.15 94,000 16,000
20.51%
ASIANPAINT 26-Mar-15 CE 820.00 23.70 5.95
33.52%
24.70
19.90
61,000 122 13.55 44,500 17,000
61.82%
CROMPGREAV 26-Mar-15 CE 210.00 1.45 0.25
20.83%
1.55
1.20
61,000 61 0.85 62,000 50,000
416.67%
AMBUJACEM 26-Mar-15 CE 270.00 8.15 3.25
66.33%
8.40
4.75
61,000 61 4.28 75,000 14,000
22.95%
HDFCBANK 26-Mar-15 CE 1,120.00 11.40 4.25
59.44%
12.00
8.30
61,000 244 5.90 46,750 21,000
81.55%
TITAN 26-Mar-15 CE 460.00 10.30 2.85
38.26%
10.75
7.00
61,000 61 5.62 39,000 -15,000
-27.78%
HDFCBANK 26-Mar-15 CE 1,150.00 6.55 4.65
244.74%
6.55
4.25
60,500 242 3.13 44,750 38,250
588.46%
ADANIENT 26-Mar-15 CE 790.00 12.20 2.80
29.79%
13.00
9.50
60,000 120 6.38 56,000 56,000
0.00%
ENGINERSIN 26-Mar-15 CE 210.00 7.75 1.75
29.17%
8.00
6.35
60,000 60 4.39 45,000 23,000
104.55%
ICICIBANK 26-Mar-15 CE 390.00 1.35 0.35
35.00%
1.40
0.80
60,000 48 0.70 145,000 33,750
30.34%
IRB 26-Mar-15 CE 280.00 8.10 1.15
16.55%
8.40
7.00
60,000 60 4.75 57,000 28,000
96.55%
LICHSGFIN 26-Mar-15 CE 530.00 11.40 3.90
52.00%
11.90
8.50
60,000 60 5.99 53,000 23,000
76.67%
LICHSGFIN 26-Mar-15 CE 470.00 38.95 10.70
37.88%
39.00
29.95
59,000 59 20.01 57,000 -2,000
-3.39%
ONGC 26-Mar-15 CE 370.00 1.50 -0.40
-21.05%
1.75
1.35
59,000 118 0.89 63,500 41,500
188.64%
TATASTEEL 26-Mar-15 CE 450.00 0.60 0.10
20.00%
0.95
0.50
59,000 118 0.42 168,000 14,000
9.09%
ICICIBANK 26-Mar-15 CE 375.00 2.35 0.80
51.61%
2.55
1.95
58,750 47 1.38 41,250 37,500
1,000.00%
ASIANPAINT 26-Mar-15 CE 840.00 16.05 3.80
31.02%
16.50
13.00
58,500 117 8.89 55,000 10,000
22.22%
INDUSINDBK 26-Mar-15 CE 860.00 30.35 7.30
31.67%
32.00
17.70
58,500 117 14.50 40,000 17,500
77.78%
AXISBANK 30-Apr-15 CE 600.00 19.00 -32.70
-63.25%
19.00
15.10
58,500 117 9.40 57,000 57,000
0.00%
INDIACEM 26-Mar-15 CE 115.00 2.40 0.25
11.63%
2.80
1.50
58,000 29 1.26 86,000 20,000
30.30%
RECLTD 26-Mar-15 CE 360.00 7.30 3.05
71.76%
7.50
4.15
58,000 58 3.34 33,000 21,000
175.00%
UNIONBANK 26-Mar-15 CE 210.00 1.70 0.25
17.24%
1.70
1.25
58,000 58 0.89 58,000 23,000
65.71%
TECHM 26-Mar-15 CE 3,000.00 33.40 10.75
47.46%
40.00
19.60
57,625 461 18.61 57,000 12,875
29.18%
SBIN 26-Mar-15 CE 345.00 2.15 -0.60
-21.82%
2.15
1.70
57,500 46 1.04 32,500 30,000
1,200.00%
BANKINDIA 26-Mar-15 CE 300.00 0.65 0.30
85.71%
0.70
0.40
57,000 57 0.31 134,000 37,000
38.14%
TATAMTRDVR 26-Mar-15 CE 380.00 5.75 1.30
29.21%
6.60
4.50
57,000 57 3.25 98,000 42,000
75.00%
CESC 26-Mar-15 CE 600.00 31.50 1.20
3.96%
38.35
29.00
56,500 113 18.54 38,000 24,500
181.48%
SSLT 26-Mar-15 CE 210.00 15.35 5.20
51.23%
15.50
11.55
56,000 56 7.46 61,000 8,000
15.09%
UCOBANK 26-Mar-15 CE 72.50 3.40 0.80
30.77%
3.60
2.80
56,000 14 1.76 28,000 4,000
16.67%
TCS 26-Mar-15 CE 2,650.00 86.35 2.35
2.80%
90.00
63.00
55,750 446 41.37 11,625 5,125
78.85%
STAR 26-Mar-15 CE 900.00 52.65 22.30
73.48%
57.25
32.00
55,500 111 24.76 16,500 8,500
106.25%
BANKNIFTY 26-Mar-15 CE 19,200.00 579.10 231.45
66.58%
596.75
370.30
55,050 2,202 276.09 18,925 9,850
108.54%
GAIL 26-Mar-15 CE 400.00 17.50 0.65
3.86%
18.70
13.50
54,500 109 8.36 41,500 32,000
336.84%
WIPRO 26-Mar-15 CE 720.00 2.70 -5.30
-66.25%
2.80
2.00
54,500 109 1.40 13,000 -20,000
-60.61%
ARVIND 26-Mar-15 CE 300.00 19.75 3.10
18.62%
20.65
17.50
54,000 54 10.43 76,000 1,000
1.33%
APOLLOTYRE 26-Mar-15 CE 230.00 0.90 0.30
50.00%
1.00
0.80
54,000 27 0.46 72,000 38,000
111.76%
HINDUNILVR 26-Mar-15 CE 890.00 27.10 -1.15
-4.07%
34.70
23.00
54,000 108 13.99 19,500 17,000
680.00%
UNITECH 30-Apr-15 CE 25.00 2.30 1.60
228.57%
2.30
1.30
54,000 6 0.86 45,000 45,000
0.00%
WOCKPHARMA 26-Mar-15 CE 1,550.00 107.15 14.20
15.28%
109.60
87.35
53,500 107 54.04 25,000 -8,000
-24.24%
ITC 26-Mar-15 CE 380.00 22.95 0.70
3.15%
23.65
17.00
53,000 53 10.09 137,000 21,000
18.10%
PFC 26-Mar-15 CE 320.00 3.55 2.05
136.67%
3.65
1.50
53,000 53 1.20 39,000 17,000
77.27%
TATAMTRDVR 26-Mar-15 CE 360.00 13.05 2.15
19.72%
14.85
11.00
53,000 53 6.80 61,000 11,000
22.00%
RANBAXY 26-Mar-15 CE 700.00 17.35 3.50
25.27%
18.55
13.65
52,500 105 8.09 52,500 13,500
34.62%
ALBK 26-Mar-15 CE 130.00 0.55 0.20
57.14%
0.55
0.40
52,000 26 0.25 128,000 28,000
28.00%
EXIDEIND 26-Mar-15 CE 190.00 4.90 0.70
16.67%
4.95
3.85
52,000 26 2.23 72,000 20,000
38.46%
IDEA 26-Mar-15 CE 170.00 1.85 -0.15
-7.50%
1.95
1.60
52,000 26 0.92 152,000 18,000
13.43%
IOC 26-Mar-15 CE 330.00 13.70 3.40
33.01%
13.70
10.50
52,000 52 6.33 70,000 15,000
27.27%
JSWENERGY 26-Mar-15 CE 135.00 2.10 0.95
82.61%
2.10
1.40
52,000 13 1.00 24,000 20,000
500.00%
NTPC 26-Mar-15 CE 140.00 14.35 3.70
34.74%
14.60
11.30
52,000 26 6.93 112,000 -24,000
-17.65%
SAIL 26-Mar-15 CE 85.00 0.30 0.10
50.00%
0.35
0.25
52,000 13 0.15 100,000 0
0.00%
UPL 26-Mar-15 CE 420.00 19.65 5.65
40.36%
20.50
14.85
52,000 52 9.56 28,000 20,000
250.00%
TATAPOWER 26-Mar-15 CE 110.00 0.25 -0.60
-70.59%
0.35
0.15
52,000 13 0.12 48,000 48,000
0.00%
HINDPETRO 26-Mar-15 CE 660.00 9.00 1.05
13.21%
9.70
6.50
51,500 103 4.24 50,000 14,000
38.89%
AXISBANK 30-Apr-15 CE 560.00 38.85 5.50
16.49%
38.85
29.30
51,500 103 15.66 41,000 36,500
811.11%
BANKNIFTY 26-Mar-15 CE 18,600.00 922.90 310.85
50.79%
950.00
661.30
51,125 2,045 411.28 5,400 1,775
48.97%
JINDALSTEL 26-Mar-15 CE 170.00 32.95 10.90
49.43%
40.85
27.00
50,000 50 15.23 73,000 -8,000
-9.88%
NIFTY 28-Dec-17 CE 8,700.00 1,957.10 64.20
3.39%
1,957.10
1,957.10
50,000 2,000 978.55 158,400 100,000
171.23%
SBIN 26-Mar-15 CE 380.00 0.45 -0.45
-50.00%
0.65
0.40
50,000 40 0.24 52,500 17,500
50.00%
AUROPHARMA 26-Mar-15 CE 1,150.00 16.80 -3.10
-15.58%
21.00
15.00
49,250 197 8.54 41,250 16,000
63.37%
LUPIN 26-Mar-15 CE 1,760.00 39.90 12.00
43.01%
41.60
33.00
49,250 197 18.49 21,750 14,500
200.00%
NIFTY 26-Mar-15 CE 9,250.00 51.85 18.50
55.47%
54.45
31.25
49,075 1,963 22.73 19,325 14,250
280.79%
TVSMOTOR 26-Mar-15 CE 270.00 21.30 4.50
26.79%
22.05
18.20
49,000 49 9.49 76,000 -3,000
-3.80%
MARUTI 26-Mar-15 CE 3,700.00 59.90 29.45
96.72%
61.45
32.80
48,500 388 22.50 31,750 10,375
48.54%
NIFTY 30-Apr-15 CE 9,700.00 23.10 3.10
15.50%
23.70
16.05
48,175 1,927 9.52 17,650 10,900
161.48%
DISHTV 26-Mar-15 CE 87.50 2.65 0.35
15.22%
3.00
2.00
48,000 12 1.23 24,000 16,000
200.00%
IDBI 26-Mar-15 CE 82.50 1.85 0.00
0.00%
2.10
1.65
48,000 12 0.92 68,000 24,000
54.55%
KTKBANK 26-Mar-15 CE 145.00 1.85 0.25
15.63%
2.10
1.70
48,000 24 0.90 64,000 22,000
52.38%
SAIL 26-Mar-15 CE 65.00 5.60 1.25
28.74%
6.00
5.00
48,000 12 2.64 76,000 12,000
18.75%
SAIL 26-Mar-15 CE 67.50 4.35 1.05
31.82%
4.45
3.50
48,000 12 2.00 76,000 32,000
72.73%
BANKNIFTY 26-Mar-15 CE 19,800.00 330.85 140.10
73.45%
337.00
197.95
47,600 1,904 128.63 18,975 11,750
162.63%
HDFC 26-Mar-15 CE 1,420.00 22.75 1.45
6.81%
29.25
18.00
47,500 190 10.07 34,250 27,500
407.41%
TATAMOTORS 26-Mar-15 CE 560.00 30.45 7.85
34.73%
34.10
24.30
47,500 95 13.78 36,500 10,500
40.38%
JSWSTEEL 26-Mar-15 CE 1,100.00 19.05 3.60
23.30%
22.05
15.00
46,750 187 9.22 26,250 22,000
517.65%
STAR 26-Mar-15 CE 1,000.00 14.65 6.15
72.35%
19.90
8.00
46,500 93 6.93 35,500 10,500
42.00%
HEXAWARE 26-Mar-15 CE 290.00 6.20 1.15
22.77%
6.25
5.40
46,000 23 2.75 48,000 2,000
4.35%
HINDALCO 26-Mar-15 CE 190.00 0.60 0.00
0.00%
0.60
0.50
46,000 23 0.25 56,000 20,000
55.56%
M&MFIN 26-Mar-15 CE 260.00 6.10 1.75
40.23%
6.30
4.65
46,000 46 2.44 65,000 15,000
30.00%
SYNDIBANK 26-Mar-15 CE 115.00 8.20 2.25
37.82%
8.30
6.35
46,000 23 3.43 34,000 4,000
13.33%
BIOCON 26-Mar-15 CE 430.00 11.50 1.05
10.05%
14.00
11.00
45,500 91 5.49 41,500 29,000
232.00%
BANKNIFTY 26-Mar-15 CE 19,300.00 531.85 218.55
69.76%
544.75
336.00
45,225 1,809 203.84 36,050 2,350
6.97%
GMRINFRA 26-Mar-15 CE 15.00 4.95 1.50
43.48%
4.95
4.00
45,000 5 2.13 45,000 27,000
150.00%
HCLTECH 26-Mar-15 CE 2,000.00 81.35 22.70
38.70%
83.00
56.60
45,000 360 32.25 25,000 -5,375
-17.70%
SSLT 26-Mar-15 CE 215.00 12.15 4.15
51.88%
12.15
9.50
45,000 45 4.91 43,000 1,000
2.38%
HCLTECH 26-Mar-15 CE 2,050.00 56.80 14.85
35.40%
57.00
37.90
44,250 354 23.46 22,000 10,250
87.23%
APOLLOTYRE 26-Mar-15 CE 170.00 15.25 1.80
13.38%
15.45
13.85
44,000 22 6.48 38,000 -4,000
-9.52%
CROMPGREAV 26-Mar-15 CE 185.00 7.10 1.15
19.33%
7.35
5.90
44,000 44 2.93 39,000 15,000
62.50%
HDIL 26-Mar-15 CE 122.50 8.60 2.05
31.30%
9.05
6.70
44,000 11 3.75 32,000 32,000
0.00%
INDIACEM 26-Mar-15 CE 120.00 1.60 0.10
6.67%
2.00
0.80
44,000 22 0.72 126,000 20,000
18.87%
RPOWER 26-Mar-15 CE 85.00 0.20 0.10
100.00%
0.20
0.15
44,000 11 0.07 92,000 44,000
91.67%
WOCKPHARMA 26-Mar-15 CE 1,800.00 24.15 2.25
10.27%
26.90
20.00
44,000 88 10.45 32,000 8,000
33.33%
SBIN 26-Mar-15 CE 280.00 26.15 7.00
36.55%
26.25
20.00
43,750 35 10.12 43,750 2,500
6.06%
INDUSINDBK 26-Mar-15 CE 880.00 20.95 6.20
42.03%
21.50
11.30
43,000 86 7.31 25,500 17,500
218.75%
BPCL 26-Mar-15 CE 780.00 18.10 -0.25
-1.36%
18.70
13.55
42,500 85 6.73 70,000 6,000
9.38%
BPCL 26-Mar-15 CE 800.00 12.60 -0.20
-1.56%
13.00
9.30
42,500 85 4.96 39,500 13,000
49.06%
HCLTECH 26-Mar-15 CE 2,100.00 36.95 12.75
52.69%
38.00
23.30
42,375 339 13.57 34,625 500
1.47%
PFC 26-Mar-15 CE 270.00 23.35 8.35
55.67%
23.35
13.00
42,000 42 7.08 27,000 0
0.00%
UPL 26-Mar-15 CE 430.00 15.45 5.35
52.97%
16.30
11.20
42,000 42 5.91 16,000 5,000
45.45%
YESBANK 26-Mar-15 CE 780.00 58.15 17.10
41.66%
59.60
38.00
42,000 84 19.14 6,000 5,000
500.00%
RANBAXY 26-Mar-15 CE 740.00 6.35 1.60
33.68%
6.55
4.90
41,500 83 2.35 15,000 -4,500
-23.08%
TATASTEEL 26-Mar-15 CE 340.00 22.45 2.95
15.13%
24.25
20.80
41,500 83 9.44 41,500 26,500
176.67%
ASIANPAINT 26-Mar-15 CE 860.00 10.15 2.15
26.88%
10.90
8.50
41,000 82 3.84 42,500 24,000
129.73%
BHARATFORG 26-Mar-15 CE 1,280.00 60.35 -4.00
-6.22%
73.75
53.20
41,000 164 25.56 16,750 8,250
97.06%
AMBUJACEM 26-Mar-15 CE 260.00 13.35 4.60
52.57%
14.00
8.70
41,000 41 4.60 44,000 8,000
22.22%
IOC 26-Mar-15 CE 340.00 8.75 1.95
28.68%
8.90
6.35
41,000 41 3.19 109,000 26,000
31.33%
TATAMTRDVR 26-Mar-15 CE 390.00 3.85 0.90
30.51%
4.50
3.35
41,000 41 1.54 46,000 22,000
91.67%
VOLTAS 26-Mar-15 CE 300.00 1.80 -0.70
-28.00%
2.00
1.35
41,000 41 0.65 35,000 32,000
1,066.67%
ACC 26-Mar-15 CE 1,700.00 31.95 16.95
113.00%
45.00
21.75
40,500 162 14.65 19,000 17,000
850.00%
RELCAPITAL 26-Mar-15 CE 560.00 2.30 0.60
35.29%
2.40
1.70
40,500 81 0.85 29,000 20,000
222.22%
WIPRO 26-Mar-15 CE 660.00 17.50 -1.85
-9.56%
19.05
14.75
40,500 81 6.65 26,000 13,000
100.00%
AMTEKAUTO 26-Mar-15 CE 180.00 1.65 0.20
13.79%
1.90
1.45
40,000 20 0.68 70,000 4,000
6.06%
ALBK 26-Mar-15 CE 125.00 1.10 0.50
83.33%
1.10
0.85
40,000 20 0.36 72,000 10,000
16.13%
BANKINDIA 26-Mar-15 CE 280.00 1.80 0.80
80.00%
3.95
0.95
40,000 40 0.54 47,000 26,000
123.81%
DISHTV 26-Mar-15 CE 95.00 1.00 0.40
66.67%
1.05
0.90
40,000 10 0.39 56,000 16,000
40.00%
KTKBANK 26-Mar-15 CE 150.00 1.15 0.20
21.05%
1.30
1.00
40,000 20 0.46 88,000 14,000
18.92%
KOTAKBANK 26-Mar-15 CE 1,400.00 21.95 2.55
13.14%
24.55
15.85
40,000 160 8.12 45,000 4,250
10.43%
SAIL 26-Mar-15 CE 77.50 0.90 0.10
12.50%
0.95
0.70
40,000 10 0.33 92,000 20,000
27.78%
HEROMOTOCO 26-Mar-15 CE 2,800.00 29.50 5.65
23.69%
32.25
26.00
39,500 316 11.23 42,125 11,500
37.55%
GAIL 26-Mar-15 CE 440.00 3.05 -0.75
-19.74%
3.45
2.40
39,000 78 1.06 42,000 30,500
265.22%
HINDUNILVR 26-Mar-15 CE 930.00 12.10 -0.15
-1.22%
13.80
9.80
39,000 78 4.57 24,500 9,500
63.33%
SKSMICRO 26-Mar-15 CE 460.00 6.15 0.30
5.13%
7.80
6.10
39,000 39 2.79 39,000 9,000
30.00%
TATASTEEL 26-Mar-15 CE 410.00 2.00 0.25
14.29%
2.30
1.75
39,000 78 0.80 50,500 17,000
50.75%
ZEEL 26-Mar-15 CE 360.00 8.35 1.15
15.97%
9.05
6.50
39,000 39 2.89 59,000 16,000
37.21%
NIFTY 26-Mar-15 CE 8,300.00 612.15 138.00
29.10%
621.00
494.10
38,900 1,556 210.59 216,950 17,375
8.71%
ARVIND 26-Mar-15 CE 350.00 3.55 0.75
26.79%
3.70
3.00
38,000 38 1.31 53,000 26,000
96.30%
BHEL 26-Mar-15 CE 320.00 2.00 0.50
33.33%
2.00
1.60
38,000 38 0.69 47,000 12,000
34.29%
CAIRN 26-Mar-15 CE 255.00 6.20 0.15
2.48%
6.55
4.50
38,000 38 1.98 24,000 9,000
60.00%
CAIRN 26-Mar-15 CE 270.00 2.20 0.25
12.82%
2.25
1.45
38,000 38 0.68 119,000 27,000
29.35%
IOC 26-Mar-15 CE 350.00 5.25 1.50
40.00%
5.40
3.95
38,000 38 1.78 86,000 4,000
4.88%
MCLEODRUSS 26-Mar-15 CE 250.00 3.35 -7.20
-68.25%
5.00
3.00
38,000 38 1.74 23,000 23,000
0.00%
RECLTD 26-Mar-15 CE 320.00 25.60 8.65
51.03%
26.80
16.90
38,000 38 7.88 36,000 -1,000
-2.70%
TATACOMM 26-Mar-15 CE 420.00 9.05 0.10
1.12%
10.50
8.40
38,000 38 3.52 20,000 10,000
100.00%
RECLTD 26-Mar-15 CE 370.00 5.00 -16.55
-76.80%
5.00
3.50
37,000 37 1.69 13,000 13,000
0.00%
TECHM 26-Mar-15 CE 2,800.00 110.85 36.80
49.70%
121.10
72.00
36,625 293 36.55 17,250 4,250
32.69%
AUROPHARMA 26-Mar-15 CE 1,000.00 72.80 -1.90
-2.54%
81.95
67.15
36,000 144 27.11 66,250 -9,000
-11.96%
EXIDEIND 26-Mar-15 CE 210.00 1.00 -0.05
-4.76%
1.05
0.75
36,000 18 0.33 32,000 18,000
128.57%
HDFC 26-Mar-15 CE 1,440.00 17.25 0.65
3.92%
20.85
14.00
36,000 144 6.10 24,750 18,500
296.00%
HINDUNILVR 26-Mar-15 CE 910.00 18.25 0.20
1.11%
19.95
15.10
36,000 72 6.47 20,000 11,500
135.29%
ITC 30-Apr-15 CE 410.00 11.00 -6.20
-36.05%
11.40
10.00
36,000 36 4.02 35,000 35,000
0.00%
MOTHERSUMI 26-Mar-15 CE 450.00 26.65 4.35
19.51%
27.40
19.60
36,000 72 8.61 42,500 8,500
25.00%
TECHM 26-Mar-15 CE 2,850.00 82.85 27.05
48.48%
95.00
60.00
36,000 288 30.86 27,000 5,500
25.58%
TATAGLOBAL 26-Mar-15 CE 150.00 8.85 2.05
30.15%
9.10
7.70
36,000 18 3.08 34,000 8,000
30.77%
UCOBANK 26-Mar-15 CE 90.00 0.35 0.10
40.00%
0.35
0.25
36,000 9 0.10 80,000 36,000
81.82%
YESBANK 26-Mar-15 CE 940.00 4.15 1.60
62.75%
4.25
2.50
36,000 72 1.14 48,500 22,000
83.02%
HINDUNILVR 26-Mar-15 CE 950.00 7.75 -0.05
-0.64%
8.40
6.00
35,500 71 2.55 31,000 17,000
121.43%
BANKNIFTY 26-Mar-15 CE 19,100.00 632.30 246.85
64.04%
647.00
410.00
35,025 1,401 191.27 10,550 2,900
37.91%
BANKBARODA 26-Mar-15 CE 195.00 4.85 2.25
86.54%
5.05
3.25
35,000 28 1.62 38,750 26,250
210.00%
RELINFRA 26-Mar-15 CE 560.00 4.60 2.00
76.92%
4.60
3.00
35,000 70 1.39 40,000 18,000
81.82%
CENTURYTEX 26-Mar-15 CE 600.00 5.25 3.10
144.19%
5.30
2.20
35,000 70 1.16 37,500 20,500
120.59%
ENGINERSIN 26-Mar-15 CE 220.00 4.35 0.75
20.83%
4.55
3.55
35,000 35 1.44 57,000 21,000
58.33%
M&M 26-Mar-15 CE 1,360.00 13.25 -5.25
-28.38%
17.00
12.25
35,000 140 4.97 31,500 25,000
384.62%
PNB 26-Mar-15 CE 185.00 3.50 0.40
12.90%
3.50
2.30
35,000 28 0.97 20,000 18,750
1,500.00%
BHARATFORG 26-Mar-15 CE 1,400.00 24.95 -2.90
-10.41%
31.00
21.55
34,750 139 9.40 41,500 18,250
78.49%
LT 26-Mar-15 CE 1,940.00 19.20 6.20
47.69%
20.20
12.00
34,750 139 5.82 24,500 24,000
4,800.00%
SUNPHARMA 26-Mar-15 CE 960.00 5.70 0.45
8.57%
6.00
4.70
34,750 139 1.88 62,500 17,500
38.89%
ASIANPAINT 26-Mar-15 CE 800.00 33.20 7.70
30.20%
34.35
28.15
34,500 69 10.50 14,000 1,500
12.00%
CESC 26-Mar-15 CE 620.00 23.65 0.90
3.96%
29.50
23.00
34,500 69 9.02 15,000 10,000
200.00%
HEXAWARE 26-Mar-15 CE 300.00 3.90 0.25
6.85%
3.90
3.00
34,000 17 1.24 34,000 4,000
13.33%
ARVIND 26-Mar-15 CE 360.00 2.40 -0.20
-7.69%
2.50
2.05
34,000 34 0.81 38,000 31,000
442.86%
CANBK 26-Mar-15 CE 470.00 2.80 1.20
75.00%
2.85
2.00
34,000 34 0.78 49,000 22,000
81.48%
IDEA 26-Mar-15 CE 165.00 2.75 -0.25
-8.33%
2.85
2.40
34,000 17 0.88 38,000 6,000
18.75%
IDFC 26-Mar-15 CE 160.00 15.30 5.40
54.55%
15.30
10.90
34,000 17 4.52 198,000 -12,000
-5.71%
LUPIN 26-Mar-15 CE 1,700.00 70.40 20.55
41.22%
73.70
55.15
34,000 136 22.71 17,000 -7,000
-29.17%
NMDC 26-Mar-15 CE 160.00 0.90 0.50
125.00%
0.90
0.50
34,000 17 0.21 36,000 26,000
260.00%
NTPC 26-Mar-15 CE 162.50 2.40 -1.45
-37.66%
2.45
1.60
34,000 17 0.68 8,000 8,000
0.00%
RCOM 26-Mar-15 CE 100.00 0.15 0.00
0.00%
0.20
0.15
34,000 17 0.05 74,000 34,000
85.00%
TATAMOTORS 26-Mar-15 CE 660.00 1.90 1.05
123.53%
1.90
1.55
34,000 68 0.59 34,000 34,000
0.00%
ZEEL 26-Mar-15 CE 370.00 5.80 1.15
24.73%
6.00
4.50
34,000 34 1.76 48,000 8,000
20.00%
BHARTIARTL 26-Mar-15 CE 400.00 1.75 0.20
12.90%
1.85
1.10
33,500 67 0.50 131,000 7,500
6.07%
M&M 26-Mar-15 CE 1,280.00 46.40 12.85
38.30%
48.85
32.10
33,500 134 14.82 27,000 4,000
17.39%
CENTURYTEX 26-Mar-15 CE 560.00 12.35 5.80
88.55%
12.60
6.25
33,000 66 2.97 24,500 13,500
122.73%
ADANIPORTS 26-Mar-15 CE 410.00 2.75 0.75
37.50%
3.30
1.40
33,000 33 0.76 31,000 19,000
158.33%
YESBANK 26-Mar-15 CE 920.00 5.90 0.40
7.27%
6.00
3.50
33,000 66 1.44 27,500 10,500
61.76%
ACC 26-Mar-15 CE 1,660.00 48.10 13.70
39.83%
62.75
38.80
32,500 130 15.19 19,250 6,250
48.08%
NIFTY 30-Apr-15 CE 9,800.00 15.85 1.85
13.21%
16.50
11.75
32,275 1,291 4.37 23,300 14,625
168.59%
ADANIENT 26-Mar-15 CE 770.00 17.40 3.60
26.09%
17.95
12.80
32,000 64 4.79 31,500 19,000
152.00%
L&TFH 26-Mar-15 CE 77.50 0.30 0.05
20.00%
0.35
0.30
32,000 8 0.10 48,000 28,000
140.00%
POWERGRID 26-Mar-15 CE 162.50 3.00 1.20
66.67%
3.00
1.80
32,000 16 0.66 24,000 14,000
140.00%
AXISBANK 26-Mar-15 CE 700.00 0.85 -0.40
-32.00%
0.95
0.50
31,500 63 0.20 136,000 4,500
3.42%
BANKNIFTY 26-Mar-15 CE 18,800.00 813.00 299.35
58.28%
837.85
540.65
31,425 1,257 205.20 9,800 -2,350
-19.34%
BHARTIARTL 26-Mar-15 CE 390.00 2.65 0.60
29.27%
2.90
2.00
31,000 62 0.75 46,500 13,500
40.91%
TATACHEM 26-Mar-15 CE 460.00 14.75 5.50
59.46%
15.15
9.00
31,000 31 3.75 28,000 15,000
115.38%
NIFTY 28-May-15 CE 9,000.00 285.60 69.50
32.16%
291.90
225.00
30,925 1,237 77.71 21,425 21,425
0.00%
LUPIN 26-Mar-15 CE 1,740.00 48.25 15.05
45.33%
51.00
37.95
30,750 123 14.01 12,500 6,000
92.31%
RELINFRA 26-Mar-15 CE 600.00 2.05 1.30
173.33%
2.35
1.50
30,500 61 0.58 26,500 16,000
152.38%
GAIL 26-Mar-15 CE 410.00 11.80 -0.10
-0.84%
12.45
9.30
30,500 61 3.31 23,500 10,000
74.07%
HEROMOTOCO 26-Mar-15 CE 2,750.00 43.40 8.35
23.82%
46.55
39.00
30,500 244 12.76 20,750 11,500
124.32%
BPCL 26-Mar-15 CE 820.00 8.40 -1.60
-16.00%
8.55
6.15
30,000 60 2.07 25,500 14,500
131.82%
LUPIN 26-Mar-15 CE 1,720.00 59.30 16.20
37.59%
62.80
48.95
30,000 120 16.57 9,500 500
5.56%
ONGC 26-Mar-15 CE 310.00 19.25 1.95
11.27%
20.00
17.50
30,000 60 5.66 32,000 -11,500
-26.44%
POWERGRID 26-Mar-15 CE 150.00 9.40 2.80
42.42%
9.40
6.60
30,000 15 2.42 136,000 4,000
3.03%
SBIN 26-Mar-15 CE 285.00 23.05 0.85
3.83%
23.15
17.00
30,000 24 6.07 33,750 13,750
68.75%
BANKNIFTY 26-Mar-15 CE 18,900.00 750.55 286.10
61.60%
769.45
493.50
29,725 1,189 183.09 9,025 1,675
22.79%
WIPRO 26-Mar-15 CE 680.00 9.40 -1.60
-14.55%
10.30
7.70
29,500 59 2.61 35,000 11,500
48.94%
WIPRO 26-Mar-15 CE 700.00 4.85 -1.10
-18.49%
5.40
3.80
29,500 59 1.32 56,500 10,000
21.51%
NIFTY 26-Mar-15 CE 8,200.00 697.90 143.50
25.88%
706.40
577.00
29,225 1,169 181.95 104,200 16,225
18.44%
VOLTAS 26-Mar-15 CE 250.00 16.00 1.50
10.34%
17.00
13.10
29,000 29 4.27 23,000 11,000
91.67%
BANKBARODA 26-Mar-15 CE 184.00 9.55 4.05
73.64%
9.55
6.25
28,750 23 2.41 22,500 20,000
800.00%
SUNPHARMA 26-Mar-15 CE 940.00 8.45 1.25
17.36%
9.30
7.00
28,750 115 2.36 66,500 14,750
28.50%
HINDUNILVR 26-Mar-15 CE 940.00 9.60 -0.05
-0.52%
10.50
7.85
28,500 57 2.60 32,000 9,000
39.13%
AMTEKAUTO 26-Mar-15 CE 150.00 11.80 1.75
17.41%
12.35
10.45
28,000 14 3.35 22,000 20,000
1,000.00%
CANBK 26-Mar-15 CE 480.00 2.15 0.25
13.16%
2.15
1.50
28,000 28 0.47 24,000 4,000
20.00%
DLF 26-Mar-15 CE 220.00 0.65 -0.15
-18.75%
0.70
0.45
28,000 14 0.17 26,000 22,000
550.00%
AMBUJACEM 26-Mar-15 CE 275.00 6.00 2.35
64.38%
6.10
3.90
28,000 28 1.49 22,000 9,000
69.23%
IDFC 26-Mar-15 CE 210.00 0.50 0.05
11.11%
0.50
0.40
28,000 14 0.12 24,000 24,000
0.00%
JISLJALEQS 26-Mar-15 CE 67.50 6.60 0.10
1.54%
7.50
6.60
28,000 7 1.97 28,000 4,000
16.67%
POWERGRID 26-Mar-15 CE 170.00 1.35 0.35
35.00%
1.50
0.90
28,000 14 0.34 138,000 8,000
6.15%
RCOM 26-Mar-15 CE 77.50 1.50 0.25
20.00%
1.50
1.35
28,000 14 0.39 42,000 8,000
23.53%
RPOWER 26-Mar-15 CE 77.50 0.55 0.15
37.50%
0.55
0.45
28,000 7 0.15 28,000 8,000
40.00%
UPL 26-Mar-15 CE 440.00 11.60 4.10
54.67%
11.85
9.20
28,000 28 2.89 22,000 15,000
214.29%
TITAN 26-Mar-15 CE 480.00 5.60 1.85
49.33%
5.70
3.95
28,000 28 1.41 33,000 21,000
175.00%
NIFTY 30-Apr-15 CE 8,900.00 262.05 69.15
35.85%
268.05
198.40
27,875 1,115 60.88 16,925 3,125
22.64%
TATASTEEL 26-Mar-15 CE 430.00 0.95 -0.05
-5.00%
1.05
0.80
27,500 55 0.25 113,000 25,500
29.14%
CESC 26-Mar-15 CE 640.00 17.10 1.35
8.57%
21.80
16.05
27,000 54 5.02 11,500 4,500
64.29%
JINDALSTEL 26-Mar-15 CE 150.00 45.45 8.45
22.84%
55.00
41.00
27,000 27 13.25 125,000 1,000
0.81%
BAJAJ-AUTO 26-Mar-15 CE 2,200.00 46.25 7.85
20.44%
48.20
34.75
26,500 212 11.08 24,375 9,125
59.84%
BPCL 26-Mar-15 CE 740.00 34.70 -0.70
-1.98%
36.10
27.50
26,500 53 8.18 17,500 8,000
84.21%
LUPIN 26-Mar-15 CE 1,780.00 31.00 10.15
48.68%
33.80
26.50
26,250 105 7.89 13,250 10,000
307.69%
PNB 26-Mar-15 CE 210.00 0.90 0.05
5.88%
1.10
0.75
26,250 21 0.23 42,500 21,250
100.00%
SBIN 26-Mar-15 CE 365.00 0.75 -0.25
-25.00%
1.00
0.70
26,250 21 0.21 32,500 5,000
18.18%
APOLLOTYRE 26-Mar-15 CE 250.00 0.45 0.10
28.57%
0.45
0.15
26,000 13 0.10 40,000 12,000
42.86%
CROMPGREAV 26-Mar-15 CE 175.00 12.00 2.70
29.03%
12.00
9.35
26,000 26 2.79 45,000 1,000
2.27%
HINDALCO 26-Mar-15 CE 200.00 0.30 0.00
0.00%
0.40
0.25
26,000 13 0.08 196,000 14,000
7.69%
PETRONET 26-Mar-15 CE 195.00 4.30 2.45
132.43%
4.50
2.50
26,000 13 0.81 12,000 10,000
500.00%
M&M 26-Mar-15 CE 1,320.00 26.75 6.05
29.23%
28.85
24.40
25,750 103 6.78 15,500 11,000
244.44%
MOTHERSUMI 26-Mar-15 CE 470.00 16.55 2.30
16.14%
17.50
11.75
25,500 51 3.78 19,000 8,000
72.73%
RANBAXY 26-Mar-15 CE 760.00 3.60 1.60
80.00%
3.75
2.75
25,500 51 0.81 16,000 2,500
18.52%
MARUTI 26-Mar-15 CE 3,650.00 78.85 32.25
69.21%
81.50
46.50
25,125 201 17.58 13,500 7,875
140.00%
BANKNIFTY 26-Mar-15 CE 19,400.00 485.65 206.55
74.01%
496.95
299.95
25,050 1,002 102.02 5,300 225
4.43%
COALINDIA 26-Mar-15 CE 440.00 1.00 0.00
0.00%
1.00
0.90
25,000 25 0.24 25,000 24,000
2,400.00%
DABUR 26-Mar-15 CE 270.00 7.80 -0.70
-8.24%
8.10
6.05
25,000 25 1.77 19,000 12,000
171.43%
SSLT 26-Mar-15 CE 255.00 1.60 -6.85
-81.07%
1.65
1.40
25,000 25 0.38 16,000 16,000
0.00%
UPL 26-Mar-15 CE 450.00 8.20 2.15
35.54%
8.20
7.15
25,000 25 1.90 15,000 6,000
66.67%
TATACHEM 26-Mar-15 CE 480.00 7.10 1.25
21.37%
7.10
4.25
25,000 25 1.55 26,000 17,000
188.89%
BANKNIFTY 26-Mar-15 CE 19,700.00 363.85 151.20
71.10%
374.65
218.25
24,600 984 76.47 4,900 2,825
136.14%
JSWSTEEL 26-Mar-15 CE 1,000.00 55.50 4.90
9.68%
61.00
52.00
24,500 98 14.36 23,500 19,250
452.94%
HDFCBANK 26-Mar-15 CE 1,040.00 45.25 8.20
22.13%
46.55
42.20
24,250 97 10.90 53,250 18,250
52.14%
BHEL 26-Mar-15 CE 330.00 1.25 0.35
38.89%
1.35
1.05
24,000 24 0.28 35,000 14,000
66.67%
DISHTV 26-Mar-15 CE 97.50 0.70 0.30
75.00%
0.75
0.55
24,000 6 0.15 28,000 16,000
133.33%
AMBUJACEM 26-Mar-15 CE 265.00 9.80 3.05
45.19%
9.80
6.70
24,000 24 1.82 39,000 5,000
14.71%
GAIL 26-Mar-15 CE 420.00 8.65 0.45
5.49%
8.90
6.25
24,000 48 1.77 54,500 2,500
4.81%
HINDALCO 26-Mar-15 CE 185.00 0.90 -3.90
-81.25%
0.90
0.60
24,000 12 0.21 22,000 22,000
0.00%
HAVELLS 26-Mar-15 CE 300.00 3.90 1.70
77.27%
3.95
2.50
24,000 24 0.74 58,000 14,000
31.82%
HINDPETRO 26-Mar-15 CE 680.00 6.00 0.95
18.81%
6.30
4.20
24,000 48 1.27 23,500 11,000
88.00%
IOB 26-Mar-15 CE 60.00 0.30 0.00
0.00%
0.35
0.25
24,000 6 0.07 88,000 20,000
29.41%
RPOWER 26-Mar-15 CE 60.00 6.10 1.05
20.79%
6.15
5.50
24,000 6 1.41 292,000 -4,000
-1.35%
TATAPOWER 26-Mar-15 CE 105.00 0.35 0.20
133.33%
0.45
0.30
24,000 6 0.08 44,000 16,000
57.14%
RELIANCE 30-Apr-15 CE 900.00 25.00 5.80
30.21%
25.00
22.00
23,500 94 5.23 42,000 23,500
127.03%
JSWSTEEL 26-Mar-15 CE 1,020.00 46.75 4.90
11.71%
51.90
40.70
23,250 93 10.64 9,250 8,000
640.00%
CIPLA 26-Mar-15 CE 720.00 6.95 1.45
26.36%
7.20
4.85
23,000 46 1.28 16,500 7,500
83.33%
HDFCBANK 26-Mar-15 CE 1,090.00 20.05 4.00
24.92%
21.70
16.10
23,000 92 4.39 13,500 3,500
35.00%
M&MFIN 26-Mar-15 CE 270.00 3.45 0.80
30.19%
3.60
2.70
23,000 23 0.70 44,000 4,000
10.00%
ORIENTBANK 26-Mar-15 CE 230.00 18.15 5.75
46.37%
18.40
13.50
23,000 23 3.83 18,000 -6,000
-25.00%
ORIENTBANK 26-Mar-15 CE 270.00 3.25 1.15
54.76%
3.25
2.20
23,000 23 0.63 61,000 3,000
5.17%
ORIENTBANK 26-Mar-15 CE 280.00 2.00 0.70
53.85%
2.05
1.40
23,000 23 0.40 28,000 7,000
33.33%
TATAMTRDVR 26-Mar-15 CE 400.00 2.00 0.20
11.11%
2.80
2.00
23,000 23 0.53 83,000 16,000
23.88%
HDFC 26-Mar-15 CE 1,480.00 10.00 -3.00
-23.08%
10.55
8.35
22,500 90 2.03 21,750 20,000
1,142.86%
RANBAXY 26-Mar-15 CE 720.00 10.60 4.45
72.36%
10.75
7.95
22,500 45 2.02 9,500 7,000
280.00%
SUNPHARMA 26-Mar-15 CE 1,000.00 3.00 -0.75
-20.00%
3.60
2.25
22,250 89 0.63 83,750 8,000
10.56%
APOLLOTYRE 26-Mar-15 CE 240.00 0.55 0.05
10.00%
0.75
0.50
22,000 11 0.14 40,000 12,000
42.86%
BHEL 26-Mar-15 CE 250.00 26.40 6.85
35.04%
26.40
21.50
22,000 22 5.28 30,000 9,000
42.86%
EXIDEIND 26-Mar-15 CE 215.00 0.60 -0.25
-29.41%
0.70
0.55
22,000 11 0.14 16,000 -2,000
-11.11%
INDUSINDBK 26-Mar-15 CE 900.00 13.55 4.45
48.90%
14.15
7.90
22,000 44 2.31 54,500 13,500
32.93%
M&M 26-Mar-15 CE 1,340.00 21.75 5.05
30.24%
23.00
19.00
22,000 88 4.54 17,000 10,250
151.85%
WOCKPHARMA 26-Mar-15 CE 1,500.00 134.00 15.80
13.37%
134.00
113.00
22,000 44 26.46 25,000 -1,500
-5.66%
ACC 26-Mar-15 CE 1,680.00 41.45 14.15
51.83%
52.00
28.35
21,750 87 8.52 10,000 8,250
471.43%
SBIN 26-Mar-15 CE 355.00 1.30 -0.10
-7.14%
1.35
1.15
21,250 17 0.26 25,000 7,500
42.86%
NIFTY 30-Apr-15 CE 9,900.00 11.60 -2.40
-17.14%
11.70
8.20
21,025 841 2.02 11,500 10,250
820.00%
NIFTY 26-Mar-15 CE 8,100.00 792.10 146.60
22.71%
798.40
666.00
20,950 838 152.29 83,500 12,875
18.23%
BHARATFORG 26-Mar-15 CE 1,260.00 68.30 -4.25
-5.86%
82.00
63.00
20,750 83 14.40 18,250 4,750
35.19%
BHARATFORG 26-Mar-15 CE 1,340.00 39.25 -3.45
-8.08%
48.15
35.30
20,750 83 8.31 21,250 8,000
60.38%
LT 26-Mar-15 CE 1,920.00 22.80 14.80
185.00%
24.00
14.75
20,750 83 4.18 14,500 14,000
2,800.00%
LUPIN 26-Mar-15 CE 1,800.00 24.40 8.45
52.98%
27.85
20.60
20,250 81 4.96 8,000 7,750
3,100.00%
TCS 26-Mar-15 CE 2,900.00 11.00 0.60
5.77%
12.15
7.35
20,125 161 1.91 30,125 5,500
22.34%
BANKINDIA 26-Mar-15 CE 330.00 0.35 -0.60
-63.16%
0.35
0.30
20,000 20 0.06 30,000 0
0.00%
HINDZINC 26-Mar-15 CE 180.00 6.00 0.10
1.69%
6.30
5.80
20,000 10 1.20 64,000 8,000
14.29%
INDIACEM 26-Mar-15 CE 125.00 1.10 0.10
10.00%
1.30
0.90
20,000 10 0.22 18,000 10,000
125.00%
NHPC 26-Mar-15 CE 27.50 0.10 -0.05
-33.33%
0.10
0.05
20,000 2 0.01 30,000 20,000
200.00%
TATAPOWER 26-Mar-15 CE 97.50 0.90 0.60
200.00%
0.95
0.85
20,000 5 0.18 28,000 8,000
40.00%
TATAGLOBAL 26-Mar-15 CE 175.00 0.70 0.20
40.00%
0.70
0.50
20,000 10 0.12 40,000 8,000
25.00%
SIEMENS 26-Mar-15 CE 1,300.00 83.05 26.95
48.04%
91.05
46.25
19,250 77 13.60 12,000 4,750
65.52%
BANKINDIA 26-Mar-15 CE 220.00 22.10 7.10
47.33%
22.10
15.25
19,000 19 3.49 14,000 8,000
133.33%
BHARTIARTL 26-Mar-15 CE 340.00 22.20 3.40
18.09%
23.00
18.20
19,000 38 3.91 9,000 2,500
38.46%
COALINDIA 26-Mar-15 CE 350.00 30.30 -14.30
-32.06%
31.05
29.50
19,000 19 5.85 18,000 18,000
0.00%
HDFC 26-Mar-15 CE 1,340.00 56.20 2.65
4.95%
60.00
47.60
19,000 76 10.35 16,000 6,000
60.00%
ITC 26-Mar-15 CE 370.00 30.20 -2.40
-7.36%
31.90
25.50
19,000 19 5.50 28,000 2,000
7.69%
TATACHEM 26-Mar-15 CE 450.00 20.10 5.60
38.62%
20.35
13.50
19,000 19 3.13 16,000 11,000
220.00%
TATACHEM 26-Mar-15 CE 500.00 3.05 0.10
3.39%
3.15
1.65
19,000 19 0.51 23,000 12,000
109.09%
TVSMOTOR 26-Mar-15 CE 320.00 3.50 0.00
0.00%
3.60
3.00
19,000 19 0.61 26,000 8,000
44.44%
VOLTAS 26-Mar-15 CE 290.00 2.80 0.30
12.00%
3.00
2.15
19,000 19 0.49 22,000 18,000
450.00%
HDFC 26-Mar-15 CE 1,500.00 8.90 1.90
27.14%
8.90
3.90
18,750 75 1.31 18,500 14,500
362.50%
BANKNIFTY 26-Mar-15 CE 18,500.00 996.95 326.75
48.75%
1,017.25
700.00
18,000 720 152.48 28,550 -5,625
-16.46%
ENGINERSIN 26-Mar-15 CE 230.00 2.25 0.60
36.36%
2.30
1.80
18,000 18 0.37 14,000 12,000
600.00%
HDFCBANK 26-Mar-15 CE 1,050.00 39.95 8.45
26.83%
41.30
34.00
18,000 72 6.74 10,000 250
2.56%
JINDALSTEL 26-Mar-15 CE 160.00 36.50 7.05
23.94%
49.90
35.00
18,000 18 7.50 85,000 -2,000
-2.30%
POWERGRID 26-Mar-15 CE 157.50 4.80 2.05
74.55%
4.80
3.20
18,000 9 0.82 22,000 8,000
57.14%
SYNDIBANK 26-Mar-15 CE 140.00 0.90 0.25
38.46%
0.90
0.75
18,000 9 0.15 20,000 18,000
900.00%
UNITECH 28-May-15 CE 25.00 2.50 1.40
127.27%
2.50
2.50
18,000 2 0.45 18,000 18,000
0.00%
TATACOMM 26-Mar-15 CE 400.00 16.25 -0.35
-2.11%
19.00
16.10
18,000 18 3.05 21,000 13,000
162.50%
HCLTECH 26-Mar-15 CE 2,150.00 23.50 6.85
41.14%
23.90
13.70
17,625 141 3.81 7,875 3,500
80.00%
BIOCON 26-Mar-15 CE 450.00 5.05 0.20
4.12%
6.65
4.60
17,500 35 0.99 27,000 10,000
58.82%
BANKBARODA 26-Mar-15 CE 205.00 2.55 1.15
82.14%
2.70
2.00
17,500 14 0.44 16,250 12,500
333.33%
BPCL 26-Mar-15 CE 840.00 6.00 -0.75
-11.11%
6.00
4.35
17,500 35 0.90 16,500 11,000
200.00%
CENTURYTEX 26-Mar-15 CE 580.00 8.95 3.95
79.00%
8.95
4.00
17,500 35 0.99 15,000 7,000
87.50%
SIEMENS 26-Mar-15 CE 1,400.00 41.35 15.90
62.48%
44.00
18.00
17,500 70 5.74 14,500 4,750
48.72%
NIFTY 26-Mar-15 CE 7,000.00 1,867.85 159.50
9.34%
1,879.60
1,725.00
17,150 686 313.01 480,325 4,875
1.03%
CAIRN 26-Mar-15 CE 240.00 15.25 2.10
15.97%
15.50
11.50
17,000 17 2.23 21,000 0
0.00%
DABUR 26-Mar-15 CE 265.00 9.00 -2.65
-22.75%
9.10
8.00
17,000 17 1.50 12,000 12,000
0.00%
LICHSGFIN 26-Mar-15 CE 560.00 5.25 -5.95
-53.13%
5.90
3.45
17,000 17 0.80 11,000 11,000
0.00%
INFY 26-Mar-15 CE 2,250.00 81.30 5.45
7.19%
84.00
73.70
16,500 66 13.19 5,750 1,250
27.78%
ONGC 26-Mar-15 CE 400.00 0.50 -0.20
-28.57%
0.60
0.45
16,500 33 0.09 68,500 11,500
20.18%
WOCKPHARMA 26-Mar-15 CE 1,750.00 33.95 4.65
15.87%
34.95
25.75
16,500 33 5.38 19,500 5,000
34.48%
MARUTI 26-Mar-15 CE 3,500.00 163.25 58.60
56.00%
171.00
106.00
16,250 130 21.92 4,000 2,250
128.57%
ANDHRABANK 26-Mar-15 CE 80.00 8.00 2.15
36.75%
8.00
6.60
16,000 4 1.18 40,000 8,000
25.00%
ALBK 26-Mar-15 CE 100.00 10.90 3.10
39.74%
11.15
8.25
16,000 8 1.64 10,000 4,000
66.67%
ASHOKLEY 26-Mar-15 CE 55.00 12.50 2.00
19.05%
12.50
12.50
16,000 2 2.00 96,000 0
0.00%
ASIANPAINT 26-Mar-15 CE 880.00 7.35 2.00
37.38%
7.55
5.95
16,000 32 1.04 19,000 6,000
46.15%
BANKNIFTY 26-Mar-15 CE 19,600.00 401.60 164.50
69.38%
414.25
245.10
16,000 640 57.53 5,825 3,750
180.72%
BHEL 26-Mar-15 CE 340.00 0.95 -0.05
-5.00%
1.00
0.75
16,000 16 0.14 18,000 14,000
350.00%
COALINDIA 26-Mar-15 CE 360.00 22.80 5.85
34.51%
23.05
20.65
16,000 16 3.52 44,000 9,000
25.71%
HDIL 26-Mar-15 CE 127.50 6.85 0.15
2.24%
6.85
6.35
16,000 4 1.05 12,000 8,000
200.00%
INDIACEM 26-Mar-15 CE 130.00 0.90 0.20
28.57%
0.90
0.60
16,000 8 0.12 38,000 4,000
11.76%
IDBI 26-Mar-15 CE 72.50 6.55 0.55
9.17%
6.55
6.30
16,000 4 1.03 20,000 8,000
66.67%
IFCI 26-Mar-15 CE 52.50 0.15 -0.30
-66.67%
0.15
0.15
16,000 2 0.02 8,000 8,000
0.00%
IRB 26-Mar-15 CE 320.00 2.10 -0.80
-27.59%
2.10
1.95
16,000 16 0.31 16,000 16,000
0.00%
IOB 26-Mar-15 CE 45.00 5.00 1.00
25.00%
5.25
4.95
16,000 4 0.80 28,000 4,000
16.67%
MCLEODRUSS 26-Mar-15 CE 230.00 11.15 2.15
23.89%
14.75
9.00
16,000 16 2.12 12,000 8,000
200.00%
SYNDIBANK 26-Mar-15 CE 150.00 0.35 0.20
133.33%
0.35
0.30
16,000 8 0.05 20,000 16,000
400.00%
SSLT 26-Mar-15 CE 235.00 4.35 0.85
24.29%
4.45
3.95
16,000 16 0.67 17,000 11,000
183.33%
UCOBANK 26-Mar-15 CE 77.50 1.40 0.15
12.00%
1.40
1.35
16,000 4 0.22 20,000 0
0.00%
CESC 26-Mar-15 CE 700.00 6.10 -0.85
-12.23%
8.40
5.80
15,500 31 1.15 25,500 10,500
70.00%
ACC 26-Mar-15 CE 1,740.00 20.55 9.05
78.70%
25.10
12.00
15,250 61 2.97 7,500 7,250
2,900.00%
JSWSTEEL 26-Mar-15 CE 1,040.00 38.40 11.05
40.40%
41.00
35.55
15,250 61 5.93 12,250 9,500
345.45%
ASIANPAINT 26-Mar-15 CE 900.00 5.15 1.35
35.53%
5.15
4.00
15,000 30 0.65 29,500 12,500
73.53%
MARUTI 26-Mar-15 CE 3,750.00 43.55 23.05
112.44%
47.45
22.95
15,000 120 4.88 10,125 8,250
440.00%
RELCAPITAL 26-Mar-15 CE 440.00 36.25 8.90
32.54%
36.55
28.45
15,000 30 5.11 23,000 -500
-2.13%
SSLT 26-Mar-15 CE 250.00 2.10 1.00
90.91%
2.25
1.35
15,000 15 0.27 30,000 13,000
76.47%
SUNTV 26-Mar-15 CE 430.00 21.00 -3.10
-12.86%
21.00
19.00
15,000 15 3.06 15,000 13,000
650.00%
TATACOMM 26-Mar-15 CE 430.00 6.20 -2.30
-27.06%
7.15
6.20
15,000 15 1.02 13,000 7,000
116.67%
ZEEL 26-Mar-15 CE 340.00 18.60 3.10
20.00%
18.75
15.40
15,000 15 2.56 18,000 9,000
100.00%
ZEEL 26-Mar-15 CE 380.00 3.60 0.85
30.91%
3.65
2.75
15,000 15 0.48 57,000 3,000
5.56%
BANKNIFTY 26-Mar-15 CE 17,000.00 2,213.80 484.80
28.04%
2,250.00
1,830.00
14,900 596 283.21 28,000 3,525
14.40%
HCLTECH 26-Mar-15 CE 2,200.00 14.15 4.15
41.50%
14.90
8.05
14,750 118 1.80 12,250 9,375
326.09%
MARUTI 26-Mar-15 CE 3,550.00 131.95 53.05
67.24%
134.95
80.00
14,750 118 14.70 4,125 1,375
50.00%
BANKNIFTY 26-Mar-15 CE 19,900.00 296.50 123.70
71.59%
308.20
179.15
14,625 585 36.71 3,400 2,125
166.67%
DRREDDY 26-Mar-15 CE 3,400.00 54.10 7.10
15.11%
61.80
32.95
14,500 116 6.54 7,125 5,625
375.00%
HEROMOTOCO 26-Mar-15 CE 2,650.00 85.30 15.25
21.77%
90.00
75.25
14,500 116 12.08 40,625 750
1.88%
MOTHERSUMI 26-Mar-15 CE 480.00 12.80 0.65
5.35%
13.55
9.60
14,500 29 1.69 21,500 5,500
34.38%
WIPRO 26-Mar-15 CE 730.00 1.70 -3.80
-69.09%
2.00
1.25
14,500 29 0.22 26,000 0
0.00%
BAJAJ-AUTO 26-Mar-15 CE 2,300.00 18.50 4.05
28.03%
19.20
11.50
14,375 115 2.25 14,125 7,375
109.26%
BHARATFORG 26-Mar-15 CE 1,320.00 45.20 -3.90
-7.94%
54.60
40.75
14,250 57 6.74 15,750 3,500
28.57%
BANKNIFTY 26-Mar-15 CE 20,200.00 214.75 81.75
61.47%
220.95
129.85
14,000 560 25.17 4,425 2,825
176.56%
BANKINDIA 26-Mar-15 CE 290.00 1.00 0.60
150.00%
1.00
0.85
14,000 14 0.14 14,000 12,000
600.00%
CROMPGREAV 26-Mar-15 CE 195.00 4.00 0.55
15.94%
4.00
3.50
14,000 14 0.53 32,000 9,000
39.13%
CAIRN 26-Mar-15 CE 280.00 0.90 0.15
20.00%
1.00
0.60
14,000 14 0.11 29,000 7,000
31.82%
FEDERALBNK 26-Mar-15 CE 160.00 0.95 0.25
35.71%
1.00
0.85
14,000 7 0.13 50,000 2,000
4.17%
LICHSGFIN 26-Mar-15 CE 570.00 3.95 -6.05
-60.50%
4.70
3.10
14,000 14 0.53 7,000 7,000
0.00%
POWERGRID 26-Mar-15 CE 152.50 6.65 3.50
111.11%
6.65
5.50
14,000 7 0.84 8,000 8,000
0.00%
PETRONET 26-Mar-15 CE 220.00 1.00 -11.05
-91.70%
1.00
0.80
14,000 7 0.13 6,000 6,000
0.00%
TITAN 26-Mar-15 CE 500.00 3.25 0.25
8.33%
3.90
2.00
14,000 14 0.39 12,000 10,000
500.00%
NIFTY 26-Mar-15 CE 9,350.00 33.30 9.10
37.60%
34.65
20.50
13,875 555 3.94 8,825 6,750
325.30%
HINDUNILVR 26-Mar-15 CE 970.00 4.85 0.30
6.59%
6.00
3.70
13,500 27 0.65 14,500 8,000
123.08%
NIFTY 26-Mar-15 CE 7,500.00 1,373.85 160.05
13.19%
1,384.00
1,245.00
13,500 540 173.44 252,775 300
0.12%
TCS 30-Apr-15 CE 2,800.00 67.25 -0.75
-1.10%
69.00
53.90
13,375 107 8.05 38,375 9,375
32.33%
BHARATFORG 26-Mar-15 CE 1,360.00 34.20 -3.80
-10.00%
41.25
29.20
13,250 53 4.48 17,000 5,500
47.83%
TECHM 26-Mar-15 CE 3,100.00 15.80 5.80
58.00%
20.95
11.50
13,125 105 2.11 10,875 10,500
2,800.00%
DABUR 26-Mar-15 CE 280.00 4.60 -0.80
-14.81%
4.70
3.30
13,000 13 0.53 23,000 8,000
53.33%
HEROMOTOCO 26-Mar-15 CE 2,600.00 116.65 16.90
16.94%
123.00
110.35
13,000 104 15.39 8,625 3,500
68.29%
TVSMOTOR 26-Mar-15 CE 330.00 2.30 -0.35
-13.21%
2.55
2.10
13,000 13 0.30 21,000 11,000
110.00%
BANKBARODA 26-Mar-15 CE 220.00 1.30 0.60
85.71%
1.35
0.85
12,500 10 0.14 51,250 3,750
7.89%
CIPLA 26-Mar-15 CE 660.00 28.25 5.65
25.00%
29.00
22.35
12,500 25 3.12 6,500 4,500
225.00%
ICICIBANK 26-Mar-15 CE 385.00 1.60 -2.20
-57.89%
1.70
1.45
12,500 10 0.20 70,000 12,500
21.74%
IGL 26-Mar-15 CE 480.00 6.80 -1.45
-17.58%
8.60
6.65
12,500 25 0.96 6,500 3,000
85.71%
INDUSINDBK 26-Mar-15 CE 840.00 39.20 14.15
56.49%
40.30
27.95
12,500 25 4.40 7,000 7,000
0.00%
INDUSINDBK 26-Mar-15 CE 920.00 9.25 3.00
48.00%
9.30
4.45
12,500 25 0.75 17,000 3,000
21.43%
BANKNIFTY 26-Mar-15 CE 18,700.00 871.85 310.25
55.24%
888.95
589.50
12,450 498 86.84 5,850 -200
-3.31%
HDFCBANK 26-Mar-15 CE 1,110.00 13.55 4.80
54.86%
14.50
10.75
12,250 49 1.61 7,750 5,750
287.50%
ANDHRABANK 26-Mar-15 CE 105.00 0.30 -0.40
-57.14%
0.35
0.30
12,000 3 0.04 28,000 8,000
40.00%
ALBK 26-Mar-15 CE 140.00 0.25 0.15
150.00%
0.25
0.20
12,000 6 0.03 48,000 2,000
4.35%
DISHTV 26-Mar-15 CE 92.50 1.40 0.35
33.33%
1.40
1.20
12,000 3 0.16 20,000 0
0.00%
HINDUNILVR 26-Mar-15 CE 880.00 34.20 2.20
6.88%
34.30
28.00
12,000 24 3.71 12,500 2,500
25.00%
HINDZINC 26-Mar-15 CE 190.00 2.75 -0.25
-8.33%
3.05
2.65
12,000 6 0.34 20,000 6,000
42.86%
IGL 26-Mar-15 CE 460.00 12.45 -3.55
-22.19%
14.30
11.40
12,000 24 1.55 6,500 3,500
116.67%
IOB 26-Mar-15 CE 57.50 0.55 0.00
0.00%
0.60
0.50
12,000 3 0.07 12,000 8,000
200.00%
ITC 26-Mar-15 CE 360.00 37.15 -3.15
-7.82%
37.35
34.90
12,000 12 4.39 186,000 1,000
0.54%
PTC 26-Mar-15 CE 85.00 5.80 -0.15
-2.52%
6.30
5.80
12,000 3 0.73 52,000 4,000
8.33%
SAIL 26-Mar-15 CE 82.50 0.35 -0.45
-56.25%
0.35
0.35
12,000 3 0.04 24,000 0
0.00%
NIFTY 26-Mar-15 CE 7,200.00 1,667.20 157.90
10.46%
1,680.00
1,538.00
11,750 470 194.17 98,250 0
0.00%
NIFTY 26-Mar-15 CE 8,650.00 334.65 90.70
37.18%
340.00
246.35
11,575 463 32.22 5,775 2,975
106.25%
HEROMOTOCO 26-Mar-15 CE 2,900.00 13.85 2.65
23.66%
14.95
12.00
11,500 92 1.54 14,500 6,875
90.16%
NIFTY 28-May-15 CE 9,500.00 86.20 11.25
15.01%
89.00
69.00
11,450 458 9.18 9,350 9,350
0.00%
ICICIBANK 26-Mar-15 CE 300.00 38.00 8.65
29.47%
38.00
34.00
11,250 9 4.12 16,250 1,250
8.33%
SIEMENS 26-Mar-15 CE 1,360.00 54.10 20.45
60.77%
59.00
28.50
11,250 45 5.30 11,250 -750
-6.25%
HINDUNILVR 26-Mar-15 CE 980.00 3.90 -1.60
-29.09%
4.10
3.15
11,000 22 0.40 16,500 8,000
94.12%
HINDUNILVR 26-Mar-15 CE 990.00 2.55 -3.60
-58.54%
3.15
2.55
11,000 22 0.31 12,000 9,500
380.00%
IBULHSGFIN 26-Mar-15 CE 660.00 23.40 -3.50
-13.01%
25.00
22.60
11,000 22 2.58 4,000 2,500
166.67%
TATACOMM 26-Mar-15 CE 410.00 12.75 -0.50
-3.77%
14.75
12.00
11,000 11 1.49 13,000 -1,000
-7.14%
WOCKPHARMA 26-Mar-15 CE 1,850.00 17.10 2.60
17.93%
19.65
14.10
11,000 22 1.89 23,500 5,500
30.56%
NIFTY 26-Mar-15 CE 6,600.00 2,258.25 148.50
7.04%
2,271.90
2,135.90
10,900 436 242.42 239,075 2,375
1.00%
BIOCON 26-Mar-15 CE 440.00 7.65 0.45
6.25%
9.80
7.55
10,500 21 0.89 20,000 1,500
8.11%
CIPLA 26-Mar-15 CE 740.00 3.15 0.25
8.62%
3.80
2.65
10,500 21 0.32 22,500 10,000
80.00%
HINDPETRO 26-Mar-15 CE 720.00 2.50 -0.70
-21.88%
3.75
2.00
10,500 21 0.31 19,000 8,000
72.73%
KOTAKBANK 26-Mar-15 CE 1,450.00 9.85 -0.10
-1.01%
11.65
6.90
10,500 42 0.99 24,750 2,250
10.00%
AXISBANK 26-Mar-15 CE 660.00 2.55 2.05
410.00%
2.60
1.75
10,500 21 0.23 3,500 3,500
0.00%
WIPRO 26-Mar-15 CE 650.00 22.10 -0.10
-0.45%
23.50
19.20
10,500 21 2.25 6,000 1,500
33.33%
BANKNIFTY 26-Mar-15 CE 20,600.00 130.60 48.00
58.11%
147.90
80.30
10,275 411 10.69 7,525 4,025
115.00%
JSWSTEEL 26-Mar-15 CE 1,060.00 29.80 7.65
34.54%
34.15
28.00
10,250 41 3.14 10,750 6,750
168.75%
KOTAKBANK 26-Mar-15 CE 1,500.00 4.60 1.40
43.75%
5.05
2.25
10,250 41 0.44 13,250 6,000
82.76%
HEXAWARE 26-Mar-15 CE 260.00 18.25 -0.75
-3.95%
18.25
17.90
10,000 5 1.80 14,000 8,000
133.33%
APOLLOTYRE 26-Mar-15 CE 150.00 29.10 -43.55
-59.94%
29.10
29.10
10,000 5 2.91 10,000 10,000
0.00%
BANKBARODA 26-Mar-15 CE 172.00 12.30 2.75
28.80%
12.30
11.00
10,000 8 1.13 13,750 8,750
175.00%
BANKINDIA 26-Mar-15 CE 320.00 0.40 0.25
166.67%
0.40
0.25
10,000 10 0.03 32,000 0
0.00%
EXIDEIND 26-Mar-15 CE 220.00 0.50 -0.10
-16.67%
0.50
0.40
10,000 5 0.05 16,000 10,000
166.67%
HDFC 26-Mar-15 CE 1,460.00 13.00 -0.50
-3.70%
14.55
10.45
10,000 40 1.27 11,000 8,250
300.00%
HAVELLS 26-Mar-15 CE 310.00 1.90 -17.55
-90.23%
1.90
1.80
10,000 10 0.18 7,000 7,000
0.00%
IOC 26-Mar-15 CE 360.00 3.00 1.45
93.55%
3.00
2.00
10,000 10 0.24 37,000 -1,000
-2.63%
M&MFIN 26-Mar-15 CE 240.00 14.60 0.85
6.18%
15.00
12.40
10,000 10 1.35 6,000 4,000
200.00%
MCLEODRUSS 26-Mar-15 CE 240.00 6.80 2.30
51.11%
8.50
6.80
10,000 10 0.79 10,000 5,000
100.00%
NTPC 30-Apr-15 CE 140.00 16.10 3.65
29.32%
16.10
13.60
10,000 5 1.45 40,000 2,000
5.26%
SBIN 26-Mar-15 CE 370.00 0.70 -0.35
-33.33%
0.70
0.60
10,000 8 0.07 47,500 7,500
18.75%
SBIN 26-Mar-15 CE 375.00 0.60 -0.30
-33.33%
0.70
0.50
10,000 8 0.06 16,250 5,000
44.44%
TITAN 26-Mar-15 CE 420.00 28.65 7.15
33.26%
28.65
20.60
10,000 10 2.28 11,000 5,000
83.33%
UNIONBANK 26-Mar-15 CE 160.00 19.30 4.00
26.14%
19.45
15.95
10,000 10 1.84 11,000 1,000
10.00%
AXISBANK 26-Mar-15 CE 540.00 40.85 8.80
27.46%
41.50
31.60
10,000 20 3.55 29,000 1,000
3.57%
NIFTY 31-Dec-15 CE 11,000.00 80.95 10.30
14.58%
82.00
72.00
9,975 399 7.51 112,350 10,950
10.80%
ACC 26-Mar-15 CE 1,760.00 15.45 6.95
81.76%
23.60
9.90
9,750 39 1.72 5,750 5,500
2,200.00%
HDFCBANK 26-Mar-15 CE 1,140.00 7.15 -1.85
-20.56%
7.75
7.15
9,750 39 0.73 14,000 9,500
211.11%
LT 26-Mar-15 CE 1,680.00 129.00 56.65
78.30%
129.00
90.60
9,750 39 10.89 10,250 2,500
32.26%
HEROMOTOCO 26-Mar-15 CE 2,850.00 19.35 2.65
15.87%
21.00
18.00
9,625 77 1.88 10,750 250
2.38%
HINDPETRO 26-Mar-15 CE 700.00 3.90 0.80
25.81%
4.10
3.05
9,500 19 0.34 17,500 8,000
84.21%
ONGC 26-Mar-15 CE 300.00 27.50 4.90
21.68%
27.50
24.00
9,500 19 2.41 14,000 500
3.70%
RANBAXY 26-Mar-15 CE 780.00 2.15 -1.75
-44.87%
2.25
1.75
9,500 19 0.19 11,500 8,000
228.57%
YESBANK 30-Apr-15 CE 840.00 36.00 -54.35
-60.15%
39.50
36.00
9,500 19 3.46 9,500 9,500
0.00%
MARUTI 26-Mar-15 CE 3,800.00 33.65 7.15
26.98%
35.85
17.95
9,375 75 2.47 5,625 4,500
400.00%
ULTRACEMCO 26-Mar-15 CE 3,100.00 114.25 57.35
100.79%
120.00
61.75
9,375 75 7.93 7,500 625
9.09%
NIFTY 31-Dec-15 CE 9,500.00 451.50 50.50
12.59%
457.90
411.10
9,025 361 39.22 138,900 7,100
5.39%
ACC 26-Mar-15 CE 1,720.00 29.00 12.55
76.29%
36.00
23.00
9,000 36 2.47 4,500 2,500
125.00%
ADANIENT 26-Mar-15 CE 690.00 50.70 12.15
31.52%
51.30
37.75
9,000 18 4.06 2,500 500
25.00%
DRREDDY 26-Mar-15 CE 3,500.00 27.85 3.35
13.67%
32.00
18.50
9,000 72 2.31 7,750 2,750
55.00%
AMBUJACEM 26-Mar-15 CE 285.00 3.60 1.55
75.61%
3.60
2.00
9,000 9 0.26 27,000 4,000
17.39%
GAIL 26-Mar-15 CE 430.00 5.20 -0.10
-1.89%
5.80
4.50
9,000 18 0.45 19,000 2,000
11.76%
GMRINFRA 26-Mar-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
ADANIPORTS 26-Mar-15 CE 320.00 35.20 10.30
41.37%
37.50
24.25
9,000 9 2.76 16,000 1,000
6.67%
SSLT 26-Mar-15 CE 260.00 1.20 0.20
20.00%
1.20
1.05
9,000 9 0.10 18,000 9,000
100.00%
TCS 26-Mar-15 CE 2,600.00 113.25 -1.25
-1.09%
120.45
89.10
9,000 72 9.45 34,250 375
1.11%
TITAN 26-Mar-15 CE 410.00 28.30 3.40
13.65%
28.30
28.30
9,000 9 2.55 10,000 9,000
900.00%
UNITECH 26-Mar-15 CE 15.00 7.00 3.25
86.67%
7.00
7.00
9,000 1 0.63 36,000 0
0.00%
UNITECH 26-Mar-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
BANKNIFTY 30-Apr-15 CE 17,000.00 2,300.00 252.45
12.33%
2,370.00
1,920.00
8,825 353 196.62 8,775 8,775
0.00%
DRREDDY 26-Mar-15 CE 3,300.00 93.00 11.70
14.39%
106.50
64.55
8,750 70 6.87 3,875 1,125
40.91%
SBIN 26-Mar-15 CE 250.00 50.00 5.80
13.12%
50.00
45.00
8,750 7 4.25 10,000 2,500
33.33%
NIFTY 30-Apr-15 CE 8,600.00 452.85 53.85
13.50%
461.20
372.25
8,550 342 35.01 6,450 975
17.81%
M&M 26-Mar-15 CE 1,260.00 57.30 15.95
38.57%
59.80
49.85
8,500 34 4.59 8,250 500
6.45%
NIFTY 26-Mar-15 CE 7,600.00 1,273.95 159.75
14.34%
1,280.05
1,149.80
8,425 337 101.84 82,575 375
0.46%
BAJAJ-AUTO 26-Mar-15 CE 2,150.00 66.10 7.00
11.84%
69.20
51.00
8,375 67 5.05 3,750 1,250
50.00%
NIFTY 30-Apr-15 CE 8,950.00 238.00 58.00
32.22%
238.00
179.00
8,150 326 19.06 10,600 8,100
324.00%
BANKNIFTY 26-Mar-15 CE 20,300.00 193.85 93.85
93.85%
200.00
115.05
8,125 325 12.14 3,525 3,475
6,950.00%
HEXAWARE 26-Mar-15 CE 310.00 2.25 -0.90
-28.57%
2.35
2.25
8,000 4 0.18 8,000 4,000
100.00%
AMTEKAUTO 26-Mar-15 CE 200.00 0.50 0.30
150.00%
1.40
0.50
8,000 4 0.06 16,000 8,000
100.00%
ASHOKLEY 26-Mar-15 CE 60.00 8.65 1.65
23.57%
8.65
8.65
8,000 1 0.69 136,000 8,000
6.25%
DISHTV 26-Mar-15 CE 65.00 18.55 4.55
32.50%
19.00
18.55
8,000 2 1.50 4,000 0
0.00%
HDIL 26-Mar-15 CE 80.00 33.50 0.50
1.52%
33.50
33.50
8,000 2 2.68 12,000 8,000
200.00%
HDIL 26-Mar-15 CE 85.00 28.50 23.55
475.76%
28.50
28.50
8,000 2 2.28 8,000 8,000
0.00%
HINDZINC 26-Mar-15 CE 185.00 4.10 0.40
10.81%
4.25
4.00
8,000 4 0.33 22,000 4,000
22.22%
HINDZINC 26-Mar-15 CE 200.00 1.00 -0.50
-33.33%
1.20
1.00
8,000 4 0.09 16,000 6,000
60.00%
INDIACEM 26-Mar-15 CE 90.00 11.65 2.90
33.14%
11.65
9.60
8,000 4 0.82 4,000 4,000
0.00%
IDEA 26-Mar-15 CE 145.00 11.35 -3.45
-23.31%
11.45
11.35
8,000 4 0.91 6,000 6,000
0.00%
IDEA 26-Mar-15 CE 180.00 0.80 -0.15
-15.79%
0.80
0.65
8,000 4 0.06 18,000 6,000
50.00%
IRB 26-Mar-15 CE 310.00 3.00 -0.95
-24.05%
3.00
2.85
8,000 8 0.24 8,000 8,000
0.00%
IBREALEST 26-Mar-15 CE 92.50 3.15 -0.15
-4.55%
3.15
2.85
8,000 2 0.24 28,000 8,000
40.00%
IBREALEST 26-Mar-15 CE 97.50 1.90 0.85
80.95%
1.90
1.90
8,000 2 0.15 32,000 8,000
33.33%
JPASSOCIAT 26-Mar-15 CE 22.50 3.95 0.80
25.40%
3.95
3.95
8,000 1 0.32 16,000 0
0.00%
JPASSOCIAT 30-Apr-15 CE 25.00 3.45 -0.65
-15.85%
3.45
3.45
8,000 1 0.28 8,000 8,000
0.00%
JUBLFOOD 26-Mar-15 CE 1,700.00 55.50 -8.20
-12.87%
75.00
52.05
8,000 32 4.96 6,250 1,000
19.05%
JUBLFOOD 26-Mar-15 CE 1,800.00 26.10 -3.40
-11.53%
37.90
24.20
8,000 32 2.26 5,000 -2,500
-33.33%
ADANIPORTS 26-Mar-15 CE 310.00 37.20 7.55
25.46%
37.20
32.65
8,000 8 2.77 4,000 2,000
100.00%
NTPC 30-Apr-15 CE 150.00 7.40 0.90
13.85%
7.95
5.55
8,000 4 0.57 10,000 6,000
150.00%
ORIENTBANK 26-Mar-15 CE 300.00 0.65 0.10
18.18%
0.65
0.40
8,000 8 0.04 11,000 7,000
175.00%
PTC 26-Mar-15 CE 92.50 2.75 0.25
10.00%
2.75
2.45
8,000 2 0.21 28,000 4,000
16.67%
PTC 26-Mar-15 CE 105.00 0.60 0.10
20.00%
0.60
0.50
8,000 2 0.04 40,000 4,000
11.11%
RCOM 26-Mar-15 CE 82.50 0.70 -0.40
-36.36%
0.75
0.65
8,000 4 0.05 14,000 4,000
40.00%
SIEMENS 26-Mar-15 CE 1,440.00 28.80 9.70
50.79%
30.00
14.50
8,000 32 2.10 3,000 1,500
100.00%
SKSMICRO 26-Mar-15 CE 400.00 29.75 2.50
9.17%
31.05
28.25
8,000 8 2.37 7,000 2,000
40.00%
TITAN 26-Mar-15 CE 470.00 7.90 2.60
49.06%
8.10
4.00
8,000 8 0.55 21,000 3,000
16.67%
TATAPOWER 26-Mar-15 CE 102.50 0.40 -1.20
-75.00%
0.40
0.35
8,000 2 0.03 8,000 8,000
0.00%
AXISBANK 26-Mar-15 CE 650.00 3.25 2.55
364.29%
3.45
2.00
8,000 16 0.22 4,000 4,000
0.00%
RELIANCE 26-Mar-15 CE 1,020.00 1.40 0.00
0.00%
1.40
0.85
7,750 31 0.09 17,500 500
2.94%
BIOCON 26-Mar-15 CE 460.00 3.45 0.40
13.11%
4.05
3.05
7,500 15 0.27 23,500 2,000
9.30%
BANKBARODA 26-Mar-15 CE 188.00 7.60 3.25
74.71%
7.60
6.00
7,500 6 0.53 7,500 6,250
500.00%
ICICIBANK 26-Mar-15 CE 315.00 26.50 6.20
30.54%
26.50
19.20
7,500 6 1.83 8,750 0
0.00%
MOTHERSUMI 26-Mar-15 CE 500.00 7.25 0.60
9.02%
8.05
5.20
7,500 15 0.49 25,500 2,000
8.51%
TATASTEEL 26-Mar-15 CE 500.00 0.10 0.00
0.00%
0.25
0.05
7,500 15 0.01 48,000 4,500
10.34%
AUROPHARMA 26-Mar-15 CE 1,250.00 6.00 -1.20
-16.67%
6.95
5.40
7,250 29 0.44 8,500 4,500
112.50%
NIFTY 26-Mar-15 CE 6,700.00 2,161.80 158.65
7.92%
2,173.00
2,039.25
7,075 283 152.02 303,000 350
0.12%
ARVIND 26-Mar-15 CE 370.00 1.50 -3.60
-70.59%
1.50
1.50
7,000 7 0.11 8,000 7,000
700.00%
BHARATFORG 26-Mar-15 CE 1,440.00 17.00 -3.85
-18.47%
23.00
15.50
7,000 28 1.16 7,500 4,750
172.73%
BIOCON 26-Mar-15 CE 420.00 15.95 -0.05
-0.31%
18.25
15.00
7,000 14 1.12 8,500 1,000
13.33%
RELINFRA 26-Mar-15 CE 580.00 3.00 1.75
140.00%
3.10
2.70
7,000 14 0.20 8,500 5,500
183.33%
DABUR 26-Mar-15 CE 260.00 12.50 0.15
1.21%
12.50
10.00
7,000 7 0.76 6,000 4,000
200.00%
GAIL 26-Mar-15 CE 450.00 2.20 -0.30
-12.00%
3.00
1.70
7,000 14 0.15 6,000 4,500
300.00%
GLENMARK 26-Mar-15 CE 800.00 29.20 4.00
15.87%
33.90
29.00
7,000 14 2.13 25,500 3,000
13.33%
HEROMOTOCO 26-Mar-15 CE 3,000.00 7.70 2.45
46.67%
9.00
6.10
7,000 56 0.50 51,375 6,250
13.85%
HAVELLS 26-Mar-15 CE 260.00 18.00 3.30
22.45%
18.00
16.00
7,000 7 1.18 19,000 4,000
26.67%
IBULHSGFIN 26-Mar-15 CE 700.00 11.40 -1.40
-10.94%
11.90
11.00
7,000 14 0.79 7,500 7,000
1,400.00%
INFY 26-Mar-15 CE 2,200.00 112.35 10.60
10.42%
115.75
106.30
7,000 28 7.83 35,750 2,250
6.72%
UPL 26-Mar-15 CE 410.00 24.60 5.25
27.13%
24.60
18.90
7,000 7 1.55 5,000 4,000
400.00%
SUNPHARMA 26-Mar-15 CE 980.00 3.95 0.30
8.22%
3.95
3.30
7,000 28 0.24 35,500 2,250
6.77%
BANKNIFTY 26-Mar-15 CE 20,400.00 168.60 66.60
65.29%
183.90
100.10
6,825 273 8.51 3,600 3,225
860.00%
SIEMENS 26-Mar-15 CE 1,320.00 73.40 18.10
32.73%
76.90
51.25
6,750 27 3.94 1,750 1,250
250.00%
HINDUNILVR 26-Mar-15 CE 960.00 6.60 -1.75
-20.96%
7.95
5.05
6,500 13 0.40 28,500 1,000
3.64%
IBULHSGFIN 26-Mar-15 CE 680.00 17.00 0.80
4.94%
17.60
16.10
6,500 13 1.08 6,000 3,000
100.00%
BANKBARODA 26-Mar-15 CE 208.00 2.25 1.05
87.50%
2.25
2.25
6,250 5 0.14 7,500 6,250
500.00%
PNB 26-Mar-15 CE 195.00 2.00 0.45
29.03%
2.00
1.30
6,250 5 0.10 16,250 3,750
30.00%
TECHM 26-Mar-15 CE 2,950.00 44.90 15.30
51.69%
51.60
31.45
6,250 50 2.51 4,750 2,500
111.11%
BANKNIFTY 26-Mar-15 CE 20,100.00 240.15 102.80
74.85%
248.50
140.05
6,200 248 12.32 2,775 2,050
282.76%
GODREJIND 26-Mar-15 CE 330.00 12.00 0.35
3.00%
14.95
12.00
6,006 6 0.79 7,007 4,004
133.33%
APOLLOTYRE 26-Mar-15 CE 260.00 0.35 -0.65
-65.00%
0.35
0.35
6,000 3 0.02 6,000 2,000
50.00%
CAIRN 26-Mar-15 CE 245.00 9.85 0.55
5.91%
9.85
9.25
6,000 6 0.56 8,000 -1,000
-11.11%
EXIDEIND 26-Mar-15 CE 165.00 16.85 -2.75
-14.03%
16.85
16.85
6,000 3 1.01 - 0
0.00%
IDEA 26-Mar-15 CE 135.00 19.45 -1.65
-7.82%
19.45
19.45
6,000 3 1.17 - 0
0.00%
IDEA 26-Mar-15 CE 140.00 15.20 0.95
6.67%
15.20
15.20
6,000 3 0.91 8,000 0
0.00%
IDFC 26-Mar-15 CE 205.00 0.70 -0.60
-46.15%
0.70
0.65
6,000 3 0.04 6,000 4,000
200.00%
IGL 26-Mar-15 CE 450.00 18.00 -2.75
-13.25%
18.30
14.65
6,000 12 0.97 5,000 2,000
66.67%
KTKBANK 26-Mar-15 CE 160.00 0.50 -0.60
-54.55%
0.50
0.50
6,000 3 0.03 10,000 6,000
150.00%
LICHSGFIN 26-Mar-15 CE 460.00 45.00 9.00
25.00%
45.00
37.75
6,000 6 2.38 19,000 3,000
18.75%
M&MFIN 26-Mar-15 CE 280.00 1.90 0.45
31.03%
1.90
1.90
6,000 6 0.11 28,000 -2,000
-6.67%
NMDC 26-Mar-15 CE 135.00 9.00 3.00
50.00%
9.00
8.25
6,000 3 0.51 6,000 0
0.00%
NTPC 26-Mar-15 CE 147.50 8.00 1.15
16.79%
8.00
7.00
6,000 3 0.45 10,000 -2,000
-16.67%
TATAMOTORS 26-Mar-15 CE 670.00 1.60 0.95
146.15%
1.60
1.15
6,000 12 0.09 6,000 6,000
0.00%
ULTRACEMCO 26-Mar-15 CE 3,200.00 71.90 39.90
124.69%
74.00
34.90
6,000 48 3.00 3,500 2,250
180.00%
BATAINDIA 26-Mar-15 CE 1,300.00 26.60 8.60
47.78%
27.50
18.00
5,750 23 1.45 6,000 4,000
200.00%
AUROPHARMA 26-Mar-15 CE 1,300.00 3.60 -0.40
-10.00%
5.00
3.00
5,500 22 0.19 9,250 5,500
146.67%
BHARATFORG 26-Mar-15 CE 1,480.00 12.00 -4.00
-25.00%
12.25
11.15
5,500 22 0.66 5,500 5,000
1,000.00%
CESC 26-Mar-15 CE 660.00 12.00 -0.50
-4.00%
16.00
12.00
5,500 11 0.77 8,000 2,000
33.33%
IBULHSGFIN 26-Mar-15 CE 650.00 27.35 0.35
1.30%
29.50
26.90
5,500 11 1.53 17,500 3,500
25.00%
NIFTY 30-Apr-15 CE 8,700.00 386.00 89.50
30.19%
391.05
301.00
5,500 220 18.23 6,225 825
15.28%
RANBAXY 26-Mar-15 CE 680.00 27.05 5.05
22.95%
28.55
22.00
5,500 11 1.33 4,500 1,500
50.00%
BAJAJ-AUTO 26-Mar-15 CE 2,250.00 28.25 3.85
15.78%
29.45
21.00
5,375 43 1.37 8,375 625
8.06%
JUBLFOOD 26-Mar-15 CE 1,750.00 35.40 1.65
4.89%
52.00
35.40
5,250 21 2.27 3,500 2,250
180.00%
MARUTI 26-Mar-15 CE 4,000.00 11.05 7.05
176.25%
11.25
5.00
5,250 42 0.39 4,125 2,250
120.00%
RELIANCE 26-Mar-15 CE 820.00 52.85 7.85
17.44%
53.15
45.10
5,250 21 2.54 9,250 2,000
27.59%
BANKNIFTY 26-Mar-15 CE 20,800.00 105.80 52.05
96.84%
110.95
64.40
5,225 209 4.85 3,550 3,250
1,083.33%
NIFTY 28-May-15 CE 8,800.00 390.00 82.05
26.64%
390.00
320.00
5,200 208 17.35 4,525 4,525
0.00%
ARVIND 26-Mar-15 CE 290.00 25.75 1.55
6.40%
26.65
24.05
5,000 5 1.29 8,000 1,000
14.29%
BANKINDIA 26-Mar-15 CE 200.00 34.30 -61.75
-64.29%
34.30
34.30
5,000 5 1.72 5,000 5,000
0.00%
DABUR 26-Mar-15 CE 275.00 4.55 -1.85
-28.91%
5.35
4.55
5,000 5 0.25 3,000 1,000
50.00%
DABUR 26-Mar-15 CE 300.00 1.75 0.45
34.62%
1.75
1.05
5,000 5 0.07 20,000 2,000
11.11%
AMBUJACEM 26-Mar-15 CE 250.00 16.50 0.50
3.13%
16.50
15.65
5,000 5 0.79 8,000 5,000
166.67%
ICICIBANK 26-Mar-15 CE 395.00 0.90 -10.70
-92.24%
0.90
0.85
5,000 4 0.04 5,000 5,000
0.00%
LICHSGFIN 26-Mar-15 CE 580.00 3.40 -5.55
-62.01%
3.45
3.25
5,000 5 0.17 5,000 5,000
0.00%
RECLTD 26-Mar-15 CE 310.00 28.05 4.75
20.39%
28.05
25.70
5,000 5 1.34 21,000 0
0.00%
STAR 26-Mar-15 CE 1,050.00 7.30 -40.85
-84.84%
10.00
5.60
5,000 10 0.38 3,000 3,000
0.00%
SBIN 26-Mar-15 CE 205.00 90.55 -14.70
-13.97%
90.55
89.80
5,000 4 4.51 5,000 5,000
0.00%
SSLT 26-Mar-15 CE 265.00 0.90 -0.10
-10.00%
0.90
0.90
5,000 5 0.05 9,000 5,000
125.00%
TECHM 26-Mar-15 CE 2,750.00 147.45 44.35
43.02%
148.80
93.95
5,000 40 6.46 3,125 3,000
2,400.00%
TATAMTRDVR 26-Mar-15 CE 350.00 18.25 2.50
15.87%
18.45
16.00
5,000 5 0.90 36,000 0
0.00%
TVSMOTOR 26-Mar-15 CE 260.00 24.60 0.80
3.36%
24.60
23.90
5,000 5 1.21 9,000 -1,000
-10.00%
ZEEL 26-Mar-15 CE 330.00 21.00 -5.30
-20.15%
21.00
21.00
5,000 5 1.05 10,000 5,000
100.00%
ULTRACEMCO 26-Mar-15 CE 3,150.00 93.30 43.90
88.87%
101.00
45.55
4,875 39 3.31 3,375 3,000
800.00%
ACC 26-Mar-15 CE 1,800.00 12.00 10.05
515.38%
12.00
10.00
4,750 19 0.55 4,250 4,250
0.00%
HDFCBANK 26-Mar-15 CE 1,160.00 4.95 2.40
94.12%
5.25
3.65
4,750 19 0.21 6,750 4,000
145.45%
INFY 26-Mar-15 CE 2,100.00 190.00 11.20
6.26%
192.65
185.65
4,750 19 8.99 13,750 4,250
44.74%
INFY 30-Apr-15 CE 2,300.00 101.00 -24.00
-19.20%
102.00
95.00
4,750 19 4.82 29,500 4,250
16.83%
M&M 26-Mar-15 CE 1,400.00 8.80 2.80
46.67%
9.90
8.00
4,750 19 0.44 12,750 4,500
54.55%
CENTURYTEX 26-Mar-15 CE 480.00 46.00 9.15
24.83%
46.00
36.00
4,500 9 1.98 3,500 -500
-12.50%
HINDUNILVR 26-Mar-15 CE 1,000.00 2.95 0.75
34.09%
3.00
2.05
4,500 9 0.12 9,000 3,500
63.64%
NIFTY 30-Apr-15 CE 8,500.00 531.85 113.20
27.04%
534.00
430.00
4,500 180 20.81 15,900 2,975
23.02%
SIEMENS 26-Mar-15 CE 1,340.00 64.50 24.10
59.65%
67.95
40.00
4,500 18 2.44 4,250 1,750
70.00%
LUPIN 26-Mar-15 CE 1,660.00 85.75 19.75
29.92%
85.75
85.00
4,250 17 3.64 7,500 -2,500
-25.00%
ANDHRABANK 26-Mar-15 CE 110.00 0.25 -3.05
-92.42%
0.25
0.25
4,000 1 0.01 4,000 4,000
0.00%
CIPLA 26-Mar-15 CE 760.00 2.60 -0.90
-25.71%
2.60
2.05
4,000 8 0.09 3,500 3,000
600.00%
CANBK 26-Mar-15 CE 540.00 0.45 -16.65
-97.37%
0.45
0.45
4,000 4 0.02 4,000 4,000
0.00%
CROMPGREAV 26-Mar-15 CE 170.00 14.60 -4.40
-23.16%
14.60
14.00
4,000 4 0.58 4,000 3,000
300.00%
DABUR 26-Mar-15 CE 290.00 2.35 -0.15
-6.00%
2.35
1.60
4,000 4 0.08 8,000 4,000
100.00%
DRREDDY 26-Mar-15 CE 3,600.00 14.95 -82.60
-84.67%
14.95
10.05
4,000 32 0.45 4,000 4,000
0.00%
EXIDEIND 26-Mar-15 CE 175.00 9.30 -6.70
-41.88%
10.75
9.30
4,000 2 0.40 2,000 2,000
0.00%
ENGINERSIN 26-Mar-15 CE 240.00 1.20 0.20
20.00%
1.50
1.05
4,000 4 0.05 7,000 3,000
75.00%
FEDERALBNK 26-Mar-15 CE 170.00 0.40 -5.25
-92.92%
0.50
0.40
4,000 2 0.02 2,000 2,000
0.00%
AMBUJACEM 26-Mar-15 CE 290.00 2.20 -1.80
-45.00%
2.20
1.25
4,000 4 0.07 13,000 4,000
44.44%
HINDALCO 26-Mar-15 CE 145.00 11.25 2.15
23.63%
11.25
11.00
4,000 2 0.44 14,000 2,000
16.67%
HDFCBANK 26-Mar-15 CE 1,130.00 9.15 -3.50
-27.67%
9.55
9.15
4,000 16 0.37 3,750 3,000
400.00%
HDIL 26-Mar-15 CE 100.00 22.50 6.50
40.63%
22.50
22.50
4,000 1 0.90 4,000 -4,000
-50.00%
HAVELLS 26-Mar-15 CE 320.00 3.50 2.50
250.00%
3.50
1.00
4,000 4 0.06 6,000 1,000
20.00%
HINDZINC 26-Mar-15 CE 195.00 1.80 -0.30
-14.29%
1.80
1.70
4,000 2 0.07 6,000 2,000
50.00%
IDBI 26-Mar-15 CE 70.00 6.95 -0.05
-0.71%
6.95
6.95
4,000 1 0.28 60,000 0
0.00%
IGL 26-Mar-15 CE 440.00 21.60 2.20
11.34%
22.60
16.85
4,000 8 0.81 5,000 0
0.00%
IBULHSGFIN 26-Mar-15 CE 690.00 13.95 0.65
4.89%
15.50
13.75
4,000 8 0.57 4,500 2,500
125.00%
IBREALEST 26-Mar-15 CE 72.50 4.00 -6.50
-61.90%
4.00
4.00
4,000 1 0.16 8,000 4,000
100.00%
JISLJALEQS 26-Mar-15 CE 60.00 12.05 0.45
3.88%
12.05
12.05
4,000 1 0.48 4,000 0
0.00%
JISLJALEQS 26-Mar-15 CE 95.00 0.40 -0.10
-20.00%
0.40
0.40
4,000 1 0.02 8,000 4,000
100.00%
L&TFH 26-Mar-15 CE 62.50 5.90 1.45
32.58%
5.90
5.90
4,000 1 0.24 8,000 4,000
100.00%
L&TFH 26-Mar-15 CE 85.00 0.15 -0.50
-76.92%
0.15
0.15
4,000 1 0.01 4,000 4,000
0.00%
L&TFH 26-Mar-15 CE 90.00 0.10 -0.25
-71.43%
0.10
0.10
4,000 1 0.00 4,000 4,000
0.00%
MCLEODRUSS 26-Mar-15 CE 260.00 2.40 -5.45
-69.43%
3.70
2.30
4,000 4 0.11 3,000 3,000
0.00%
NTPC 26-Mar-15 CE 130.00 22.90 7.40
47.74%
23.20
22.90
4,000 2 0.92 168,000 0
0.00%
ORIENTBANK 26-Mar-15 CE 290.00 1.35 -10.35
-88.46%
1.35
1.00
4,000 4 0.05 4,000 4,000
0.00%
POWERGRID 26-Mar-15 CE 167.50 1.75 0.10
6.06%
1.75
1.00
4,000 2 0.05 32,000 -2,000
-5.88%
PETRONET 26-Mar-15 CE 175.00 12.60 4.30
51.81%
12.60
12.60
4,000 2 0.50 4,000 -4,000
-50.00%
PETRONET 26-Mar-15 CE 205.00 2.60 0.85
48.57%
2.60
2.60
4,000 2 0.10 4,000 2,000
100.00%
PTC 26-Mar-15 CE 97.50 1.45 -5.45
-78.99%
1.45
1.45
4,000 1 0.06 4,000 4,000
0.00%
PTC 26-Mar-15 CE 107.50 0.35 -3.60
-91.14%
0.35
0.35
4,000 1 0.01 4,000 4,000
0.00%
PTC 26-Mar-15 CE 110.00 0.50 -2.95
-85.51%
0.50
0.50
4,000 1 0.02 4,000 4,000
0.00%
RPOWER 26-Mar-15 CE 82.50 0.25 -0.10
-28.57%
0.25
0.25
4,000 1 0.01 8,000 4,000
100.00%
SAIL 26-Mar-15 CE 87.50 0.20 -0.25
-55.56%
0.20
0.20
4,000 1 0.01 20,000 4,000
25.00%
TATAPOWER 26-Mar-15 CE 82.50 5.35 1.75
48.61%
5.35
5.35
4,000 1 0.21 8,000 0
0.00%
TATAPOWER 26-Mar-15 CE 115.00 0.20 -0.35
-63.64%
0.20
0.20
4,000 1 0.01 4,000 4,000
0.00%
TATAGLOBAL 26-Mar-15 CE 157.50 4.25 1.30
44.07%
4.25
3.60
4,000 2 0.16 6,000 0
0.00%
TATAGLOBAL 26-Mar-15 CE 167.50 1.45 0.45
45.00%
1.45
1.45
4,000 2 0.06 8,000 0
0.00%
UCOBANK 26-Mar-15 CE 85.00 0.45 0.10
28.57%
0.45
0.45
4,000 1 0.02 20,000 4,000
25.00%
UCOBANK 26-Mar-15 CE 87.50 0.30 -1.20
-80.00%
0.30
0.30
4,000 1 0.01 12,000 4,000
50.00%
PNB 26-Mar-15 CE 150.00 19.75 4.75
31.67%
19.75
15.50
3,750 3 0.63 6,250 2,500
66.67%
SUNPHARMA 26-Mar-15 CE 860.00 36.35 3.35
10.15%
38.30
34.60
3,750 15 1.37 5,250 1,250
31.25%
NIFTY 26-Mar-15 CE 9,450.00 19.70 5.70
40.71%
20.60
10.35
3,725 149 0.64 2,525 2,325
1,162.50%
ULTRACEMCO 26-Mar-15 CE 3,050.00 142.00 66.50
88.08%
142.00
82.65
3,625 29 4.25 1,375 875
175.00%
ACC 26-Mar-15 CE 1,620.00 71.35 10.95
18.13%
72.25
52.95
3,500 14 2.33 1,750 0
0.00%
BPCL 26-Mar-15 CE 720.00 42.80 -9.20
-17.69%
43.60
39.85
3,500 7 1.43 6,000 3,000
100.00%
KOTAKBANK 26-Mar-15 CE 1,300.00 68.00 6.95
11.38%
68.00
56.00
3,500 14 2.10 3,250 -750
-18.75%
MOTHERSUMI 26-Mar-15 CE 440.00 31.90 8.05
33.75%
32.10
27.90
3,500 7 1.10 3,000 0
0.00%
TATASTEEL 26-Mar-15 CE 440.00 0.75 0.00
0.00%
0.80
0.65
3,500 7 0.03 11,000 1,000
10.00%
UBL 26-Mar-15 CE 1,000.00 50.10 10.20
25.56%
50.50
30.35
3,500 7 1.54 2,500 1,000
66.67%
UBL 26-Mar-15 CE 1,060.00 26.55 6.90
35.11%
26.55
18.30
3,500 7 0.83 2,000 2,000
0.00%
BANKNIFTY 26-Mar-15 CE 18,000.00 1,360.00 405.30
42.45%
1,360.00
1,023.00
3,475 139 41.28 6,750 1,975
41.36%
DIVISLAB 26-Mar-15 CE 1,800.00 26.70 -14.95
-35.89%
40.00
24.40
3,375 27 1.17 3,000 2,125
242.86%
GRASIM 26-Mar-15 CE 3,800.00 93.60 12.60
15.56%
95.00
47.50
3,375 27 2.58 3,500 2,125
154.55%
ACC 26-Mar-15 CE 1,600.00 80.35 15.70
24.28%
86.00
66.00
3,250 13 2.63 4,000 2,000
100.00%
NIFTY 25-Jun-15 CE 9,000.00 345.00 68.45
24.75%
358.00
279.00
3,125 125 9.81 54,250 3,000
5.85%
BANKNIFTY 26-Mar-15 CE 16,700.00 2,485.10 477.25
23.77%
2,485.75
2,131.60
3,050 122 67.09 23,150 75
0.33%
NIFTY 26-Mar-15 CE 10,100.00 1.75 -0.70
-28.57%
2.80
1.75
3,050 122 0.06 2,525 2,500
10,000.00%
GODREJIND 26-Mar-15 CE 360.00 4.15 2.20
112.82%
4.20
4.05
3,003 3 0.12 3,003 3,003
0.00%
BATAINDIA 26-Mar-15 CE 1,250.00 40.00 5.00
14.29%
47.10
31.00
3,000 12 1.13 3,250 750
30.00%
CROMPGREAV 26-Mar-15 CE 220.00 0.95 -5.15
-84.43%
0.95
0.80
3,000 3 0.03 2,000 2,000
0.00%
CAIRN 26-Mar-15 CE 290.00 0.50 0.40
400.00%
0.65
0.50
3,000 3 0.02 3,000 0
0.00%
DRREDDY 26-Mar-15 CE 3,350.00 72.80 9.30
14.65%
81.85
49.75
3,000 24 1.86 3,000 2,250
300.00%
ENGINERSIN 26-Mar-15 CE 200.00 11.80 1.20
11.32%
11.80
11.80
3,000 3 0.35 8,000 0
0.00%
AMBUJACEM 26-Mar-15 CE 255.00 12.75 1.40
12.33%
12.75
12.75
3,000 3 0.38 55,000 3,000
5.77%
HDFC 26-Mar-15 CE 1,560.00 3.05 -3.00
-49.59%
3.05
3.05
3,000 12 0.09 2,500 2,500
0.00%
HINDUNILVR 26-Mar-15 CE 870.00 37.55 -6.45
-14.66%
40.10
37.00
3,000 6 1.15 3,500 1,000
40.00%
INFY 26-Mar-15 CE 1,600.00 678.00 15.75
2.38%
682.00
677.00
3,000 12 20.37 32,000 3,000
10.34%
LICHSGFIN 26-Mar-15 CE 400.00 91.60 33.25
56.98%
91.60
91.60
3,000 3 2.75 3,000 3,000
0.00%
LICHSGFIN 26-Mar-15 CE 590.00 2.50 -5.45
-68.55%
2.50
2.00
3,000 3 0.06 3,000 3,000
0.00%
MOTHERSUMI 26-Mar-15 CE 490.00 9.30 1.55
20.00%
9.65
8.55
3,000 6 0.27 8,500 2,000
30.77%
SSLT 26-Mar-15 CE 200.00 21.95 3.80
20.94%
21.95
19.50
3,000 3 0.62 16,000 2,000
14.29%
SUNTV 26-Mar-15 CE 440.00 16.00 -3.00
-15.79%
16.50
16.00
3,000 3 0.48 6,000 2,000
50.00%
TATACHEM 26-Mar-15 CE 440.00 25.30 3.30
15.00%
25.30
25.30
3,000 3 0.76 1,000 0
0.00%
TATACHEM 26-Mar-15 CE 490.00 4.50 2.00
80.00%
4.50
4.50
3,000 3 0.14 9,000 3,000
50.00%
TECHM 26-Mar-15 CE 3,200.00 11.85 -1.10
-8.49%
11.85
6.00
3,000 24 0.26 2,875 2,875
0.00%
TATAMTRDVR 26-Mar-15 CE 410.00 1.55 -1.80
-53.73%
1.55
1.55
3,000 3 0.05 4,000 3,000
300.00%
TATAMTRDVR 26-Mar-15 CE 420.00 1.00 -3.70
-78.72%
1.00
1.00
3,000 3 0.03 3,000 3,000
0.00%
UNIONBANK 26-Mar-15 CE 230.00 0.60 0.00
0.00%
0.60
0.60
3,000 3 0.02 4,000 3,000
300.00%
VOLTAS 26-Mar-15 CE 230.00 30.35 3.95
14.96%
30.35
30.35
3,000 3 0.91 3,000 3,000
0.00%
NIFTY 26-Mar-15 CE 6,800.00 2,059.90 157.00
8.25%
2,072.15
1,962.75
2,900 116 58.21 60,100 100
0.17%
BANKNIFTY 26-Mar-15 CE 20,700.00 121.15 -457.15
-79.05%
129.80
73.50
2,875 115 3.07 2,125 2,000
1,600.00%
NIFTY 31-Dec-15 CE 10,000.00 273.65 29.30
11.99%
274.00
254.00
2,850 114 7.48 216,050 1,500
0.70%
NIFTY 31-Dec-15 CE 9,000.00 715.15 76.50
11.98%
719.90
656.00
2,825 113 19.42 225,300 1,050
0.47%
GRASIM 26-Mar-15 CE 3,900.00 65.00 36.00
124.14%
65.00
30.00
2,750 22 1.43 3,000 1,625
118.18%
JSWSTEEL 26-Mar-15 CE 1,080.00 23.75 5.70
31.58%
25.00
16.10
2,750 11 0.62 2,250 0
0.00%
SIEMENS 26-Mar-15 CE 1,380.00 49.00 21.85
80.48%
49.00
22.00
2,750 11 1.10 2,500 250
11.11%
EICHERMOT 26-Mar-15 CE 16,000.00 405.00 137.30
51.29%
448.00
332.00
2,625 21 10.68 3,000 1,375
84.62%
NIFTY 25-Jun-15 CE 8,500.00 665.00 114.60
20.82%
670.00
590.00
2,625 105 16.76 143,150 -1,550
-1.07%
NIFTY 28-Jun-18 CE 8,900.00 1,936.00 -182.90
-8.63%
2,130.75
1,936.00
2,525 101 53.75 268,550 5,050
1.92%
NIFTY 31-Dec-15 CE 8,500.00 1,021.20 98.80
10.71%
1,031.20
945.00
2,525 101 25.28 192,050 2,550
1.35%
BIOCON 26-Mar-15 CE 480.00 1.70 0.60
54.55%
1.70
1.30
2,500 5 0.04 9,500 1,000
11.76%
BANKBARODA 26-Mar-15 CE 165.00 18.00 2.00
12.50%
18.00
18.00
2,500 2 0.45 3,750 2,500
200.00%
BANKBARODA 26-Mar-15 CE 192.00 5.25 -0.65
-11.02%
6.00
5.25
2,500 2 0.14 3,750 1,250
50.00%
RELINFRA 26-Mar-15 CE 440.00 45.40 6.65
17.16%
45.40
39.60
2,500 5 1.05 15,000 2,000
15.38%
ICICIBANK 30-Apr-15 CE 360.00 9.00 -3.00
-25.00%
9.00
8.00
2,500 2 0.21 38,750 0
0.00%
ONGC 26-Mar-15 CE 270.00 54.80 -27.50
-33.41%
54.80
54.80
2,500 5 1.37 2,500 2,500
0.00%
STAR 26-Mar-15 CE 850.00 61.25 10.45
20.57%
61.25
53.10
2,500 5 1.47 2,500 0
0.00%
TATASTEEL 26-Mar-15 CE 300.00 52.95 -0.05
-0.09%
52.95
52.40
2,500 5 1.31 6,000 2,000
50.00%
UBL 26-Mar-15 CE 1,020.00 41.35 15.55
60.27%
42.25
35.00
2,500 5 1.00 2,500 1,500
150.00%
AXISBANK 26-Mar-15 CE 500.00 70.00 11.55
19.76%
70.00
61.00
2,500 5 1.64 20,500 1,500
7.89%
WIPRO 26-Mar-15 CE 690.00 6.65 -1.40
-17.39%
6.95
5.75
2,500 5 0.16 3,500 -500
-12.50%
YESBANK 26-Mar-15 CE 960.00 2.75 -5.90
-68.21%
2.75
2.00
2,500 5 0.06 2,500 2,500
0.00%
NIFTY 26-Mar-15 CE 5,000.00 3,848.20 158.30
4.29%
3,860.00
3,737.70
2,450 98 93.75 346,025 225
0.07%
BANKNIFTY 26-Mar-15 CE 22,200.00 19.85 1.20
6.43%
20.50
14.05
2,400 96 0.45 2,450 750
44.12%
COLPAL 26-Mar-15 CE 2,000.00 26.05 -7.55
-22.47%
38.00
26.05
2,375 19 0.73 3,125 500
19.05%
EICHERMOT 26-Mar-15 CE 16,500.00 200.00 -268.30
-57.29%
240.00
200.00
2,375 19 5.29 1,500 1,500
0.00%
HCLTECH 26-Mar-15 CE 2,250.00 7.45 1.45
24.17%
9.50
5.60
2,375 19 0.19 2,500 2,375
1,900.00%
TCS 26-Mar-15 CE 3,100.00 1.80 -17.80
-90.82%
2.05
1.75
2,375 19 0.04 2,000 2,000
0.00%
ACC 26-Mar-15 CE 1,640.00 60.00 17.65
41.68%
60.00
47.80
2,250 9 1.20 5,750 0
0.00%
JSWSTEEL 26-Mar-15 CE 1,120.00 16.00 -38.40
-70.59%
16.00
13.95
2,250 9 0.34 2,250 2,250
0.00%
NIFTY 30-Apr-15 CE 9,050.00 184.25 23.25
14.44%
189.00
143.00
2,200 88 3.51 2,700 1,450
116.00%
MARUTI 26-Mar-15 CE 3,000.00 600.00 90.85
17.84%
600.00
540.00
2,125 17 12.13 9,750 2,125
27.87%
ULTRACEMCO 26-Mar-15 CE 3,300.00 37.75 19.75
109.72%
40.00
24.30
2,125 17 0.68 1,750 1,375
366.67%
GODREJIND 26-Mar-15 CE 340.00 10.05 1.55
18.24%
10.05
10.05
2,002 2 0.20 5,005 1,001
25.00%
HEXAWARE 26-Mar-15 CE 320.00 1.20 -0.20
-14.29%
1.20
1.20
2,000 1 0.02 4,000 2,000
100.00%
AMTEKAUTO 26-Mar-15 CE 190.00 1.00 -0.10
-9.09%
1.00
1.00
2,000 1 0.02 46,000 0
0.00%
ACC 26-Mar-15 CE 1,780.00 14.00 11.55
471.43%
16.00
14.00
2,000 8 0.28 1,500 1,500
0.00%
BHARATFORG 26-Mar-15 CE 1,240.00 80.50 -39.50
-32.92%
82.95
73.00
2,000 8 1.54 2,250 1,000
80.00%
BANKINDIA 26-Mar-15 CE 210.00 27.00 5.00
22.73%
27.00
21.50
2,000 2 0.49 3,000 1,000
50.00%
CAIRN 26-Mar-15 CE 275.00 1.45 -9.00
-86.12%
1.50
1.40
2,000 2 0.03 2,000 2,000
0.00%
EXIDEIND 26-Mar-15 CE 195.00 2.95 -1.00
-25.32%
2.95
2.95
2,000 1 0.06 6,000 2,000
50.00%
ENGINERSIN 26-Mar-15 CE 250.00 0.70 0.20
40.00%
0.70
0.70
2,000 2 0.01 16,000 0
0.00%
FEDERALBNK 26-Mar-15 CE 130.00 13.25 -11.10
-45.59%
13.25
13.25
2,000 1 0.27 2,000 2,000
0.00%
GRASIM 26-Mar-15 CE 3,750.00 120.00 28.00
30.43%
120.00
63.00
2,000 16 1.49 1,750 1,625
1,300.00%
HINDALCO 26-Mar-15 CE 140.00 17.15 3.15
22.50%
17.15
17.15
2,000 1 0.34 2,000 0
0.00%
HCLTECH 26-Mar-15 CE 1,950.00 108.45 33.45
44.60%
109.15
108.45
2,000 16 2.18 3,250 1,375
73.33%
HAVELLS 26-Mar-15 CE 340.00 2.15 -10.55
-83.07%
2.15
0.05
2,000 2 0.02 - 0
0.00%
HINDUNILVR 26-Mar-15 CE 860.00 47.10 4.10
9.53%
47.10
42.75
2,000 4 0.90 1,500 0
0.00%
HINDZINC 26-Mar-15 CE 175.00 8.70 -0.05
-0.57%
8.70
8.70
2,000 1 0.17 8,000 2,000
33.33%
IBULHSGFIN 26-Mar-15 CE 670.00 19.15 11.80
160.54%
19.15
19.10
2,000 4 0.38 1,000 1,000
0.00%
IRB 26-Mar-15 CE 240.00 24.00 1.75
7.87%
24.20
24.00
2,000 2 0.48 9,000 0
0.00%
JUSTDIAL 26-Mar-15 CE 1,400.00 56.80 29.80
110.37%
57.90
37.00
2,000 16 0.99 3,625 500
16.00%
MINDTREE 26-Mar-15 CE 1,500.00 35.00 3.15
9.89%
35.00
18.50
2,000 8 0.43 20,000 0
0.00%
M&MFIN 26-Mar-15 CE 300.00 0.60 0.00
0.00%
0.70
0.60
2,000 2 0.01 17,000 0
0.00%
PFC 26-Mar-15 CE 340.00 1.35 -20.60
-93.85%
1.35
1.30
2,000 2 0.03 1,000 1,000
0.00%
RCOM 26-Mar-15 CE 60.00 11.25 1.85
19.68%
11.25
11.25
2,000 1 0.23 6,000 0
0.00%
SUNTV 26-Mar-15 CE 470.00 7.95 -9.30
-53.91%
11.75
7.95
2,000 2 0.20 4,000 0
0.00%
TATAMOTORS 26-Mar-15 CE 540.00 42.00 9.00
27.27%
42.00
37.80
2,000 4 0.82 3,500 1,000
40.00%
TATAGLOBAL 26-Mar-15 CE 145.00 12.25 0.15
1.24%
12.25
12.25
2,000 1 0.25 4,000 0
0.00%
TVSMOTOR 26-Mar-15 CE 340.00 1.50 -0.40
-21.05%
1.50
1.50
2,000 2 0.03 7,000 2,000
40.00%
UNIONBANK 26-Mar-15 CE 130.00 48.10 -53.00
-52.42%
48.10
48.10
2,000 2 0.96 2,000 2,000
0.00%
UNIONBANK 26-Mar-15 CE 140.00 34.55 1.40
4.22%
34.55
33.25
2,000 2 0.68 3,000 2,000
200.00%
UNIONBANK 26-Mar-15 CE 220.00 1.05 -0.05
-4.55%
1.10
1.05
2,000 2 0.02 21,000 2,000
10.53%
WIPRO 26-Mar-15 CE 710.00 3.55 -5.65
-61.41%
3.55
3.15
2,000 4 0.07 4,000 -1,000
-20.00%
BANKNIFTY 26-Mar-15 CE 21,100.00 68.95 -425.75
-86.06%
78.95
53.65
1,975 79 1.39 1,850 1,850
0.00%
BAJAJ-AUTO 26-Mar-15 CE 2,350.00 9.65 0.30
3.21%
10.50
7.70
1,875 15 0.17 7,875 250
3.28%
ULTRACEMCO 26-Mar-15 CE 3,250.00 56.00 31.05
124.45%
66.95
31.95
1,875 15 0.83 3,875 125
3.33%
INFY 26-Mar-15 CE 2,600.00 4.25 0.25
6.25%
7.95
3.65
1,750 7 0.08 11,250 1,250
12.50%
INFY 26-Mar-15 CE 2,700.00 2.75 0.70
34.15%
4.95
2.50
1,750 7 0.05 4,000 750
23.08%
JSWSTEEL 26-Mar-15 CE 1,140.00 11.80 -36.15
-75.39%
13.70
11.20
1,750 7 0.22 1,750 1,750
0.00%
M&M 26-Mar-15 CE 1,200.00 94.85 5.85
6.57%
94.85
80.00
1,750 7 1.49 3,000 -250
-7.69%
TCS 26-Mar-15 CE 3,000.00 5.00 1.00
25.00%
8.50
3.95
1,625 13 0.08 9,375 1,500
19.05%
NIFTY 26-Mar-15 CE 7,100.00 1,738.60 83.70
5.06%
1,738.60
1,664.90
1,575 63 26.61 9,475 1,125
13.47%
BAJAJ-AUTO 26-Mar-15 CE 2,400.00 6.05 1.55
34.44%
6.50
4.00
1,500 12 0.09 7,750 1,000
14.81%
CIPLA 30-Apr-15 CE 760.00 1.00 -29.40
-96.71%
1.00
1.00
1,500 3 0.02 1,500 1,500
0.00%
HDFC 26-Mar-15 CE 1,320.00 70.00 9.00
14.75%
70.35
66.00
1,500 6 1.04 3,000 -500
-14.29%
LT 26-Mar-15 CE 1,660.00 131.00 41.00
45.56%
131.00
126.25
1,500 6 1.94 2,000 0
0.00%
TATAMOTORS 26-Mar-15 CE 700.00 0.85 0.50
142.86%
0.85
0.85
1,500 3 0.01 1,500 1,500
0.00%
TATASTEEL 26-Mar-15 CE 460.00 0.35 0.10
40.00%
0.50
0.35
1,500 3 0.01 1,500 1,000
200.00%
YESBANK 26-Mar-15 CE 980.00 2.00 -4.95
-71.22%
2.00
2.00
1,500 3 0.03 1,500 1,500
0.00%
TCS 26-Mar-15 CE 2,950.00 5.95 -30.20
-83.54%
5.95
5.00
1,375 11 0.07 1,375 1,375
0.00%
NIFTY 26-Mar-15 CE 7,900.00 987.45 161.10
19.50%
989.00
860.00
1,300 52 11.76 19,100 150
0.79%
BATAINDIA 26-Mar-15 CE 1,350.00 13.00 1.00
8.33%
15.00
10.90
1,250 5 0.16 3,500 500
16.67%
BANKBARODA 26-Mar-15 CE 160.00 24.00 -258.25
-91.50%
24.00
24.00
1,250 1 0.30 1,250 1,250
0.00%
BANKBARODA 26-Mar-15 CE 204.00 2.75 -0.65
-19.12%
2.75
2.75
1,250 1 0.03 7,500 1,250
20.00%
BANKBARODA 26-Mar-15 CE 212.00 1.75 -0.45
-20.45%
1.75
1.75
1,250 1 0.02 2,500 1,250
100.00%
BANKBARODA 26-Mar-15 CE 215.00 1.20 -17.95
-93.73%
1.20
1.20
1,250 1 0.02 1,250 1,250
0.00%
BANKBARODA 26-Mar-15 CE 216.00 1.10 -85.90
-98.74%
1.10
1.10
1,250 1 0.01 1,250 1,250
0.00%
DRREDDY 26-Mar-15 CE 3,250.00 117.00 -7.00
-5.65%
135.00
91.60
1,250 10 1.28 1,000 625
166.67%
LUPIN 26-Mar-15 CE 1,820.00 20.25 8.75
76.09%
20.25
14.25
1,250 5 0.21 2,500 750
42.86%
M&M 26-Mar-15 CE 1,420.00 7.00 -25.20
-78.26%
7.00
6.75
1,250 5 0.09 1,250 1,250
0.00%
NIFTY 26-Mar-15 CE 9,650.00 7.40 -1.55
-17.32%
8.80
7.00
1,250 50 0.09 1,225 1,100
880.00%
PNB 26-Mar-15 CE 155.00 13.15 -0.05
-0.38%
13.15
13.15
1,250 1 0.16 1,250 0
0.00%
SBIN 26-Mar-15 CE 265.00 31.00 -20.30
-39.57%
31.00
31.00
1,250 1 0.39 1,250 1,250
0.00%
SRTRANSFIN 26-Mar-15 CE 1,200.00 35.00 -4.10
-10.49%
35.00
27.10
1,250 5 0.38 4,750 1,000
26.67%
SRTRANSFIN 26-Mar-15 CE 1,250.00 18.50 -0.45
-2.37%
18.50
15.00
1,250 5 0.21 1,250 500
66.67%
ULTRACEMCO 26-Mar-15 CE 3,350.00 20.00 8.65
76.21%
20.00
19.20
1,125 9 0.22 1,125 1,125
0.00%
GODREJIND 26-Mar-15 CE 319.75 21.00 11.90
130.77%
21.00
21.00
1,001 1 0.21 1,001 1,001
0.00%
GODREJIND 26-Mar-15 CE 320.00 19.35 1.70
9.63%
19.35
19.35
1,001 1 0.19 1,001 0
0.00%
GODREJIND 26-Mar-15 CE 345.00 7.50 -1.50
-16.67%
7.50
7.50
1,001 1 0.08 4,004 0
0.00%
ADANIENT 26-Mar-15 CE 600.00 115.00 20.00
21.05%
115.00
104.00
1,000 2 1.10 2,500 1,000
66.67%
ARVIND 26-Mar-15 CE 240.00 64.25 4.90
8.26%
64.25
64.25
1,000 1 0.64 6,000 1,000
20.00%
BHARATFORG 26-Mar-15 CE 1,460.00 14.00 -0.80
-5.41%
15.10
14.00
1,000 4 0.15 1,250 1,000
400.00%
BATAINDIA 26-Mar-15 CE 1,400.00 8.00 -2.00
-20.00%
8.00
8.00
1,000 4 0.08 1,750 1,000
133.33%
BIOCON 26-Mar-15 CE 410.00 22.45 -12.10
-35.02%
22.45
21.65
1,000 2 0.22 500 500
0.00%
BIOCON 26-Mar-15 CE 470.00 2.30 0.65
39.39%
2.30
2.30
1,000 2 0.02 15,500 500
3.33%
BIOCON 26-Mar-15 CE 500.00 0.90 -0.10
-10.00%
0.90
0.90
1,000 2 0.01 4,000 0
0.00%
BPCL 26-Mar-15 CE 680.00 75.00 40.10
114.90%
75.00
65.00
1,000 2 0.70 1,000 1,000
0.00%
BHARTIARTL 26-Mar-15 CE 410.00 0.80 0.65
433.33%
0.80
0.80
1,000 2 0.01 1,000 0
0.00%
CANBK 26-Mar-15 CE 390.00 30.00 10.00
50.00%
30.00
30.00
1,000 1 0.30 2,000 1,000
100.00%
CESC 26-Mar-15 CE 580.00 46.00 -3.85
-7.72%
49.85
46.00
1,000 2 0.48 2,500 500
25.00%
CROMPGREAV 26-Mar-15 CE 165.00 18.25 -8.75
-32.41%
18.25
18.25
1,000 1 0.18 - 0
0.00%
CROMPGREAV 26-Mar-15 CE 215.00 1.10 -2.30
-67.65%
1.10
1.10
1,000 1 0.01 2,000 1,000
100.00%
COALINDIA 26-Mar-15 CE 450.00 0.70 -5.50
-88.71%
0.70
0.70
1,000 1 0.01 1,000 1,000
0.00%
CAIRN 26-Mar-15 CE 230.00 23.10 3.10
15.50%
23.10
23.10
1,000 1 0.23 6,000 -1,000
-14.29%
CAIRN 26-Mar-15 CE 265.00 2.35 -0.30
-11.32%
2.35
2.35
1,000 1 0.02 3,000 1,000
50.00%
COLPAL 26-Mar-15 CE 1,950.00 50.10 -34.15
-40.53%
67.80
42.60
1,000 8 0.51 1,000 500
100.00%
COLPAL 26-Mar-15 CE 2,100.00 10.75 -8.85
-45.15%
13.00
10.00
1,000 8 0.11 875 625
250.00%
CENTURYTEX 26-Mar-15 CE 620.00 2.80 0.85
43.59%
2.80
2.80
1,000 2 0.03 7,500 1,000
15.38%
GRASIM 26-Mar-15 CE 4,000.00 29.50 15.10
104.86%
32.00
18.00
1,000 8 0.26 2,000 750
60.00%
HDFC 26-Mar-15 CE 1,240.00 129.30 1.30
1.02%
129.30
124.45
1,000 4 1.27 11,250 500
4.65%
HDFC 26-Mar-15 CE 1,260.00 136.95 28.95
26.81%
136.95
86.20
1,000 4 1.14 7,250 500
7.41%
HDFC 26-Mar-15 CE 1,300.00 85.20 -4.80
-5.33%
85.20
75.70
1,000 4 0.81 19,750 250
1.28%
HAVELLS 26-Mar-15 CE 240.00 35.00 8.00
29.63%
35.00
35.00
1,000 1 0.35 17,000 1,000
6.25%
HAVELLS 26-Mar-15 CE 330.00 1.20 -1.90
-61.29%
1.20
1.20
1,000 1 0.01 1,000 0
0.00%
HINDPETRO 26-Mar-15 CE 580.00 40.00 -7.70
-16.14%
40.00
34.95
1,000 2 0.37 7,000 0
0.00%
IGL 26-Mar-15 CE 420.00 33.30 3.55
11.93%
33.30
30.40
1,000 2 0.32 1,000 0
0.00%
IGL 26-Mar-15 CE 470.00 10.55 1.25
13.44%
10.55
9.55
1,000 2 0.10 1,500 1,000
200.00%
IBULHSGFIN 26-Mar-15 CE 600.00 55.00 5.00
10.00%
55.00
55.00
1,000 2 0.55 1,500 1,000
200.00%
IBULHSGFIN 26-Mar-15 CE 640.00 32.10 2.10
7.00%
32.10
32.10
1,000 2 0.32 2,000 0
0.00%
ITC 26-Mar-15 CE 460.00 0.75 -3.20
-81.01%
0.75
0.75
1,000 1 0.01 1,000 1,000
0.00%
JUSTDIAL 26-Mar-15 CE 1,500.00 20.10 9.90
97.06%
20.10
16.00
1,000 8 0.18 1,500 1,000
200.00%
JUBLFOOD 26-Mar-15 CE 1,650.00 74.25 -24.40
-24.73%
93.50
74.25
1,000 4 0.82 750 -250
-25.00%
LICHSGFIN 26-Mar-15 CE 440.00 62.00 8.20
15.24%
62.00
62.00
1,000 1 0.62 6,000 0
0.00%
MINDTREE 26-Mar-15 CE 1,550.00 14.00 4.00
40.00%
14.00
10.00
1,000 4 0.11 750 500
200.00%
M&MFIN 26-Mar-15 CE 220.00 26.80 -1.20
-4.29%
26.80
26.80
1,000 1 0.27 5,000 0
0.00%
M&MFIN 26-Mar-15 CE 290.00 1.00 0.00
0.00%
1.00
1.00
1,000 1 0.01 7,000 1,000
16.67%
MARUTI 26-Mar-15 CE 2,500.00 1,047.50 128.20
13.95%
1,047.50
1,045.00
1,000 8 10.46 1,000 1,000
0.00%
MARUTI 26-Mar-15 CE 3,850.00 21.55 -24.00
-52.69%
21.55
15.00
1,000 8 0.20 1,000 1,000
0.00%
NIFTY 30-Apr-15 CE 8,850.00 225.00 1.00
0.45%
225.00
225.00
1,000 40 2.25 2,250 1,000
80.00%
ONGC 26-Mar-15 CE 390.00 0.65 0.40
160.00%
0.65
0.65
1,000 2 0.01 4,000 0
0.00%
RELCAPITAL 26-Mar-15 CE 420.00 45.60 1.00
2.24%
45.60
42.60
1,000 2 0.44 9,000 500
5.88%
RELCAPITAL 26-Mar-15 CE 580.00 1.50 -0.40
-21.05%
1.50
1.50
1,000 2 0.02 4,000 1,000
33.33%
RECLTD 26-Mar-15 CE 380.00 3.15 -15.65
-83.24%
3.15
3.15
1,000 1 0.03 1,000 1,000
0.00%
RECLTD 26-Mar-15 CE 400.00 2.50 -11.80
-82.52%
2.50
2.50
1,000 1 0.03 1,000 1,000
0.00%
SIEMENS 26-Mar-15 CE 1,200.00 126.60 6.60
5.50%
126.60
99.00
1,000 4 1.13 1,750 500
40.00%
STAR 26-Mar-15 CE 1,100.00 4.00 -32.95
-89.17%
4.00
4.00
1,000 2 0.04 1,000 1,000
0.00%
UPL 26-Mar-15 CE 400.00 31.50 3.50
12.50%
31.50
31.50
1,000 1 0.32 2,000 1,000
100.00%
UPL 26-Mar-15 CE 460.00 6.00 1.60
36.36%
6.00
6.00
1,000 1 0.06 5,000 1,000
25.00%
SRTRANSFIN 26-Mar-15 CE 1,150.00 54.15 -9.85
-15.39%
54.15
47.30
1,000 4 0.52 750 500
200.00%
SUNTV 26-Mar-15 CE 450.00 13.00 -3.65
-21.92%
13.00
13.00
1,000 1 0.13 3,000 1,000
50.00%
TATAMOTORS 30-Apr-15 CE 570.00 31.70 -40.05
-55.82%
44.25
31.70
1,000 2 0.38 500 500
0.00%
TITAN 26-Mar-15 CE 400.00 37.10 6.50
21.24%
37.10
37.10
1,000 1 0.37 2,000 0
0.00%
TITAN 26-Mar-15 CE 490.00 3.00 0.25
9.09%
3.00
3.00
1,000 1 0.03 5,000 1,000
25.00%
TVSMOTOR 26-Mar-15 CE 360.00 0.80 -2.95
-78.67%
0.80
0.80
1,000 1 0.01 1,000 1,000
0.00%
TATACOMM 26-Mar-15 CE 390.00 24.95 -45.95
-64.81%
24.95
24.95
1,000 1 0.25 1,000 1,000
0.00%
WIPRO 26-Mar-15 CE 640.00 26.40 -5.50
-17.24%
28.50
26.40
1,000 2 0.27 53,500 -500
-0.93%
YESBANK 26-Mar-15 CE 1,000.00 1.60 -1.60
-50.00%
1.60
1.60
1,000 2 0.02 24,000 1,000
4.35%
ZEEL 26-Mar-15 CE 390.00 1.85 0.35
23.33%
1.85
1.85
1,000 1 0.02 36,000 1,000
2.86%
ZEEL 26-Mar-15 CE 400.00 1.20 -1.35
-52.94%
1.20
1.20
1,000 1 0.01 5,000 1,000
25.00%
DRREDDY 26-Mar-15 CE 3,550.00 18.25 0.25
1.39%
21.95
17.05
875 7 0.17 875 375
75.00%
JUSTDIAL 26-Mar-15 CE 1,450.00 37.25 16.25
77.38%
38.25
25.65
875 7 0.26 1,125 375
50.00%
MRF 26-Mar-15 CE 41,000.00 1,450.00 481.00
49.64%
1,450.00
1,151.55
875 7 11.52 1,500 750
100.00%
MARUTI 26-Mar-15 CE 3,300.00 329.00 86.60
35.73%
329.00
268.00
875 7 2.53 875 875
0.00%
ULTRACEMCO 26-Mar-15 CE 3,000.00 154.00 62.35
68.03%
154.00
104.55
875 7 1.19 875 375
75.00%
NIFTY 30-Apr-15 CE 10,100.00 3.60 -62.50
-94.55%
3.65
3.45
800 32 0.03 800 800
0.00%
APOLLOHOSP 26-Mar-15 CE 1,320.00 52.90 -1.10
-2.04%
52.90
50.10
750 3 0.39 500 250
100.00%
APOLLOHOSP 26-Mar-15 CE 1,480.00 10.70 2.65
32.92%
12.00
10.70
750 3 0.08 500 500
0.00%
JUSTDIAL 26-Mar-15 CE 1,300.00 101.75 26.30
34.86%
101.75
89.60
750 6 0.71 625 0
0.00%
JUBLFOOD 26-Mar-15 CE 1,600.00 105.10 10.10
10.63%
120.00
105.10
750 3 0.86 4,750 250
5.56%
JUBLFOOD 26-Mar-15 CE 1,850.00 18.00 -2.50
-12.20%
22.85
18.00
750 3 0.15 5,500 500
10.00%
LUPIN 26-Mar-15 CE 1,680.00 77.05 15.90
26.00%
77.05
67.20
750 3 0.54 2,000 -250
-11.11%
LUPIN 26-Mar-15 CE 1,840.00 11.30 8.20
264.52%
11.30
11.25
750 3 0.08 750 750
0.00%
MINDTREE 26-Mar-15 CE 1,450.00 36.65 -13.35
-26.70%
36.65
36.65
750 3 0.27 500 250
100.00%
RELIANCE 30-Apr-15 CE 1,000.00 6.25 -0.15
-2.34%
6.60
6.25
750 3 0.05 49,500 750
1.54%
SUNPHARMA 26-Mar-15 CE 840.00 48.00 0.00
0.00%
48.40
47.00
750 3 0.36 8,750 500
6.06%
NIFTY 28-May-15 CE 9,300.00 145.55 27.65
23.45%
150.00
100.00
675 27 0.95 675 675
0.00%
NIFTY 31-Dec-15 CE 7,000.00 2,270.00 95.00
4.37%
2,270.00
2,156.00
650 26 14.17 125,850 -200
-0.16%
HCLTECH 26-Mar-15 CE 2,300.00 4.20 -5.80
-58.00%
4.20
4.20
625 5 0.03 750 625
500.00%
MARUTI 26-Mar-15 CE 3,950.00 14.50 -16.85
-53.75%
14.50
14.50
625 5 0.09 250 250
0.00%
NIFTY 28-May-15 CE 8,700.00 426.50 64.20
17.72%
426.50
390.00
600 24 2.36 600 600
0.00%
BANKNIFTY 30-Apr-15 CE 21,000.00 191.95 -814.35
-80.93%
202.50
158.90
575 23 1.00 550 550
0.00%
NIFTY 26-Mar-15 CE 5,500.00 3,225.00 -120.00
-3.59%
3,225.00
3,225.00
550 22 17.74 11,100 0
0.00%
NIFTY 28-May-15 CE 8,900.00 270.00 10.75
4.15%
280.00
270.00
525 21 1.42 525 525
0.00%
ACC 26-Mar-15 CE 1,540.00 133.00 28.00
26.67%
133.00
132.50
500 2 0.66 500 0
0.00%
ADANIENT 26-Mar-15 CE 640.00 70.80 -6.20
-8.05%
70.80
70.80
500 1 0.35 2,000 0
0.00%
ADANIENT 26-Mar-15 CE 670.00 53.45 -3.05
-5.40%
53.45
53.45
500 1 0.27 2,000 500
33.33%
APOLLOHOSP 26-Mar-15 CE 1,360.00 40.00 19.20
92.31%
40.00
40.00
500 2 0.20 500 500
0.00%
AUROPHARMA 26-Mar-15 CE 950.00 109.95 0.95
0.87%
111.45
109.95
500 2 0.55 3,500 0
0.00%
BHARATFORG 26-Mar-15 CE 1,220.00 79.80 16.65
26.37%
79.80
79.80
500 2 0.40 250 0
0.00%
BPCL 26-Mar-15 CE 700.00 60.00 -3.00
-4.76%
60.00
60.00
500 1 0.30 1,500 500
50.00%
BPCL 26-Mar-15 CE 900.00 2.40 0.35
17.07%
2.40
2.40
500 1 0.01 500 500
0.00%
CESC 26-Mar-15 CE 680.00 8.05 -41.25
-83.67%
8.05
8.05
500 1 0.04 500 500
0.00%
CESC 26-Mar-15 CE 720.00 5.60 -29.60
-84.09%
5.60
5.60
500 1 0.03 500 500
0.00%
CENTURYTEX 26-Mar-15 CE 440.00 67.90 -0.10
-0.15%
67.90
67.90
500 1 0.34 1,500 0
0.00%
DIVISLAB 26-Mar-15 CE 1,900.00 13.65 -23.40
-63.16%
14.40
13.65
500 4 0.07 500 500
0.00%
GAIL 26-Mar-15 CE 360.00 47.40 -40.75
-46.23%
47.40
47.40
500 1 0.24 500 500
0.00%
GRASIM 26-Mar-15 CE 4,050.00 22.55 1.05
4.88%
22.55
22.55
500 4 0.11 500 500
0.00%
GLENMARK 26-Mar-15 CE 820.00 23.00 -0.50
-2.13%
23.00
23.00
500 1 0.12 1,000 0
0.00%
GLENMARK 26-Mar-15 CE 840.00 18.00 -3.60
-16.67%
18.00
18.00
500 1 0.09 1,500 500
50.00%
GLENMARK 26-Mar-15 CE 860.00 11.00 -6.00
-35.29%
11.00
11.00
500 1 0.06 2,500 500
25.00%
HINDUNILVR 26-Mar-15 CE 1,010.00 2.00 -1.20
-37.50%
2.00
2.00
500 1 0.01 500 500
0.00%
IBULHSGFIN 26-Mar-15 CE 610.00 36.60 -16.75
-31.40%
36.60
36.60
500 1 0.18 500 0
0.00%
IBULHSGFIN 26-Mar-15 CE 720.00 6.50 -9.75
-60.00%
6.50
6.50
500 1 0.03 500 500
0.00%
INDUSINDBK 26-Mar-15 CE 780.00 85.30 4.30
5.31%
85.30
85.30
500 1 0.43 30,000 0
0.00%
INDUSINDBK 26-Mar-15 CE 940.00 4.55 -1.45
-24.17%
4.55
4.55
500 1 0.02 10,500 0
0.00%
INDUSINDBK 26-Mar-15 CE 960.00 2.65 -3.10
-53.91%
2.65
2.65
500 1 0.01 5,500 0
0.00%
ABIRLANUVO 26-Mar-15 CE 1,800.00 42.00 -6.65
-13.67%
42.00
42.00
500 2 0.21 2,250 500
28.57%
ABIRLANUVO 26-Mar-15 CE 1,850.00 23.85 -5.20
-17.90%
23.90
23.75
500 2 0.12 1,500 500
50.00%
INFY 26-Mar-15 CE 2,550.00 5.70 -0.10
-1.72%
5.70
5.70
500 2 0.03 500 500
0.00%
JUSTDIAL 26-Mar-15 CE 1,350.00 66.00 -10.10
-13.27%
67.95
39.70
500 4 0.29 125 0
0.00%
JSWSTEEL 26-Mar-15 CE 1,200.00 5.00 -27.25
-84.50%
5.00
5.00
500 2 0.03 500 500
0.00%
KOTAKBANK 26-Mar-15 CE 1,250.00 108.50 14.50
15.43%
108.50
103.00
500 2 0.53 2,500 0
0.00%
LUPIN 26-Mar-15 CE 1,860.00 10.00 8.85
769.57%
10.00
10.00
500 2 0.05 500 500
0.00%
LT 26-Mar-15 CE 1,600.00 177.85 57.65
47.96%
178.00
177.85
500 2 0.89 2,000 0
0.00%
MINDTREE 26-Mar-15 CE 1,400.00 66.55 -5.45
-7.57%
66.55
66.55
500 2 0.33 - 0
0.00%
MOTHERSUMI 26-Mar-15 CE 430.00 35.00 -3.05
-8.02%
35.00
35.00
500 1 0.18 500 500
0.00%
MARUTI 26-Mar-15 CE 3,900.00 19.95 -17.95
-47.36%
19.95
10.50
500 4 0.09 375 375
0.00%
NIFTY 26-Mar-15 CE 7,700.00 1,162.65 149.05
14.71%
1,180.00
1,056.85
500 20 5.65 20,775 100
0.48%
NIFTY 26-Mar-15 CE 7,800.00 1,084.30 158.65
17.14%
1,087.00
952.20
500 20 5.14 24,025 300
1.26%
ONGC 26-Mar-15 CE 420.00 0.35 -7.20
-95.36%
0.35
0.35
500 1 0.00 500 500
0.00%
RELIANCE 26-Mar-15 CE 800.00 59.45 1.45
2.50%
62.65
59.45
500 2 0.31 6,250 250
4.17%
RELIANCE 26-Mar-15 CE 1,040.00 0.80 -0.15
-15.79%
0.80
0.40
500 2 0.00 23,500 500
2.17%
SIEMENS 26-Mar-15 CE 1,260.00 78.00 13.15
20.28%
78.00
76.15
500 2 0.39 1,000 250
33.33%
SRTRANSFIN 26-Mar-15 CE 1,300.00 9.00 -21.50
-70.49%
9.00
9.00
500 2 0.05 6,250 500
8.70%
TATAMOTORS 26-Mar-15 CE 530.00 51.00 -7.50
-12.82%
51.00
51.00
500 1 0.26 10,000 500
5.26%
TATAMOTORS 26-Mar-15 CE 550.00 34.00 -11.45
-25.19%
34.00
34.00
500 1 0.17 1,500 500
50.00%
TATASTEEL 26-Mar-15 CE 270.00 82.00 -49.35
-37.57%
82.00
82.00
500 1 0.41 500 500
0.00%
TATASTEEL 26-Mar-15 CE 330.00 32.50 7.00
27.45%
32.50
32.50
500 1 0.16 2,500 500
25.00%
TATASTEEL 26-Mar-15 CE 470.00 0.20 -0.80
-80.00%
0.20
0.20
500 1 0.00 1,500 0
0.00%
TECHM 26-Mar-15 CE 3,050.00 26.00 -6.50
-20.00%
27.00
20.30
500 4 0.12 750 375
100.00%
UBL 26-Mar-15 CE 980.00 43.10 10.20
31.00%
43.10
43.10
500 1 0.22 500 500
0.00%
UBL 26-Mar-15 CE 1,040.00 24.30 1.90
8.48%
24.30
24.30
500 1 0.12 500 500
0.00%
UBL 26-Mar-15 CE 1,100.00 14.90 -0.15
-1.00%
14.90
14.90
500 1 0.07 500 500
0.00%
WOCKPHARMA 26-Mar-15 CE 1,450.00 163.50 -16.50
-9.17%
163.50
163.50
500 1 0.82 1,000 0
0.00%
YESBANK 26-Mar-15 CE 740.00 83.20 16.40
24.55%
83.20
83.20
500 1 0.42 500 500
0.00%
COLPAL 26-Mar-15 CE 1,900.00 82.85 17.30
26.39%
82.85
82.85
375 3 0.31 250 0
0.00%
NIFTY 26-Mar-15 CE 6,000.00 2,850.00 111.00
4.05%
2,850.00
2,784.85
375 15 10.51 30,850 125
0.41%
NIFTY 26-Mar-15 CE 7,400.00 1,470.00 152.00
11.53%
1,470.00
1,348.55
375 15 5.23 8,375 325
4.04%
TCS 26-Mar-15 CE 2,550.00 141.75 -33.25
-19.00%
142.00
141.75
375 3 0.53 1,375 375
37.50%
BANKNIFTY 26-Mar-15 CE 18,400.00 920.70 99.50
12.12%
920.70
789.15
300 12 2.42 625 250
66.67%
NIFTY 25-Jun-15 CE 2,700.00 6,028.75 66.25
1.11%
6,170.00
6,028.75
300 12 18.24 72,300 -100
-0.14%
NIFTY 26-Mar-15 CE 8,550.00 390.90 89.90
29.87%
390.90
317.35
275 11 1.04 250 200
400.00%
NIFTY 28-May-15 CE 9,800.00 35.55 0.40
1.14%
35.55
30.90
275 11 0.10 275 275
0.00%
APOLLOHOSP 26-Mar-15 CE 1,300.00 60.50 -3.50
-5.47%
60.50
60.50
250 1 0.15 500 250
100.00%
APOLLOHOSP 26-Mar-15 CE 1,340.00 38.20 -10.80
-22.04%
38.20
38.20
250 1 0.10 750 250
50.00%
APOLLOHOSP 26-Mar-15 CE 1,440.00 12.15 1.00
8.97%
12.15
12.15
250 1 0.03 250 250
0.00%
BANKNIFTY 26-Mar-15 CE 17,500.00 1,725.00 395.10
29.71%
1,725.00
1,420.00
250 10 3.79 1,000 150
17.65%
DRREDDY 26-Mar-15 CE 3,450.00 40.00 6.65
19.94%
40.00
27.00
250 2 0.08 625 125
25.00%
DRREDDY 26-Mar-15 CE 3,650.00 13.50 -73.20
-84.43%
13.50
13.50
250 2 0.03 250 250
0.00%
GRASIM 26-Mar-15 CE 3,850.00 39.50 -33.10
-45.59%
39.50
39.50
250 2 0.10 375 125
50.00%
GRASIM 26-Mar-15 CE 3,950.00 30.80 4.80
18.46%
30.80
30.80
250 2 0.08 1,625 0
0.00%
HDFCBANK 26-Mar-15 CE 1,020.00 56.10 7.10
14.49%
56.10
56.10
250 1 0.14 2,750 250
10.00%
HEROMOTOCO 26-Mar-15 CE 2,950.00 9.20 2.20
31.43%
9.90
8.50
250 2 0.02 875 250
40.00%
ABIRLANUVO 26-Mar-15 CE 1,750.00 60.00 -6.75
-10.11%
60.00
60.00
250 1 0.15 2,000 250
14.29%
ABIRLANUVO 26-Mar-15 CE 1,900.00 15.00 -5.00
-25.00%
15.00
15.00
250 1 0.04 2,750 0
0.00%
ABIRLANUVO 26-Mar-15 CE 2,000.00 5.00 0.00
0.00%
5.00
5.00
250 1 0.01 250 0
0.00%
INFY 26-Mar-15 CE 1,900.00 385.00 233.05
153.37%
385.00
385.00
250 1 0.96 250 250
0.00%
INFY 26-Mar-15 CE 2,000.00 286.00 0.00
0.00%
286.00
286.00
250 1 0.72 2,500 0
0.00%
JSWSTEEL 26-Mar-15 CE 940.00 96.30 -49.90
-34.13%
96.30
96.30
250 1 0.24 250 250
0.00%
LUPIN 26-Mar-15 CE 1,600.00 140.50 35.50
33.81%
140.50
140.50
250 1 0.35 2,250 0
0.00%
LUPIN 26-Mar-15 CE 1,640.00 95.25 16.25
20.57%
95.25
95.25
250 1 0.24 2,500 -250
-9.09%
LT 26-Mar-15 CE 1,640.00 144.00 64.00
80.00%
144.00
144.00
250 1 0.36 500 0
0.00%
MINDTREE 26-Mar-15 CE 1,600.00 6.40 -2.70
-29.67%
6.40
6.40
250 1 0.02 3,250 0
0.00%
M&M 26-Mar-15 CE 1,140.00 150.00 93.35
164.78%
150.00
150.00
250 1 0.38 250 0
0.00%
M&M 26-Mar-15 CE 1,240.00 66.00 5.00
8.20%
66.00
66.00
250 1 0.17 750 0
0.00%
RELIANCE 26-Mar-15 CE 1,060.00 0.10 -0.05
-33.33%
0.10
0.10
250 1 0.00 7,750 250
3.33%
SIEMENS 26-Mar-15 CE 1,500.00 18.10 8.10
81.00%
18.10
18.10
250 1 0.05 500 250
100.00%
TECHM 26-Mar-15 CE 2,700.00 184.50 55.95
43.52%
184.50
142.65
250 2 0.41 2,875 0
0.00%
ULTRACEMCO 26-Mar-15 CE 3,400.00 14.00 5.00
55.56%
14.00
14.00
250 2 0.04 250 250
0.00%
NIFTY 26-Mar-15 CE 4,200.00 4,686.45 209.40
4.68%
4,699.90
4,599.95
225 9 10.52 58,625 25
0.04%
NIFTY 31-Dec-15 CE 3,000.00 5,952.50 172.50
2.98%
5,960.00
5,839.00
225 9 13.20 79,800 0
0.00%
NIFTY 31-Dec-15 CE 10,500.00 165.65 20.85
14.40%
169.35
155.85
225 9 0.36 129,000 0
0.00%
NIFTY 31-Dec-15 CE 6,000.00 3,067.00 -3.00
-0.10%
3,067.00
3,050.00
200 8 6.11 153,200 0
0.00%
NIFTY 28-May-15 CE 10,000.00 24.20 4.00
19.80%
24.20
20.00
175 7 0.04 175 175
0.00%
BANKNIFTY 26-Mar-15 CE 18,200.00 1,212.50 -81.40
-6.29%
1,225.00
1,123.65
150 6 1.77 725 50
7.41%
NIFTY 25-Jun-15 CE 9,500.00 129.95 14.95
13.00%
129.95
115.00
150 6 0.18 118,700 0
0.00%
NIFTY 26-Mar-15 CE 6,900.00 1,961.40 155.25
8.60%
1,962.35
1,835.80
150 6 2.91 9,125 0
0.00%
BAJAJ-AUTO 26-Mar-15 CE 2,000.00 160.85 -360.60
-69.15%
160.85
160.85
125 1 0.20 125 125
0.00%
BAJAJ-AUTO 26-Mar-15 CE 2,100.00 95.00 -331.55
-77.73%
95.00
95.00
125 1 0.12 125 125
0.00%
BANKNIFTY 30-Apr-15 CE 22,000.00 97.95 -519.30
-84.13%
100.00
90.00
125 5 0.12 125 125
0.00%
COLPAL 26-Mar-15 CE 1,850.00 104.95 17.80
20.42%
104.95
104.95
125 1 0.13 125 125
0.00%
DIVISLAB 26-Mar-15 CE 1,750.00 55.75 7.40
15.31%
55.75
55.75
125 1 0.07 250 125
100.00%
DRREDDY 26-Mar-15 CE 3,200.00 150.25 9.20
6.52%
150.25
150.25
125 1 0.19 250 125
100.00%
NIFTY 30-Apr-15 CE 10,200.00 2.10 -51.90
-96.11%
2.10
2.10
125 5 0.00 125 125
0.00%
BANKNIFTY 26-Mar-15 CE 17,700.00 1,520.00 255.00
20.16%
1,520.00
1,520.00
100 4 1.52 500 0
0.00%
BANKNIFTY 26-Mar-15 CE 18,100.00 1,138.85 -184.55
-13.95%
1,138.85
994.80
100 4 1.04 - 0
0.00%
BANKNIFTY 30-Apr-15 CE 19,600.00 630.00 -1,169.15
-64.98%
630.00
486.55
100 4 0.55 100 100
0.00%
BANKNIFTY 30-Apr-15 CE 20,000.00 440.00 -1,102.70
-71.48%
440.00
410.00
100 4 0.42 100 100
0.00%
BANKNIFTY 26-Mar-15 CE 17,900.00 1,413.05 -121.95
-7.94%
1,413.05
1,280.00
75 3 1.00 25 0
0.00%
BANKNIFTY 26-Mar-15 CE 18,300.00 988.00 -62.00
-5.90%
988.00
866.70
50 2 0.46 475 0
0.00%
NIFTY 26-Mar-15 CE 6,500.00 2,310.00 101.65
4.60%
2,310.00
2,310.00
50 2 1.16 26,975 50
0.19%
NIFTY 26-Mar-15 CE 9,550.00 10.50 -6.75
-39.13%
10.50
10.50
50 2 0.01 50 50
0.00%
NIFTY 26-Mar-15 CE 10,200.00 0.50 -0.50
-50.00%
2.00
0.50
50 2 0.00 25 0
0.00%
NIFTY 31-Dec-15 CE 8,000.00 1,400.00 122.50
9.59%
1,400.00
1,385.00
50 2 0.70 216,550 -50
-0.02%
BANKNIFTY 26-Mar-15 CE 17,800.00 1,159.25 -356.10
-23.50%
1,159.25
1,159.25
25 1 0.29 25 25
0.00%
BANKNIFTY 30-Apr-15 CE 19,000.00 970.00 -1,256.50
-56.43%
970.00
970.00
25 1 0.24 25 25
0.00%
NIFTY 25-Jun-15 CE 3,000.00 5,950.00 350.00
6.25%
5,950.00
5,950.00
25 1 1.49 2,750 0
0.00%
NIFTY 28-Dec-17 CE 7,800.00 2,422.00 90.00
3.86%
2,422.00
2,422.00
25 1 0.61 265,050 50
0.02%
NIFTY 28-Dec-17 CE 8,000.00 2,277.00 72.00
3.27%
2,277.00
2,277.00
25 1 0.57 356,050 50
0.01%
NIFTY 28-Dec-17 CE 8,100.00 2,215.00 75.00
3.50%
2,215.00
2,215.00
25 1 0.55 710,050 50
0.01%
NIFTY 28-Dec-17 CE 8,200.00 2,151.00 356.40
19.86%
2,151.00
2,151.00
25 1 0.44 478,900 50
0.01%
NIFTY 28-Dec-17 CE 8,300.00 2,090.00 90.00
4.50%
2,090.00
2,090.00
25 1 0.52 209,050 50
0.02%
NIFTY 28-Dec-17 CE 8,800.00 1,795.00 -65.95
-3.54%
1,795.00
1,795.00
25 1 0.49 348,950 50
0.01%
NIFTY 28-Jun-18 CE 8,600.00 2,107.00 106.00
5.30%
2,107.00
2,107.00
25 1 0.53 150,100 50
0.03%
NIFTY 28-Jun-18 CE 8,700.00 2,047.00 26.80
1.33%
2,047.00
2,047.00
25 1 0.51 112,550 50
0.04%
NIFTY 28-Jun-18 CE 10,000.00 1,369.75 204.20
17.52%
1,369.75
1,369.75
25 1 0.34 200 0
0.00%
NIFTY 28-May-15 CE 8,500.00 300.00 -187.50
-38.46%
300.00
300.00
25 1 0.08 25 25
0.00%
NIFTY 28-May-15 CE 9,100.00 186.00 7.65
4.29%
186.00
186.00
25 1 0.05 25 25
0.00%
NIFTY 28-May-15 CE 9,200.00 130.00 -15.75
-10.81%
130.00
130.00
25 1 0.03 25 25
0.00%
NIFTY 29-Dec-16 CE 6,100.00 3,368.00 61.00
1.84%
3,368.00
3,368.00
25 1 0.84 538,650 50
0.01%
NIFTY 29-Jun-17 CE 6,800.00 2,933.00 497.80
20.44%
2,933.00
2,933.00
25 1 0.72 127,550 50
0.04%
NIFTY 30-Apr-15 CE 8,100.00 806.90 -253.25
-23.89%
806.90
806.90
25 1 0.20 25 25
0.00%
NIFTY 30-Apr-15 CE 8,300.00 683.15 103.15
17.78%
683.15
683.15
25 1 0.17 25 -25
-50.00%
NIFTY 30-Apr-15 CE 8,750.00 175.00 -382.30
-68.60%
175.00
175.00
25 1 0.04 25 25
0.00%
NIFTY 31-Dec-15 CE 5,700.00 3,419.00 8.50
0.25%
3,419.00
3,419.00
25 1 0.85 438,450 50
0.01%
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.