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
NIFTY 28-Aug-14 CE 8,000.00 0.25 -3.65
-93.59%
6.45
0.15
53,321,450 1,066,429 1,141.08 15,032,400 4,599,550
44.09%
NIFTY 28-Aug-14 CE 7,950.00 13.05 0.25
1.95%
22.70
7.55
26,896,200 537,924 4,206.57 3,454,500 551,250
18.99%
PTC 28-Aug-14 CE 97.50 0.05 0.00
0.00%
0.40
0.05
16,592,000 4,148 29.87 10,196,000 10,196,000
0.00%
NIFTY 28-Aug-14 CE 7,900.00 53.50 15.80
41.91%
65.25
41.00
16,163,850 323,277 8,941.84 3,864,200 -1,466,800
-27.51%
NHPC 28-Aug-14 CE 22.50 0.05 0.00
0.00%
0.15
0.05
11,784,000 982 9.43 6,444,000 1,140,000
21.49%
DLF 28-Aug-14 CE 180.00 0.10 -4.50
-97.83%
5.20
0.05
9,084,000 4,542 92.66 1,462,000 1,146,000
362.66%
UNITECH 28-Aug-14 CE 22.50 0.05 -0.15
-75.00%
0.20
0.05
7,140,000 420 5.71 6,205,000 1,683,000
37.22%
ARVIND 28-Aug-14 CE 280.00 3.50 0.70
25.00%
5.20
1.20
4,972,000 2,486 140.71 786,000 -60,000
-7.09%
DLF 28-Aug-14 CE 185.00 0.05 -1.60
-96.97%
1.45
0.05
4,158,000 2,079 15.80 1,146,000 274,000
31.42%
NIFTY 28-Aug-14 CE 8,050.00 0.05 -0.65
-92.86%
0.95
0.05
4,156,550 83,131 4.57 1,586,950 95,050
6.37%
BANKNIFTY 28-Aug-14 CE 15,800.00 4.40 -16.35
-78.80%
38.00
2.60
4,078,300 163,132 590.95 743,325 308,425
70.92%
NIFTY 25-Sep-14 CE 8,000.00 98.95 9.00
10.01%
110.00
95.40
4,021,700 80,434 4,106.16 3,371,100 819,300
32.11%
UNITECH 25-Sep-14 CE 25.00 0.45 -0.30
-40.00%
0.70
0.45
3,927,000 231 21.21 4,114,000 1,666,000
68.06%
NIFTY 25-Sep-14 CE 8,100.00 55.50 4.60
9.04%
64.90
52.85
3,715,450 74,309 2,157.19 3,218,300 1,180,900
57.96%
TATAMOTORS 28-Aug-14 CE 530.00 0.40 -0.65
-61.90%
3.40
0.30
3,670,000 3,670 56.52 1,121,000 285,000
34.09%
NHPC 25-Sep-14 CE 22.50 0.50 0.20
66.67%
0.90
0.35
3,648,000 304 22.62 3,372,000 1,344,000
66.27%
GMRINFRA 28-Aug-14 CE 25.00 0.25 -0.15
-37.50%
0.55
0.10
3,640,000 364 6.92 6,660,000 1,460,000
28.08%
NIFTY 25-Sep-14 CE 8,200.00 28.70 2.45
9.33%
34.45
27.00
3,524,400 70,488 1,084.81 3,488,100 438,600
14.38%
UNITECH 25-Sep-14 CE 22.50 1.10 -0.35
-24.14%
1.45
1.10
3,060,000 180 37.94 1,615,000 799,000
97.92%
NIFTY 28-Aug-14 CE 8,100.00 0.05 -0.35
-87.50%
0.15
0.05
2,898,600 57,972 2.03 3,295,950 166,400
5.32%
ARVIND 28-Aug-14 CE 290.00 0.10 -0.50
-83.33%
0.60
0.05
2,832,000 1,416 7.08 1,420,000 756,000
113.86%
JPPOWER 28-Aug-14 CE 15.00 0.05 -0.15
-75.00%
0.20
0.05
2,790,000 186 1.67 2,190,000 675,000
44.55%
ASHOKLEY 28-Aug-14 CE 37.50 0.05 -0.15
-75.00%
0.15
0.05
2,706,000 246 2.16 6,314,000 -22,000
-0.35%
NHPC 25-Sep-14 CE 25.00 0.20 0.05
33.33%
0.30
0.15
2,604,000 217 5.47 2,712,000 828,000
43.95%
HDIL 28-Aug-14 CE 92.50 0.05 -1.05
-95.45%
1.00
0.05
2,568,000 321 7.19 672,000 400,000
147.06%
IFCI 28-Aug-14 CE 35.00 0.05 -0.10
-66.67%
0.15
0.05
2,547,000 283 1.53 3,186,000 -207,000
-6.10%
NIFTY 25-Sep-14 CE 8,300.00 13.60 0.65
5.02%
17.20
12.75
2,480,950 49,619 370.16 1,947,800 385,550
24.68%
PTC 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.75
0.05
2,448,000 612 5.14 1,128,000 988,000
705.71%
BHEL 28-Aug-14 CE 240.00 0.05 -0.15
-75.00%
0.20
0.05
2,434,000 1,217 2.19 1,694,000 534,000
46.03%
JPASSOCIAT 25-Sep-14 CE 50.00 1.45 -0.95
-39.58%
2.75
1.20
2,432,000 304 40.86 1,528,000 696,000
83.65%
JPASSOCIAT 28-Aug-14 CE 47.50 0.05 -2.95
-98.33%
0.70
0.05
2,432,000 304 5.11 904,000 888,000
5,550.00%
BHEL 28-Aug-14 CE 235.00 0.90 0.35
63.64%
1.00
0.20
2,338,000 1,169 13.56 1,272,000 508,000
66.49%
NIFTY 28-Aug-14 CE 7,800.00 149.25 21.95
17.24%
160.00
138.00
2,326,800 46,536 3,508.58 1,268,200 -761,900
-37.53%
PTC 28-Aug-14 CE 90.00 0.05 -0.05
-50.00%
0.95
0.05
2,324,000 581 5.35 1,716,000 1,244,000
263.56%
TATASTEEL 28-Aug-14 CE 520.00 0.20 -4.85
-96.04%
7.35
0.10
2,287,000 2,287 48.03 602,000 39,000
6.93%
JPPOWER 25-Sep-14 CE 15.00 0.80 -0.35
-30.43%
1.25
0.75
2,250,000 150 19.35 1,500,000 990,000
194.12%
GMRINFRA 25-Sep-14 CE 30.00 0.30 -0.05
-14.29%
0.40
0.30
2,210,000 221 8.18 930,000 -1,310,000
-58.48%
UCOBANK 28-Aug-14 CE 90.00 0.05 -1.60
-96.97%
2.25
0.05
2,092,000 523 11.51 804,000 168,000
26.42%
IDFC 28-Aug-14 CE 145.00 0.05 -0.25
-83.33%
0.50
0.05
2,090,000 1,045 5.85 1,008,000 8,000
0.80%
JPASSOCIAT 28-Aug-14 CE 50.00 0.05 -0.05
-50.00%
0.25
0.05
2,056,000 257 1.85 1,280,000 392,000
44.14%
HDIL 25-Sep-14 CE 100.00 2.00 -0.65
-24.53%
2.30
1.75
2,008,000 251 41.97 2,000,000 1,272,000
174.73%
HDIL 28-Aug-14 CE 90.00 0.45 -2.20
-83.02%
2.25
0.30
1,984,000 248 13.29 896,000 480,000
115.38%
IDEA 28-Aug-14 CE 160.00 1.10 0.65
144.44%
2.40
0.45
1,976,000 988 29.44 508,000 -396,000
-43.81%
NIFTY 25-Sep-14 CE 7,900.00 158.65 11.55
7.85%
171.85
153.15
1,937,600 38,752 3,125.93 1,489,050 301,950
25.44%
HDIL 28-Aug-14 CE 95.00 0.05 -0.30
-85.71%
0.35
0.05
1,936,000 242 2.32 1,920,000 -40,000
-2.04%
BANKNIFTY 28-Aug-14 CE 15,700.00 33.35 -26.45
-44.23%
96.00
22.15
1,918,075 76,723 992.99 301,600 70,650
30.59%
IFCI 25-Sep-14 CE 37.50 0.55 -0.15
-21.43%
0.70
0.45
1,917,000 213 9.97 972,000 180,000
22.73%
UNITECH 25-Sep-14 CE 27.50 0.15 -0.15
-50.00%
0.30
0.15
1,853,000 109 3.89 1,785,000 663,000
59.09%
ONGC 28-Aug-14 CE 430.00 7.15 3.90
120.00%
8.40
0.50
1,820,000 1,820 79.17 250,000 -379,000
-60.25%
RPOWER 28-Aug-14 CE 75.00 0.10 -1.85
-94.87%
1.60
0.05
1,752,000 438 7.18 776,000 448,000
136.59%
IFCI 25-Sep-14 CE 35.00 1.20 -0.20
-14.29%
1.45
0.95
1,737,000 193 19.45 1,476,000 657,000
80.22%
BHEL 28-Aug-14 CE 230.00 4.50 2.70
150.00%
4.70
1.10
1,728,000 864 50.63 1,370,000 -140,000
-9.27%
AXISBANK 28-Aug-14 CE 400.00 0.10 -1.60
-94.12%
2.85
0.10
1,715,000 1,372 12.52 926,250 33,750
3.78%
DLF 25-Sep-14 CE 200.00 2.15 -1.45
-40.28%
3.50
2.10
1,698,000 849 41.77 1,888,000 674,000
55.52%
JPPOWER 25-Sep-14 CE 17.50 0.30 -0.10
-25.00%
0.45
0.25
1,665,000 111 5.33 2,265,000 645,000
39.81%
IRB 28-Aug-14 CE 260.00 0.05 -0.75
-93.75%
1.50
0.05
1,652,000 413 5.12 1,056,000 264,000
33.33%
DLF 28-Aug-14 CE 190.00 0.05 -0.45
-90.00%
0.30
0.05
1,580,000 790 1.42 1,478,000 -94,000
-5.98%
RPOWER 25-Sep-14 CE 80.00 1.95 -0.65
-25.00%
2.65
1.80
1,548,000 387 32.35 1,356,000 520,000
62.20%
HINDALCO 28-Aug-14 CE 175.00 0.05 -0.85
-94.44%
0.65
0.05
1,486,000 743 4.16 848,000 42,000
5.21%
BANKNIFTY 28-Aug-14 CE 15,900.00 0.40 -7.20
-94.74%
13.00
0.30
1,449,050 57,962 58.69 399,500 115,275
40.56%
ONGC 28-Aug-14 CE 440.00 0.75 -0.15
-16.67%
1.05
0.10
1,422,000 1,422 7.39 563,000 114,000
25.39%
RCOM 28-Aug-14 CE 120.00 0.05 -0.25
-83.33%
0.45
0.05
1,408,000 704 1.83 1,452,000 70,000
5.07%
RPOWER 25-Sep-14 CE 85.00 0.90 -0.45
-33.33%
1.35
0.85
1,376,000 344 13.90 940,000 404,000
75.37%
TATASTEEL 28-Aug-14 CE 530.00 0.05 -1.15
-95.83%
1.60
0.05
1,372,000 1,372 7.82 1,019,000 37,000
3.77%
ONGC 28-Aug-14 CE 435.00 3.00 1.40
87.50%
3.50
0.20
1,353,000 1,353 23.14 205,000 -25,000
-10.87%
HINDALCO 28-Aug-14 CE 170.00 0.65 -2.60
-80.00%
4.00
0.50
1,338,000 669 27.96 744,000 -56,000
-7.00%
TATAMTRDVR 28-Aug-14 CE 380.00 0.75 -0.30
-28.57%
3.85
0.60
1,336,000 668 30.33 266,000 94,000
54.65%
SBIN 28-Aug-14 CE 2,500.00 0.80 -17.55
-95.64%
26.50
0.45
1,317,375 10,539 74.56 503,125 149,875
42.43%
ADANIPORTS 28-Aug-14 CE 290.00 0.05 -1.90
-97.44%
3.95
0.05
1,308,000 654 17.53 610,000 218,000
55.61%
APOLLOTYRE 28-Aug-14 CE 170.00 0.05 -0.50
-90.91%
1.15
0.05
1,258,000 629 6.79 1,018,000 -298,000
-22.64%
DLF 25-Sep-14 CE 180.00 7.50 -3.70
-33.04%
10.95
7.40
1,258,000 629 108.19 796,000 566,000
246.09%
VOLTAS 28-Aug-14 CE 240.00 1.75 -1.60
-47.76%
5.70
0.95
1,258,000 629 34.34 256,000 -208,000
-44.83%
DLF 25-Sep-14 CE 190.00 4.05 -2.50
-38.17%
6.50
4.00
1,250,000 625 59.75 944,000 384,000
68.57%
ADANIPOWER 28-Aug-14 CE 50.00 0.05 -0.25
-83.33%
0.25
0.05
1,200,000 150 0.96 2,048,000 544,000
36.17%
RPOWER 28-Aug-14 CE 77.50 0.05 -0.40
-88.89%
0.55
0.05
1,188,000 297 1.66 1,052,000 224,000
27.05%
PTC 28-Aug-14 CE 92.50 0.05 0.00
0.00%
0.85
0.05
1,160,000 290 1.62 788,000 768,000
3,840.00%
RELIANCE 28-Aug-14 CE 1,000.00 2.30 -1.50
-39.47%
5.70
2.00
1,136,250 4,545 45.11 982,000 -122,500
-11.09%
VOLTAS 28-Aug-14 CE 245.00 0.15 -1.30
-89.66%
2.10
0.15
1,128,000 564 10.72 310,000 38,000
13.97%
SSLT 28-Aug-14 CE 280.00 0.20 -0.80
-80.00%
2.40
0.10
1,092,000 546 13.87 518,000 -46,000
-8.16%
SAIL 28-Aug-14 CE 82.50 0.05 -0.55
-91.67%
1.05
0.05
1,084,000 271 2.06 708,000 -60,000
-7.81%
IDFC 28-Aug-14 CE 150.00 0.05 0.00
0.00%
0.10
0.05
1,068,000 534 0.53 2,058,000 -174,000
-7.80%
RPOWER 25-Sep-14 CE 90.00 0.45 -0.20
-30.77%
0.65
0.40
984,000 246 4.92 1,220,000 368,000
43.19%
JPASSOCIAT 25-Sep-14 CE 55.00 0.50 -0.45
-47.37%
1.10
0.50
960,000 120 7.01 2,456,000 160,000
6.97%
VOLTAS 28-Aug-14 CE 250.00 0.05 -0.50
-90.91%
0.60
0.05
954,000 477 2.29 532,000 -42,000
-7.32%
NIFTY 25-Sep-14 CE 7,800.00 230.40 13.50
6.22%
246.15
224.00
930,750 18,615 2,168.74 1,196,050 258,600
27.59%
TATAMOTORS 28-Aug-14 CE 520.00 6.90 2.15
45.26%
11.50
4.30
928,000 928 74.52 474,000 -315,000
-39.92%
NIFTY 25-Sep-14 CE 8,400.00 6.40 -0.50
-7.25%
8.30
6.00
875,400 17,508 62.50 727,200 245,000
50.81%
IDEA 28-Aug-14 CE 165.00 0.10 0.00
0.00%
0.30
0.05
834,000 417 1.17 568,000 16,000
2.90%
ONGC 25-Sep-14 CE 440.00 15.85 4.70
42.15%
16.30
9.25
826,000 826 114.24 670,000 262,000
64.22%
PFC 28-Aug-14 CE 255.00 0.05 -1.75
-97.22%
1.80
0.05
822,000 411 2.79 214,000 126,000
143.18%
UNIONBANK 28-Aug-14 CE 210.00 0.25 -1.60
-86.49%
3.00
0.15
774,000 387 6.73 442,000 54,000
13.92%
SYNDIBANK 28-Aug-14 CE 120.00 0.15 -2.55
-94.44%
2.10
0.10
748,000 187 4.79 496,000 92,000
22.77%
NIFTY 28-Aug-14 CE 7,600.00 354.35 26.55
8.10%
362.00
343.10
746,400 14,928 2,647.26 397,000 -508,900
-56.18%
ASHOKLEY 28-Aug-14 CE 35.00 1.40 -0.50
-26.32%
1.90
1.35
737,000 67 11.50 2,024,000 -253,000
-11.11%
RCOM 25-Sep-14 CE 120.00 2.75 -1.05
-27.63%
4.10
2.70
734,000 367 25.32 792,000 388,000
96.04%
JINDALSTEL 28-Aug-14 CE 240.00 0.05 -6.15
-99.19%
7.20
0.05
729,000 729 13.12 333,000 42,000
14.43%
BANKNIFTY 28-Aug-14 CE 16,000.00 0.10 -3.20
-96.97%
2.50
0.05
720,100 28,804 8.50 745,725 -17,425
-2.28%
CROMPGREAV 28-Aug-14 CE 200.00 0.05 -0.40
-88.89%
0.50
0.05
720,000 360 1.44 1,414,000 44,000
3.21%
ALBK 28-Aug-14 CE 115.00 0.05 -0.95
-95.00%
1.25
0.05
712,000 178 2.35 480,000 164,000
51.90%
NIFTY 28-Aug-14 CE 7,700.00 250.05 23.15
10.20%
261.65
233.80
711,100 14,222 1,801.00 526,650 -365,750
-40.98%
PFC 28-Aug-14 CE 250.00 0.60 -3.20
-84.21%
2.80
0.55
690,000 345 11.39 178,000 -26,000
-12.75%
UCOBANK 28-Aug-14 CE 92.50 0.05 -0.55
-91.67%
0.70
0.05
680,000 170 1.36 468,000 40,000
9.35%
NIFTY 28-Aug-14 CE 7,850.00 101.50 22.50
28.48%
111.90
84.00
665,000 13,300 680.83 218,900 -194,750
-47.08%
ASHOKLEY 25-Sep-14 CE 40.00 0.60 -0.10
-14.29%
0.70
0.55
660,000 60 4.22 1,606,000 286,000
21.67%
HDIL 25-Sep-14 CE 95.00 3.45 -0.80
-18.82%
4.00
3.10
656,000 82 22.63 576,000 344,000
148.28%
ADANIPORTS 28-Aug-14 CE 300.00 0.05 -0.50
-90.91%
0.70
0.05
652,000 326 1.43 608,000 -112,000
-15.56%
IOB 28-Aug-14 CE 60.00 0.20 -5.40
-96.43%
2.00
0.10
648,000 81 2.85 320,000 272,000
566.67%
SYNDIBANK 28-Aug-14 CE 125.00 0.05 -0.50
-90.91%
0.35
0.05
644,000 161 0.90 572,000 12,000
2.14%
IDFC 25-Sep-14 CE 150.00 2.15 0.15
7.50%
2.85
2.05
630,000 315 15.37 1,890,000 166,000
9.63%
UNITECH 25-Sep-14 CE 30.00 0.10 -0.05
-33.33%
0.15
0.10
629,000 37 0.63 1,105,000 323,000
41.30%
ASHOKLEY 25-Sep-14 CE 37.50 1.25 -0.25
-16.67%
1.50
1.25
627,000 57 8.53 1,023,000 154,000
17.72%
NTPC 28-Aug-14 CE 140.00 0.05 -0.60
-92.31%
0.90
0.05
622,000 311 1.43 736,000 54,000
7.92%
HDFC 28-Aug-14 CE 1,080.00 1.60 -1.40
-46.67%
5.00
0.55
619,750 2,479 18.22 451,250 81,750
22.12%
TATAMOTORS 28-Aug-14 CE 540.00 0.05 -0.20
-80.00%
0.50
0.05
619,000 619 1.36 524,000 114,000
27.80%
IRB 28-Aug-14 CE 255.00 0.15 -1.95
-92.86%
3.00
0.10
616,000 154 5.17 252,000 168,000
200.00%
HDIL 25-Sep-14 CE 105.00 1.20 -0.45
-27.27%
1.35
0.95
608,000 76 6.69 896,000 352,000
64.71%
ADANIENT 28-Aug-14 CE 490.00 0.10 -1.25
-92.59%
3.20
0.05
605,000 605 4.90 278,000 54,000
24.11%
JINDALSTEL 25-Sep-14 CE 240.00 12.30 -4.75
-27.86%
17.50
11.60
596,000 596 84.75 560,000 55,000
10.89%
TATACOMM 28-Aug-14 CE 380.00 0.30 -0.15
-33.33%
2.00
0.15
588,000 588 4.82 275,000 174,000
172.28%
EXIDEIND 28-Aug-14 CE 170.00 0.05 -0.35
-87.50%
0.60
0.05
586,000 293 1.35 522,000 8,000
1.56%
TATASTEEL 28-Aug-14 CE 540.00 0.05 -0.25
-83.33%
0.35
0.05
573,000 573 0.69 1,035,000 -44,000
-4.08%
GMRINFRA 25-Sep-14 CE 27.50 0.75 0.00
0.00%
0.80
0.60
570,000 57 3.99 1,170,000 190,000
19.39%
ARVIND 25-Sep-14 CE 280.00 16.05 2.70
20.22%
17.40
12.30
564,000 282 86.80 358,000 78,000
27.86%
IRB 28-Aug-14 CE 270.00 0.05 -0.20
-80.00%
0.30
0.05
564,000 141 0.39 968,000 48,000
5.22%
PTC 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
548,000 137 0.27 600,000 428,000
248.84%
DLF 25-Sep-14 CE 210.00 1.15 -0.80
-41.03%
1.90
1.10
542,000 271 7.10 600,000 24,000
4.17%
IDFC 25-Sep-14 CE 145.00 3.85 0.30
8.45%
4.80
3.60
534,000 267 22.75 532,000 164,000
44.57%
GMRINFRA 25-Sep-14 CE 25.00 1.45 -0.15
-9.38%
1.75
1.35
530,000 53 7.90 860,000 310,000
56.36%
JINDALSTEL 25-Sep-14 CE 260.00 5.75 -2.75
-32.35%
8.45
5.30
518,000 518 34.08 458,000 12,000
2.69%
HINDPETRO 28-Aug-14 CE 460.00 1.40 -1.20
-46.15%
6.00
1.05
504,000 504 18.85 264,000 -14,000
-5.04%
RCOM 25-Sep-14 CE 125.00 1.55 -0.60
-27.91%
2.45
1.50
498,000 249 9.46 1,068,000 344,000
47.51%
APOLLOTYRE 28-Aug-14 CE 175.00 0.05 -0.10
-66.67%
0.25
0.05
492,000 246 0.44 842,000 -136,000
-13.91%
AXISBANK 28-Aug-14 CE 396.00 0.25 -4.05
-94.19%
5.40
0.25
488,750 391 4.40 271,250 195,000
255.74%
ARVIND 25-Sep-14 CE 300.00 8.05 1.85
29.84%
9.00
5.40
468,000 234 36.04 376,000 66,000
21.29%
IFCI 25-Sep-14 CE 40.00 0.25 -0.05
-16.67%
0.30
0.20
468,000 52 1.03 1,251,000 234,000
23.01%
RCOM 28-Aug-14 CE 115.00 0.45 -1.65
-78.57%
2.75
0.20
468,000 234 6.08 262,000 66,000
33.67%
ADANIPOWER 25-Sep-14 CE 50.00 1.65 -0.60
-26.67%
2.20
1.55
464,000 58 8.44 656,000 216,000
49.09%
IDBI 28-Aug-14 CE 80.00 0.05 -0.20
-80.00%
0.20
0.05
464,000 116 0.28 908,000 252,000
38.41%
YESBANK 28-Aug-14 CE 580.00 0.05 -2.35
-97.92%
1.95
0.05
461,000 461 2.26 390,000 28,000
7.73%
BHEL 25-Sep-14 CE 230.00 6.25 0.00
0.00%
7.95
5.65
460,000 230 29.58 494,000 244,000
97.60%
TATAMTRDVR 28-Aug-14 CE 370.00 8.00 3.65
83.91%
11.80
6.00
458,000 229 42.32 246,000 -46,000
-15.75%
IDFC 28-Aug-14 CE 142.50 0.50 -0.25
-33.33%
2.00
0.35
456,000 228 5.79 160,000 -8,000
-4.76%
JPASSOCIAT 25-Sep-14 CE 45.00 3.60 -5.80
-61.70%
5.25
3.05
456,000 57 16.14 328,000 304,000
1,266.67%
BPCL 28-Aug-14 CE 700.00 0.55 -0.55
-50.00%
4.35
0.50
444,500 889 10.45 162,500 39,500
32.11%
NHPC 28-Aug-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
444,000 37 0.22 9,528,000 372,000
4.06%
JINDALSTEL 25-Sep-14 CE 250.00 8.60 -3.55
-29.22%
12.50
7.95
442,000 442 42.70 507,000 70,000
16.02%
PFC 28-Aug-14 CE 260.00 0.05 -0.60
-92.31%
0.30
0.05
440,000 220 0.35 386,000 -12,000
-3.02%
JPPOWER 25-Sep-14 CE 20.00 0.10 -0.10
-50.00%
0.15
0.05
435,000 29 0.48 1,290,000 195,000
17.81%
ALBK 25-Sep-14 CE 120.00 2.60 -0.75
-22.39%
3.70
2.50
432,000 108 12.74 380,000 92,000
31.94%
JPASSOCIAT 28-Aug-14 CE 45.00 0.95 -5.05
-84.17%
1.95
0.50
432,000 54 3.50 224,000 168,000
300.00%
NIFTY 25-Sep-14 CE 7,600.00 400.00 19.85
5.22%
416.00
391.60
430,900 8,618 1,738.98 707,400 308,950
77.54%
DABUR 28-Aug-14 CE 235.00 0.05 -1.15
-95.83%
1.90
0.05
430,000 215 1.46 340,000 260,000
325.00%
DLF 28-Aug-14 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
426,000 213 0.21 2,108,000 -34,000
-1.59%
SYNDIBANK 28-Aug-14 CE 122.50 0.05 -1.40
-96.55%
0.95
0.05
424,000 106 0.85 252,000 144,000
133.33%
ARVIND 28-Aug-14 CE 270.00 12.50 3.00
31.58%
14.55
6.30
422,000 211 41.99 332,000 -118,000
-26.22%
NIFTY 25-Sep-14 CE 8,500.00 3.20 -0.65
-16.88%
4.50
2.95
420,000 8,400 15.37 632,050 76,250
13.72%
TATASTEEL 25-Sep-14 CE 540.00 7.90 -3.25
-29.15%
12.00
7.70
418,000 418 39.42 703,000 182,000
34.93%
ADANIPOWER 28-Aug-14 CE 47.50 0.25 -1.50
-85.71%
1.35
0.15
416,000 52 2.41 216,000 160,000
285.71%
RELIANCE 28-Aug-14 CE 1,020.00 0.05 -0.85
-94.44%
1.00
0.05
415,750 1,663 2.00 965,250 -58,000
-5.67%
BHARTIARTL 28-Aug-14 CE 370.00 0.75 -1.25
-62.50%
3.50
0.55
414,000 414 5.92 294,000 -17,000
-5.47%
ITC 28-Aug-14 CE 360.00 0.05 -0.20
-80.00%
0.25
0.05
414,000 414 0.41 1,026,000 -145,000
-12.38%
COALINDIA 28-Aug-14 CE 360.00 0.15 -1.75
-92.11%
2.00
0.10
412,000 412 4.45 314,000 -12,000
-3.68%
JISLJALEQS 25-Sep-14 CE 100.00 1.25 -0.75
-37.50%
2.50
1.20
408,000 102 7.59 504,000 324,000
180.00%
RPOWER 28-Aug-14 CE 80.00 0.05 -0.10
-66.67%
0.10
0.05
408,000 102 0.24 1,280,000 -36,000
-2.74%
ARVIND 25-Sep-14 CE 290.00 11.40 2.05
21.93%
12.60
8.10
404,000 202 45.09 204,000 74,000
56.92%
NIFTY 25-Sep-14 CE 7,500.00 490.45 15.80
3.33%
507.25
483.45
398,950 7,979 1,969.42 775,850 336,200
76.47%
HINDALCO 25-Sep-14 CE 180.00 3.75 -1.10
-22.68%
5.00
3.75
392,000 196 16.54 716,000 88,000
14.01%
ONGC 25-Sep-14 CE 460.00 8.60 2.70
45.76%
8.80
4.85
390,000 390 28.47 341,000 -5,000
-1.45%
HAVELLS 28-Aug-14 CE 292.00 0.10 -5.85
-98.32%
4.00
0.05
388,750 1,555 2.76 170,000 100,000
142.86%
NTPC 25-Sep-14 CE 140.00 3.20 -0.95
-22.89%
4.25
3.10
388,000 194 13.08 446,000 226,000
102.73%
YESBANK 28-Aug-14 CE 570.00 0.75 -5.65
-88.28%
6.60
0.50
385,000 385 8.62 193,000 44,000
29.53%
RELIANCE 25-Sep-14 CE 1,000.00 30.50 1.95
6.83%
32.70
28.60
384,750 1,539 118.39 1,192,750 119,500
11.13%
RELIANCE 25-Sep-14 CE 1,020.00 21.35 2.30
12.07%
23.35
19.15
384,750 1,539 82.34 609,500 162,500
36.35%
EXIDEIND 28-Aug-14 CE 165.00 0.20 -1.10
-84.62%
2.20
0.15
380,000 190 4.29 224,000 18,000
8.74%
HINDALCO 28-Aug-14 CE 172.50 0.10 -1.75
-94.59%
1.85
0.10
378,000 189 2.00 228,000 50,000
28.09%
JPASSOCIAT 25-Sep-14 CE 60.00 0.25 -0.20
-44.44%
0.45
0.25
376,000 47 1.17 2,408,000 48,000
2.03%
RPOWER 25-Sep-14 CE 75.00 3.75 -1.15
-23.47%
4.70
3.60
376,000 94 15.19 360,000 100,000
38.46%
NIFTY 25-Sep-14 CE 7,700.00 309.00 13.95
4.73%
326.40
303.05
375,950 7,519 1,187.36 683,150 183,550
36.74%
IRB 25-Sep-14 CE 260.00 8.20 -0.65
-7.34%
11.25
8.00
372,000 93 32.81 328,000 216,000
192.86%
JISLJALEQS 25-Sep-14 CE 95.00 2.10 -1.00
-32.26%
3.80
2.05
372,000 93 10.79 336,000 184,000
121.05%
L&TFH 25-Sep-14 CE 70.00 0.80 -0.45
-36.00%
1.45
0.80
372,000 93 3.79 752,000 176,000
30.56%
ADANIPORTS 28-Aug-14 CE 295.00 0.10 -0.90
-90.00%
1.80
0.05
370,000 185 2.04 120,000 26,000
27.66%
TATAPOWER 28-Aug-14 CE 90.00 0.05 -0.30
-85.71%
0.60
0.05
368,000 92 0.37 580,000 44,000
8.21%
NIFTY 28-Aug-14 CE 7,500.00 441.55 12.20
2.84%
461.10
436.80
364,300 7,286 1,650.46 122,650 -293,650
-70.54%
SYNDIBANK 28-Aug-14 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
364,000 91 0.18 1,412,000 -16,000
-1.12%
POWERGRID 28-Aug-14 CE 130.00 0.10 -0.55
-84.62%
0.70
0.10
360,000 180 1.37 422,000 94,000
28.66%
SBIN 28-Aug-14 CE 2,520.00 0.10 -10.40
-99.05%
12.60
0.10
354,625 2,837 9.26 125,250 12,375
10.96%
TATAMOTORS 25-Sep-14 CE 530.00 16.80 2.40
16.67%
19.20
14.80
353,000 353 60.89 183,000 79,000
75.96%
ICICIBANK 28-Aug-14 CE 1,550.00 9.95 5.15
107.29%
14.00
4.25
351,000 1,404 34.33 259,750 -61,250
-19.08%
RELCAPITAL 28-Aug-14 CE 550.00 0.10 -1.50
-93.75%
1.50
0.05
351,000 351 1.83 180,000 -135,000
-42.86%
IDEA 25-Sep-14 CE 160.00 6.15 1.90
44.71%
7.20
4.75
348,000 174 21.89 218,000 56,000
34.57%
NHPC 25-Sep-14 CE 20.00 1.85 0.65
54.17%
2.30
1.45
348,000 29 6.72 408,000 24,000
6.25%
LT 28-Aug-14 CE 1,520.00 2.00 -1.10
-35.48%
9.40
1.40
347,500 1,390 16.16 199,500 5,250
2.70%
TATASTEEL 25-Sep-14 CE 560.00 3.90 -1.75
-30.97%
6.45
3.75
346,000 346 16.75 498,000 166,000
50.00%
BHEL 25-Sep-14 CE 240.00 3.45 -0.20
-5.48%
4.65
2.00
344,000 172 13.38 412,000 162,000
64.80%
HINDPETRO 28-Aug-14 CE 470.00 0.05 -0.60
-92.31%
1.65
0.05
341,000 341 2.18 175,000 -13,000
-6.91%
IRB 28-Aug-14 CE 280.00 0.05 0.00
0.00%
0.05
0.05
340,000 85 0.17 520,000 -72,000
-12.16%
IRB 28-Aug-14 CE 250.00 2.45 -2.95
-54.63%
7.00
1.80
332,000 83 11.29 360,000 32,000
9.76%
CAIRN 28-Aug-14 CE 330.00 0.10 -0.20
-66.67%
1.45
0.10
330,000 330 1.91 475,000 -76,000
-13.79%
TATAGLOBAL 28-Aug-14 CE 155.00 0.05 -0.40
-88.89%
0.50
0.05
328,000 164 0.52 488,000 4,000
0.83%
ICICIBANK 28-Aug-14 CE 1,560.00 2.85 0.10
3.64%
8.00
1.45
323,000 1,292 13.66 167,250 52,500
45.75%
APOLLOTYRE 28-Aug-14 CE 165.00 1.00 -1.65
-62.26%
4.25
0.75
322,000 161 8.21 250,000 -92,000
-26.90%
ASHOKLEY 25-Sep-14 CE 35.00 2.55 -0.25
-8.93%
2.90
2.50
319,000 29 8.49 407,000 77,000
23.33%
ADANIPOWER 25-Sep-14 CE 55.00 0.60 -0.30
-33.33%
0.75
0.50
312,000 39 1.93 632,000 120,000
23.44%
JINDALSTEL 28-Aug-14 CE 250.00 0.05 -1.60
-96.97%
2.10
0.05
311,000 311 1.15 316,000 40,000
14.49%
UNIONBANK 28-Aug-14 CE 205.00 2.50 -2.20
-46.81%
7.25
0.75
310,000 155 4.74 264,000 14,000
5.60%
RELINFRA 28-Aug-14 CE 700.00 3.00 -1.75
-36.84%
6.50
1.60
305,000 610 10.95 202,500 16,000
8.58%
HAVELLS 28-Aug-14 CE 300.00 0.05 -2.65
-98.15%
2.05
0.05
301,250 1,205 1.17 170,000 56,250
49.45%
ANDHRABANK 28-Aug-14 CE 75.00 0.05 -0.65
-92.86%
0.50
0.05
300,000 75 0.51 444,000 56,000
14.43%
FEDERALBNK 28-Aug-14 CE 125.00 0.05 -0.25
-83.33%
0.25
0.05
300,000 75 0.30 1,216,000 48,000
4.11%
JPPOWER 25-Sep-14 CE 22.50 0.05 0.00
0.00%
0.10
0.05
300,000 20 0.24 375,000 195,000
108.33%
TATAMOTORS 28-Aug-14 CE 510.00 16.50 4.40
36.36%
21.10
13.50
300,000 300 52.32 182,000 -141,000
-43.65%
TATAMOTORS 25-Sep-14 CE 540.00 12.30 1.45
13.36%
14.50
11.20
297,000 297 38.16 192,000 104,000
118.18%
UCOBANK 25-Sep-14 CE 95.00 2.30 -1.05
-31.34%
3.60
2.20
296,000 74 7.93 336,000 -8,000
-2.33%
ADANIENT 28-Aug-14 CE 480.00 0.45 -4.65
-91.18%
10.00
0.40
295,000 295 7.61 186,000 68,000
57.63%
SBIN 28-Aug-14 CE 2,480.00 3.20 -30.85
-90.60%
42.30
2.05
293,375 2,347 26.14 148,875 56,500
61.16%
L&TFH 28-Aug-14 CE 67.50 0.05 -0.25
-83.33%
0.25
0.05
292,000 73 0.35 612,000 40,000
6.99%
BHARTIARTL 28-Aug-14 CE 380.00 0.05 -0.25
-83.33%
0.75
0.05
288,000 288 0.43 822,000 6,000
0.74%
DISHTV 28-Aug-14 CE 55.00 0.05 -0.20
-80.00%
0.35
0.05
288,000 36 0.35 488,000 56,000
12.96%
TATAPOWER 28-Aug-14 CE 87.50 0.10 -1.15
-92.00%
0.80
0.10
288,000 72 0.95 124,000 36,000
40.91%
WIPRO 28-Aug-14 CE 560.00 4.00 1.20
42.86%
8.15
2.50
287,500 575 14.78 210,500 -125,000
-37.26%
JISLJALEQS 25-Sep-14 CE 90.00 3.55 -1.50
-29.70%
5.90
3.50
284,000 71 13.15 252,000 60,000
31.25%
IOB 25-Sep-14 CE 65.00 1.45 -0.65
-30.95%
1.60
1.15
280,000 35 3.67 200,000 136,000
212.50%
JPASSOCIAT 25-Sep-14 CE 65.00 0.10 -0.20
-66.67%
0.25
0.10
280,000 35 0.42 1,200,000 72,000
6.38%
TECHM 28-Aug-14 CE 2,350.00 9.00 6.55
267.35%
13.20
0.50
277,000 2,216 16.65 160,375 -88,875
-35.66%
UCOBANK 28-Aug-14 CE 95.00 0.05 -0.15
-75.00%
0.15
0.05
276,000 69 0.19 736,000 28,000
3.95%
BANKINDIA 28-Aug-14 CE 280.00 0.25 -2.90
-92.06%
2.45
0.25
274,000 274 2.00 263,000 38,000
16.89%
SYNDIBANK 28-Aug-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
272,000 68 0.14 692,000 128,000
22.70%
TATAMOTORS 25-Sep-14 CE 520.00 22.20 2.90
15.03%
24.85
20.00
271,000 271 60.87 329,000 62,000
23.22%
IDBI 25-Sep-14 CE 80.00 1.75 -0.95
-35.19%
2.70
1.70
268,000 67 5.52 268,000 112,000
71.79%
L&TFH 25-Sep-14 CE 75.00 0.25 -0.15
-37.50%
0.40
0.15
268,000 67 0.70 692,000 208,000
42.98%
RCOM 25-Sep-14 CE 130.00 0.90 -0.40
-30.77%
1.50
0.80
268,000 134 2.84 874,000 192,000
28.15%
RELCAPITAL 28-Aug-14 CE 540.00 0.10 -4.80
-97.96%
3.95
0.10
267,000 267 3.50 161,000 0
0.00%
DLF 28-Aug-14 CE 195.00 0.05 -0.10
-66.67%
0.10
0.05
266,000 133 0.13 1,120,000 -14,000
-1.23%
DLF 25-Sep-14 CE 220.00 0.70 -0.40
-36.36%
1.10
0.65
264,000 132 2.06 656,000 108,000
19.71%
DISHTV 25-Sep-14 CE 55.00 2.00 -0.30
-13.04%
2.10
1.75
264,000 33 5.10 208,000 104,000
100.00%
TATAMOTORS 25-Sep-14 CE 550.00 8.65 1.00
13.07%
10.65
8.00
263,000 263 24.25 201,000 65,000
47.79%
HINDALCO 25-Sep-14 CE 175.00 5.50 -1.35
-19.71%
7.15
5.40
262,000 131 15.75 194,000 48,000
32.88%
NIFTY 28-Aug-14 CE 8,200.00 0.05 -0.15
-75.00%
0.10
0.05
260,100 5,202 0.18 1,351,450 -13,400
-0.98%
ANDHRABANK 25-Sep-14 CE 80.00 0.90 -0.85
-48.57%
1.50
0.90
260,000 65 2.68 168,000 84,000
100.00%
IDBI 28-Aug-14 CE 77.50 0.05 -1.40
-96.55%
0.90
0.05
260,000 65 0.55 160,000 84,000
110.53%
IDFC 25-Sep-14 CE 140.00 6.10 0.25
4.27%
7.75
6.00
260,000 130 17.47 360,000 104,000
40.63%
JISLJALEQS 28-Aug-14 CE 95.00 0.05 -0.15
-75.00%
0.30
0.05
260,000 65 0.31 624,000 -16,000
-2.50%
L&TFH 28-Aug-14 CE 70.00 0.05 -0.05
-50.00%
0.05
0.05
260,000 65 0.13 1,420,000 -100,000
-6.58%
SYNDIBANK 25-Sep-14 CE 150.00 0.10 -1.35
-93.10%
0.35
0.05
260,000 65 0.21 228,000 220,000
2,750.00%
UCOBANK 25-Sep-14 CE 90.00 4.00 -1.50
-27.27%
5.55
4.00
260,000 65 12.01 276,000 132,000
91.67%
CANBK 28-Aug-14 CE 390.00 0.05 -2.50
-98.04%
2.00
0.05
259,000 259 1.66 180,000 -23,000
-11.33%
INFY 28-Aug-14 CE 3,600.00 4.00 -27.60
-87.34%
29.00
2.20
258,125 2,065 32.68 156,875 22,000
16.31%
SSLT 28-Aug-14 CE 285.00 0.05 -0.20
-80.00%
0.65
0.05
258,000 129 0.57 228,000 62,000
37.35%
HDIL 25-Sep-14 CE 90.00 5.55 -1.00
-15.27%
6.20
5.00
256,000 32 14.08 168,000 136,000
425.00%
HDIL 28-Aug-14 CE 97.50 0.05 -0.05
-50.00%
0.10
0.05
256,000 32 0.13 712,000 56,000
8.54%
ADANIENT 28-Aug-14 CE 500.00 0.05 -0.30
-85.71%
0.60
0.05
255,000 255 0.46 381,000 6,000
1.60%
DLF 28-Aug-14 CE 175.00 1.95 -9.95
-83.61%
6.00
1.70
254,000 127 7.85 110,000 110,000
0.00%
SBIN 28-Aug-14 CE 2,550.00 0.10 -3.35
-97.10%
4.50
0.05
253,875 2,031 1.88 296,250 -6,375
-2.11%
HINDALCO 28-Aug-14 CE 180.00 0.05 -0.15
-75.00%
0.10
0.05
252,000 126 0.13 1,412,000 -18,000
-1.26%
IRB 25-Sep-14 CE 280.00 3.20 -1.30
-28.89%
5.00
3.00
252,000 63 8.54 148,000 128,000
640.00%
PTC 28-Aug-14 CE 87.50 0.05 -0.70
-93.33%
1.45
0.05
248,000 62 1.39 164,000 60,000
57.69%
RCOM 25-Sep-14 CE 115.00 4.70 -1.65
-25.98%
6.55
4.70
248,000 124 13.62 174,000 106,000
155.88%
ARVIND 28-Aug-14 CE 300.00 0.05 -0.15
-75.00%
0.10
0.05
246,000 123 0.12 340,000 42,000
14.09%
NIFTY 30-Oct-14 CE 8,500.00 17.70 1.15
6.95%
21.00
17.00
245,250 4,905 44.95 547,850 146,650
36.55%
CROMPGREAV 28-Aug-14 CE 205.00 0.05 -0.05
-50.00%
0.10
0.05
244,000 122 0.12 518,000 -10,000
-1.89%
ITC 28-Aug-14 CE 350.00 3.60 0.60
20.00%
4.25
2.80
244,000 244 8.61 405,000 -166,000
-29.07%
TATAGLOBAL 25-Sep-14 CE 160.00 1.80 -0.75
-29.41%
2.60
1.80
244,000 122 5.05 520,000 130,000
33.33%
BPCL 28-Aug-14 CE 690.00 5.50 3.40
161.90%
10.95
1.75
242,000 484 15.17 53,500 3,000
5.94%
IDEA 28-Aug-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
242,000 121 0.12 686,000 64,000
10.29%
ANDHRABANK 25-Sep-14 CE 75.00 2.10 -1.40
-40.00%
3.30
2.05
240,000 60 5.81 196,000 92,000
88.46%
IOB 28-Aug-14 CE 62.50 0.05 -0.30
-85.71%
0.30
0.05
240,000 30 0.24 248,000 152,000
158.33%
BPCL 25-Sep-14 CE 700.00 17.90 4.10
29.71%
20.80
14.00
239,000 478 43.76 127,500 49,000
62.42%
AXISBANK 25-Sep-14 CE 400.00 9.75 -2.90
-22.92%
13.75
8.65
236,250 189 25.35 247,500 62,500
33.78%
HDFCBANK 28-Aug-14 CE 840.00 1.00 -1.45
-59.18%
3.40
0.55
234,500 469 5.18 294,500 90,500
44.36%
APOLLOTYRE 28-Aug-14 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
234,000 117 0.12 970,000 -16,000
-1.62%
RELIANCE 25-Sep-14 CE 1,040.00 13.90 1.15
9.02%
15.55
12.40
234,000 936 33.02 458,750 99,000
27.52%
TATAMTRDVR 28-Aug-14 CE 390.00 0.05 -0.15
-75.00%
0.60
0.05
234,000 117 0.63 118,000 70,000
145.83%
VOLTAS 25-Sep-14 CE 250.00 9.00 -0.10
-1.10%
10.55
7.25
234,000 117 22.28 262,000 78,000
42.39%
INDIACEM 28-Aug-14 CE 115.00 0.05 -0.85
-94.44%
2.00
0.05
232,000 58 2.32 212,000 -8,000
-3.64%
IOB 25-Sep-14 CE 60.00 3.20 -3.70
-53.62%
3.20
2.80
232,000 29 6.96 136,000 112,000
466.67%
JPASSOCIAT 28-Aug-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
232,000 29 0.12 9,008,000 48,000
0.54%
ALBK 25-Sep-14 CE 115.00 4.40 -1.00
-18.52%
5.80
4.15
228,000 57 10.49 156,000 40,000
34.48%
NTPC 25-Sep-14 CE 145.00 1.55 -0.65
-29.55%
2.25
1.45
228,000 114 3.90 346,000 142,000
69.61%
PFC 25-Sep-14 CE 260.00 7.40 -1.65
-18.23%
8.75
7.05
228,000 114 17.85 238,000 98,000
70.00%
TATAMOTORS 28-Aug-14 CE 500.00 26.65 5.30
24.82%
31.35
23.00
227,000 227 62.13 321,000 -171,000
-34.76%
CIPLA 28-Aug-14 CE 520.00 0.15 -1.15
-88.46%
2.00
0.05
226,000 226 0.70 247,000 65,000
35.71%
HINDALCO 25-Sep-14 CE 170.00 7.95 -1.45
-15.43%
9.50
7.95
224,000 112 19.02 684,000 34,000
5.23%
RPOWER 25-Sep-14 CE 77.50 2.50 -1.10
-30.56%
3.75
2.50
224,000 56 6.74 172,000 100,000
138.89%
CAIRN 28-Aug-14 CE 325.00 0.70 -0.10
-12.50%
2.90
0.35
223,000 223 3.84 228,000 -9,000
-3.80%
HINDUNILVR 28-Aug-14 CE 740.00 0.60 -1.60
-72.73%
4.00
0.50
223,000 446 4.01 214,500 59,000
37.94%
UNITECH 25-Sep-14 CE 20.00 2.50 -0.40
-13.79%
2.60
2.50
221,000 13 5.64 238,000 136,000
133.33%
FEDERALBNK 28-Aug-14 CE 120.00 0.50 -1.90
-79.17%
2.40
0.50
220,000 55 3.26 388,000 -40,000
-9.35%
JISLJALEQS 28-Aug-14 CE 90.00 0.15 -1.40
-90.32%
2.80
0.15
220,000 55 2.60 276,000 -20,000
-6.76%
CIPLA 28-Aug-14 CE 510.00 2.50 -2.90
-53.70%
5.20
1.00
217,000 217 5.47 77,000 2,000
2.67%
LT 28-Aug-14 CE 1,500.00 17.70 8.35
89.30%
26.00
10.25
216,750 867 39.43 227,250 -37,500
-14.16%
NIFTY 28-Aug-14 CE 7,300.00 647.15 21.50
3.44%
660.00
638.25
216,300 4,326 1,407.62 115,450 -208,050
-64.31%
ALBK 28-Aug-14 CE 120.00 0.05 -0.05
-50.00%
0.10
0.05
216,000 54 0.11 772,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 580.00 0.05 -0.15
-75.00%
0.10
0.05
216,000 216 0.13 479,000 -106,000
-18.12%
BPCL 28-Aug-14 CE 680.00 13.25 9.20
227.16%
18.00
5.00
215,500 431 26.74 124,500 -5,000
-3.86%
TATASTEEL 25-Sep-14 CE 520.00 15.50 -4.60
-22.89%
21.50
15.00
215,000 215 38.18 230,000 71,000
44.65%
IDFC 28-Aug-14 CE 140.00 2.30 0.50
27.78%
4.20
1.90
214,000 107 6.83 168,000 -22,000
-11.58%
KTKBANK 28-Aug-14 CE 125.00 0.05 -0.55
-91.67%
0.70
0.05
214,000 107 0.47 286,000 52,000
22.22%
TATACOMM 28-Aug-14 CE 370.00 4.50 3.40
309.09%
8.50
1.50
214,000 214 10.46 59,000 -64,000
-52.03%
TCS 28-Aug-14 CE 2,550.00 0.90 -12.65
-93.36%
10.10
0.70
212,250 1,698 10.97 131,000 28,500
27.80%
IDEA 25-Sep-14 CE 170.00 2.60 0.70
36.84%
3.50
1.90
212,000 106 6.04 140,000 96,000
218.18%
ADANIPORTS 28-Aug-14 CE 285.00 0.45 -3.80
-89.41%
8.50
0.20
212,000 106 3.84 118,000 56,000
90.32%
JINDALSTEL 28-Aug-14 CE 245.00 0.05 -3.15
-98.44%
2.30
0.05
211,000 211 1.16 109,000 52,000
91.23%
AUROPHARMA 28-Aug-14 CE 820.00 2.50 -7.10
-73.96%
10.50
1.65
210,500 421 12.76 199,000 27,000
15.70%
IDEA 25-Sep-14 CE 165.00 4.15 1.55
59.62%
4.95
3.50
210,000 105 9.26 146,000 110,000
305.56%
BANKNIFTY 28-Aug-14 CE 15,600.00 109.80 -14.15
-11.42%
179.10
80.80
209,150 8,366 288.52 138,475 -56,300
-28.91%
HDIL 25-Sep-14 CE 110.00 0.65 -0.35
-35.00%
0.90
0.50
208,000 26 1.33 208,000 88,000
73.33%
HDIL 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
208,000 26 0.10 3,800,000 32,000
0.85%
JPASSOCIAT 28-Aug-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
208,000 26 0.10 6,008,000 32,000
0.54%
SAIL 25-Sep-14 CE 85.00 1.55 -0.75
-32.61%
2.35
1.55
208,000 52 3.79 440,000 144,000
48.65%
IDEA 28-Aug-14 CE 155.00 6.05 3.55
142.00%
7.00
2.90
206,000 103 11.12 168,000 -48,000
-22.22%
JINDALSTEL 25-Sep-14 CE 270.00 3.60 -2.10
-36.84%
5.30
3.50
204,000 204 8.55 482,000 87,000
22.03%
UCOBANK 25-Sep-14 CE 100.00 1.30 -0.70
-35.00%
2.00
1.25
204,000 51 3.02 388,000 48,000
14.12%
SBIN 28-Aug-14 CE 2,600.00 0.05 -0.90
-94.74%
0.50
0.05
202,875 1,623 0.28 437,125 -125
-0.03%
EXIDEIND 25-Sep-14 CE 170.00 4.30 0.30
7.50%
5.20
3.65
202,000 101 8.75 218,000 46,000
26.74%
JISLJALEQS 28-Aug-14 CE 92.50 0.05 -0.65
-92.86%
1.25
0.05
200,000 50 1.22 120,000 12,000
11.11%
NIFTY 25-Sep-14 CE 7,400.00 582.45 19.35
3.44%
600.00
578.20
199,550 3,991 1,176.37 399,250 185,050
86.39%
RANBAXY 28-Aug-14 CE 650.00 0.10 -4.35
-97.75%
5.75
0.10
198,000 198 2.93 145,000 9,000
6.62%
KTKBANK 28-Aug-14 CE 130.00 0.05 -0.05
-50.00%
0.10
0.05
196,000 98 0.10 844,000 -8,000
-0.94%
ITC 28-Aug-14 CE 355.00 0.30 -0.45
-60.00%
0.80
0.10
195,000 195 1.01 289,000 -18,000
-5.86%
IDFC 28-Aug-14 CE 147.50 0.05 -0.10
-66.67%
0.15
0.05
194,000 97 0.19 226,000 10,000
4.63%
RELIANCE 28-Aug-14 CE 980.00 18.35 2.15
13.27%
22.75
15.70
194,000 776 39.36 232,500 -23,250
-9.09%
NIFTY 28-Aug-14 CE 7,000.00 942.40 15.85
1.71%
961.00
939.00
190,050 3,801 1,811.52 39,500 -183,800
-82.31%
GAIL 28-Aug-14 CE 440.00 3.00 1.50
100.00%
4.80
0.80
190,000 190 6.00 69,000 -44,000
-38.94%
APOLLOTYRE 25-Sep-14 CE 170.00 5.45 -0.30
-5.22%
6.95
5.25
188,000 94 11.13 224,000 110,000
96.49%
JSWENERGY 28-Aug-14 CE 80.00 0.05 -0.15
-75.00%
0.30
0.05
188,000 47 0.24 288,000 -8,000
-2.70%
POWERGRID 25-Sep-14 CE 130.00 2.80 -0.25
-8.20%
3.30
2.40
188,000 94 5.41 210,000 52,000
32.91%
RECLTD 25-Sep-14 CE 280.00 7.10 0.10
1.43%
8.30
5.10
187,000 187 12.83 167,000 55,000
49.11%
TATAMTRDVR 25-Sep-14 CE 380.00 14.60 2.30
18.70%
16.95
13.00
186,000 93 28.50 102,000 28,000
37.84%
COALINDIA 25-Sep-14 CE 360.00 9.40 -1.25
-11.74%
11.55
9.00
185,000 185 19.63 81,000 -56,000
-40.88%
JINDALSTEL 28-Aug-14 CE 235.00 0.70 -10.70
-93.86%
11.00
0.50
185,000 185 2.28 128,000 75,000
141.51%
ONGC 28-Aug-14 CE 420.00 18.20 8.85
94.65%
18.20
3.30
185,000 185 21.90 247,000 -105,000
-29.83%
IDFC 25-Sep-14 CE 160.00 0.75 -0.05
-6.25%
1.00
0.70
184,000 92 1.56 576,000 76,000
15.20%
RELIANCE 25-Sep-14 CE 1,060.00 8.70 0.30
3.57%
10.40
8.20
183,250 733 16.86 232,000 118,250
103.96%
TITAN 28-Aug-14 CE 370.00 0.15 -1.05
-87.50%
1.35
0.10
183,000 183 0.79 130,000 8,000
6.56%
BANKNIFTY 25-Sep-14 CE 16,000.00 217.95 -16.30
-6.96%
268.75
206.60
181,950 7,278 422.96 291,100 66,600
29.67%
ALBK 25-Sep-14 CE 125.00 1.45 -0.55
-27.50%
2.30
1.40
180,000 45 3.10 204,000 68,000
50.00%
RECLTD 25-Sep-14 CE 260.00 16.00 0.50
3.23%
17.65
12.50
180,000 180 28.64 75,000 31,000
70.45%
RPOWER 25-Sep-14 CE 95.00 0.20 -0.10
-33.33%
0.30
0.20
180,000 45 0.45 360,000 4,000
1.12%
CENTURYTEX 28-Aug-14 CE 600.00 0.15 -4.35
-96.67%
5.65
0.15
179,000 179 3.37 202,000 18,000
9.78%
IDFC 25-Sep-14 CE 155.00 1.10 -0.15
-12.00%
1.60
1.10
178,000 89 2.39 364,000 66,000
22.15%
EXIDEIND 25-Sep-14 CE 175.00 2.65 -0.30
-10.17%
3.40
2.15
176,000 88 5.33 172,000 90,000
109.76%
SYNDIBANK 25-Sep-14 CE 130.00 2.15 -0.85
-28.33%
3.80
2.10
176,000 44 4.52 272,000 32,000
13.33%
TATASTEEL 28-Aug-14 CE 550.00 0.05 -0.05
-50.00%
0.10
0.05
176,000 176 0.09 1,063,000 5,000
0.47%
SSLT 28-Aug-14 CE 290.00 0.05 0.00
0.00%
0.10
0.05
172,000 86 0.10 634,000 -56,000
-8.12%
HINDPETRO 25-Sep-14 CE 460.00 19.25 1.20
6.65%
23.00
18.45
171,000 171 35.50 155,000 71,000
84.52%
IFCI 25-Sep-14 CE 32.50 2.50 -0.35
-12.28%
2.80
2.00
171,000 19 3.98 135,000 108,000
400.00%
GMRINFRA 25-Sep-14 CE 35.00 0.05 -0.05
-50.00%
0.05
0.05
170,000 17 0.09 690,000 0
0.00%
KTKBANK 25-Sep-14 CE 125.00 3.40 -1.10
-24.44%
4.25
3.05
170,000 85 6.34 200,000 96,000
92.31%
AXISBANK 28-Aug-14 CE 404.00 0.10 -0.60
-85.71%
0.75
0.05
170,000 136 0.39 111,250 -25,000
-18.35%
HINDPETRO 28-Aug-14 CE 450.00 8.70 2.30
35.94%
15.10
7.95
169,000 169 21.38 89,000 -21,000
-19.09%
CANBK 28-Aug-14 CE 380.00 1.10 -9.90
-90.00%
9.45
0.60
168,000 168 4.40 113,000 -76,000
-40.21%
IOB 25-Sep-14 CE 70.00 0.50 -0.30
-37.50%
1.95
0.45
168,000 21 1.08 120,000 24,000
25.00%
PTC 25-Sep-14 CE 90.00 1.95 -0.10
-4.88%
2.40
1.95
168,000 42 3.68 144,000 68,000
89.47%
TATAGLOBAL 25-Sep-14 CE 155.00 3.20 -1.00
-23.81%
4.20
3.20
168,000 84 6.22 186,000 70,000
60.34%
TATAGLOBAL 28-Aug-14 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
168,000 84 0.08 1,406,000 -10,000
-0.71%
UNIONBANK 25-Sep-14 CE 220.00 5.75 -0.75
-11.54%
7.50
4.40
168,000 84 9.73 160,000 76,000
90.48%
INFY 28-Aug-14 CE 3,650.00 0.25 -8.30
-97.08%
9.25
0.05
166,750 1,334 4.49 126,375 -10,000
-7.33%
MCDOWELL-N 28-Aug-14 CE 2,400.00 9.00 -8.05
-47.21%
31.00
6.70
166,500 1,332 30.72 168,375 -21,500
-11.32%
NTPC 28-Aug-14 CE 137.50 0.20 -1.95
-90.70%
2.30
0.20
166,000 83 1.18 92,000 24,000
35.29%
UNIONBANK 25-Sep-14 CE 210.00 9.50 -1.25
-11.63%
11.50
7.40
166,000 83 15.17 118,000 68,000
136.00%
PNB 28-Aug-14 CE 960.00 0.35 -5.40
-93.91%
4.20
0.35
165,500 331 3.54 129,000 65,500
103.15%
FEDERALBNK 28-Aug-14 CE 122.50 0.10 -0.90
-90.00%
0.80
0.10
164,000 41 0.61 212,000 64,000
43.24%
INDIACEM 25-Sep-14 CE 115.00 4.05 -0.60
-12.90%
6.00
4.00
164,000 41 8.15 420,000 0
0.00%
NTPC 25-Sep-14 CE 150.00 0.70 -0.40
-36.36%
1.10
0.70
164,000 82 1.34 582,000 116,000
24.89%
SYNDIBANK 25-Sep-14 CE 120.00 5.35 -1.65
-23.57%
6.80
5.35
164,000 41 9.86 108,000 104,000
2,600.00%
LICHSGFIN 28-Aug-14 CE 310.00 0.05 -0.30
-85.71%
0.40
0.05
163,000 163 0.24 213,000 -23,000
-9.75%
HCLTECH 28-Aug-14 CE 1,650.00 1.20 -11.50
-90.55%
19.00
0.55
161,000 644 10.90 94,000 1,000
1.08%
UNIONBANK 28-Aug-14 CE 215.00 0.05 -0.45
-90.00%
0.60
0.05
160,000 80 0.32 130,000 4,000
3.17%
HEXAWARE 25-Sep-14 CE 165.00 4.30 -2.80
-39.44%
7.30
4.30
158,000 79 8.96 100,000 82,000
455.56%
BANKBARODA 28-Aug-14 CE 880.00 0.15 -10.10
-98.54%
5.20
0.10
157,500 315 1.97 95,000 31,500
49.61%
AUROPHARMA 28-Aug-14 CE 840.00 0.35 -1.85
-84.09%
2.10
0.25
157,000 314 1.33 130,500 -34,000
-20.67%
SAIL 25-Sep-14 CE 90.00 0.70 -0.25
-26.32%
0.95
0.65
156,000 39 1.17 308,000 100,000
48.08%
TATAPOWER 25-Sep-14 CE 90.00 2.25 -0.80
-26.23%
2.95
2.25
156,000 39 3.96 348,000 100,000
40.32%
VOLTAS 28-Aug-14 CE 235.00 5.50 -1.65
-23.08%
10.00
3.30
156,000 78 9.73 90,000 -56,000
-38.36%
CENTURYTEX 28-Aug-14 CE 610.00 0.05 -1.85
-97.37%
1.95
0.05
155,000 155 0.70 115,000 -22,000
-16.06%
CROMPGREAV 25-Sep-14 CE 210.00 3.40 -0.65
-16.05%
4.20
3.35
154,000 77 5.57 194,000 94,000
94.00%
ONGC 25-Sep-14 CE 420.00 27.00 6.30
30.43%
27.75
17.55
154,000 154 36.58 152,000 -33,000
-17.84%
IFCI 25-Sep-14 CE 42.50 0.15 0.00
0.00%
0.15
0.10
153,000 17 0.20 306,000 99,000
47.83%
ADANIPOWER 25-Sep-14 CE 47.50 2.55 -0.95
-27.14%
3.20
2.55
152,000 19 4.36 176,000 64,000
57.14%
POWERGRID 25-Sep-14 CE 135.00 1.15 -0.20
-14.81%
1.55
1.05
152,000 76 1.92 324,000 80,000
32.79%
TATAPOWER 25-Sep-14 CE 95.00 1.00 -0.45
-31.03%
1.35
1.00
152,000 38 1.72 524,000 96,000
22.43%
RECLTD 28-Aug-14 CE 270.00 0.45 -1.00
-68.97%
2.00
0.15
151,000 151 1.57 73,000 -2,000
-2.67%
APOLLOTYRE 25-Sep-14 CE 180.00 2.60 -0.20
-7.14%
3.35
2.50
150,000 75 4.22 306,000 116,000
61.05%
BHEL 28-Aug-14 CE 225.00 9.40 4.75
102.15%
9.40
4.40
150,000 75 10.31 476,000 -46,000
-8.81%
NIFTY 28-Dec-17 CE 8,000.00 1,734.25 596.30
52.40%
1,734.25
1,734.25
150,000 3,000 2,601.38 150,000 0
0.00%
SSLT 25-Sep-14 CE 300.00 3.00 -0.40
-11.76%
4.30
3.00
150,000 75 5.39 186,000 94,000
102.17%
TATAMTRDVR 25-Sep-14 CE 400.00 7.00 1.40
25.00%
8.55
6.00
150,000 75 11.46 84,000 68,000
425.00%
YESBANK 28-Aug-14 CE 590.00 0.05 -0.70
-93.33%
0.75
0.05
150,000 150 0.23 225,000 -48,000
-17.58%
CROMPGREAV 28-Aug-14 CE 195.00 1.00 -1.20
-54.55%
2.35
0.80
148,000 74 2.13 118,000 28,000
31.11%
SAIL 28-Aug-14 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
148,000 37 0.07 1,364,000 36,000
2.71%
RELCAPITAL 28-Aug-14 CE 560.00 0.10 -0.55
-84.62%
0.40
0.05
147,000 147 0.29 310,000 -36,000
-10.40%
CAIRN 28-Aug-14 CE 320.00 5.00 1.40
38.89%
7.30
5.00
145,000 145 9.00 241,000 -79,000
-24.69%
ANDHRABANK 28-Aug-14 CE 72.50 0.10 -2.65
-96.36%
2.05
0.05
144,000 36 0.58 112,000 -12,000
-9.68%
BHEL 25-Sep-14 CE 250.00 1.80 -0.20
-10.00%
2.65
1.80
144,000 72 3.00 322,000 70,000
27.78%
ASHOKLEY 25-Sep-14 CE 42.50 0.25 -0.05
-16.67%
0.30
0.25
143,000 13 0.40 517,000 33,000
6.82%
ICICIBANK 28-Aug-14 CE 1,540.00 17.95 9.90
122.98%
22.00
11.00
142,750 571 23.28 190,000 -28,250
-12.94%
BHEL 28-Aug-14 CE 220.00 13.00 4.20
47.73%
14.50
10.00
140,000 70 17.56 592,000 -60,000
-9.20%
CAIRN 25-Sep-14 CE 330.00 6.25 0.95
17.92%
7.50
5.55
140,000 140 9.03 243,000 92,000
60.93%
FEDERALBNK 25-Sep-14 CE 125.00 3.00 -0.95
-24.05%
3.85
3.00
140,000 35 4.73 220,000 36,000
19.57%
IRB 25-Sep-14 CE 270.00 5.00 -1.30
-20.63%
6.75
5.00
140,000 35 7.67 80,000 40,000
100.00%
LT 28-Aug-14 CE 1,540.00 0.15 -0.85
-85.00%
1.80
0.15
138,750 555 1.22 153,500 34,500
28.99%
BANKNIFTY 25-Sep-14 CE 16,200.00 140.00 -22.35
-13.77%
192.00
135.35
138,050 5,522 204.73 139,225 113,450
440.16%
COALINDIA 25-Sep-14 CE 370.00 5.55 -1.15
-17.16%
7.10
5.30
138,000 138 8.80 171,000 36,000
26.67%
DABUR 28-Aug-14 CE 230.00 1.05 -2.40
-69.57%
4.10
0.95
138,000 69 2.44 114,000 52,000
83.87%
ITC 25-Sep-14 CE 360.00 5.25 0.40
8.25%
5.50
4.80
138,000 138 7.05 592,000 47,000
8.62%
L&TFH 25-Sep-14 CE 72.50 0.40 -0.20
-33.33%
0.60
0.40
136,000 34 0.60 212,000 92,000
76.67%
SSLT 25-Sep-14 CE 280.00 9.50 -0.25
-2.56%
11.90
9.30
136,000 68 14.40 126,000 70,000
125.00%
ONGC 28-Aug-14 CE 425.00 12.50 7.05
129.36%
12.50
2.35
135,000 135 9.09 78,000 -36,000
-31.58%
TATAMTRDVR 28-Aug-14 CE 360.00 18.10 5.60
44.80%
21.70
15.00
134,000 67 25.34 168,000 -56,000
-25.00%
LICHSGFIN 25-Sep-14 CE 310.00 6.80 0.30
4.62%
8.00
6.50
132,000 132 9.49 141,000 63,000
80.77%
NHPC 25-Sep-14 CE 27.50 0.05 0.00
0.00%
0.10
0.05
132,000 11 0.07 264,000 84,000
46.67%
RPOWER 25-Sep-14 CE 87.50 0.60 -0.40
-40.00%
0.70
0.55
132,000 33 0.82 164,000 20,000
13.89%
HEXAWARE 25-Sep-14 CE 170.00 3.00 -1.35
-31.03%
5.35
3.00
130,000 65 5.41 102,000 12,000
13.33%
IDFC 28-Aug-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
130,000 65 0.07 1,832,000 90,000
5.17%
SSLT 25-Sep-14 CE 290.00 5.50 -0.45
-7.56%
7.45
5.30
130,000 65 8.22 154,000 62,000
67.39%
ADANIENT 28-Aug-14 CE 520.00 0.05 -0.10
-66.67%
0.05
0.05
129,000 129 0.06 234,000 -4,000
-1.68%
ADANIPOWER 25-Sep-14 CE 52.50 1.00 -0.35
-25.93%
1.20
0.90
128,000 16 1.37 312,000 80,000
34.48%
DABUR 28-Aug-14 CE 240.00 0.05 -0.40
-88.89%
0.45
0.05
128,000 64 0.14 100,000 82,000
455.56%
JPASSOCIAT 25-Sep-14 CE 70.00 0.10 0.00
0.00%
0.10
0.10
128,000 16 0.13 784,000 64,000
8.89%
SYNDIBANK 25-Sep-14 CE 140.00 0.60 -0.50
-45.45%
1.00
0.55
128,000 32 0.91 152,000 104,000
216.67%
ONGC 28-Aug-14 CE 450.00 0.05 -0.25
-83.33%
0.10
0.05
127,000 127 0.08 526,000 -33,000
-5.90%
ARVIND 25-Sep-14 CE 310.00 5.80 1.70
41.46%
6.35
3.45
126,000 63 6.46 78,000 14,000
21.88%
BHARTIARTL 28-Aug-14 CE 375.00 0.10 -0.55
-84.62%
0.85
0.10
126,000 126 0.48 160,000 3,000
1.91%
PETRONET 28-Aug-14 CE 190.00 0.05 -0.35
-87.50%
0.25
0.05
126,000 63 0.13 228,000 18,000
8.57%
BANKINDIA 28-Aug-14 CE 290.00 0.05 -0.30
-85.71%
0.80
0.05
124,000 124 0.25 318,000 -3,000
-0.93%
JSWENERGY 28-Aug-14 CE 77.50 0.10 -0.35
-77.78%
1.00
0.10
124,000 31 0.43 248,000 0
0.00%
POWERGRID 28-Aug-14 CE 135.00 0.05 -0.05
-50.00%
0.10
0.05
124,000 62 0.06 1,534,000 30,000
1.99%
RELCAPITAL 28-Aug-14 CE 570.00 0.05 -0.20
-80.00%
0.15
0.05
124,000 124 0.12 310,000 -4,000
-1.27%
TATAMTRDVR 25-Sep-14 CE 390.00 10.50 1.95
22.81%
12.20
9.75
124,000 62 13.59 218,000 14,000
6.86%
HEXAWARE 28-Aug-14 CE 160.00 0.10 -3.15
-96.92%
4.50
0.10
122,000 61 1.53 132,000 -14,000
-9.59%
JINDALSTEL 25-Sep-14 CE 280.00 2.35 -1.45
-38.16%
3.30
2.25
122,000 122 3.42 279,000 28,000
11.16%
ADANIENT 28-Aug-14 CE 510.00 0.05 -0.15
-75.00%
0.10
0.05
121,000 121 0.06 229,000 -10,000
-4.18%
CROMPGREAV 25-Sep-14 CE 200.00 6.90 -0.30
-4.17%
7.60
6.35
120,000 60 8.26 180,000 50,000
38.46%
NTPC 28-Aug-14 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
120,000 60 0.06 1,064,000 24,000
2.31%
AXISBANK 25-Sep-14 CE 410.00 5.90 -2.20
-27.16%
9.10
5.55
120,000 96 8.57 148,750 22,500
17.82%
CANBK 28-Aug-14 CE 400.00 0.05 -0.40
-88.89%
0.35
0.05
119,000 119 0.12 313,000 -44,000
-12.32%
UNITECH 28-Aug-14 CE 20.00 1.80 -0.40
-18.18%
1.80
1.75
119,000 7 2.08 170,000 -51,000
-23.08%
HINDALCO 25-Sep-14 CE 190.00 1.80 -0.45
-20.00%
2.35
1.60
118,000 59 2.25 414,000 38,000
10.11%
HDFCBANK 25-Sep-14 CE 840.00 22.65 1.05
4.86%
24.70
21.25
118,000 236 26.83 144,500 52,000
56.22%
LT 28-Aug-14 CE 1,600.00 0.05 -0.25
-83.33%
0.20
0.05
117,750 471 0.11 674,500 -12,250
-1.78%
RELINFRA 28-Aug-14 CE 710.00 0.30 -1.30
-81.25%
1.50
0.25
117,500 235 0.89 78,500 -32,500
-29.28%
HDFC 28-Aug-14 CE 1,100.00 0.10 -0.60
-85.71%
0.90
0.05
117,250 469 0.43 372,250 -19,000
-4.86%
IFCI 25-Sep-14 CE 30.00 4.05 -8.55
-67.86%
4.10
4.00
117,000 13 4.74 90,000 90,000
0.00%
NIFTY 28-Aug-14 CE 7,400.00 540.00 12.25
2.32%
560.45
537.20
116,350 2,327 646.44 27,650 -100,800
-78.47%
BANKBARODA 28-Aug-14 CE 900.00 0.05 -2.30
-97.87%
3.40
0.05
116,000 232 0.75 195,500 26,000
15.34%
INDIACEM 25-Sep-14 CE 120.00 2.20 -0.40
-15.38%
3.70
2.20
116,000 29 3.50 292,000 20,000
7.35%
RPOWER 25-Sep-14 CE 82.50 1.35 -0.45
-25.00%
2.00
1.25
116,000 29 1.74 136,000 36,000
36.00%
UNIONBANK 25-Sep-14 CE 230.00 3.25 -0.70
-17.72%
4.00
2.70
116,000 58 3.75 184,000 46,000
33.33%
MARUTI 28-Aug-14 CE 2,800.00 5.10 0.15
3.03%
9.60
1.75
115,250 922 5.77 62,375 -3,500
-5.31%
AXISBANK 28-Aug-14 CE 410.00 0.05 -0.20
-80.00%
0.25
0.05
115,000 92 0.10 427,500 -20,000
-4.47%
ICICIBANK 28-Aug-14 CE 1,580.00 0.20 -0.50
-71.43%
2.15
0.15
114,000 456 1.17 100,750 12,750
14.49%
NMDC 25-Sep-14 CE 180.00 1.70 -0.45
-20.93%
2.45
1.70
114,000 57 2.31 116,000 94,000
427.27%
HAVELLS 28-Aug-14 CE 296.00 0.05 -4.20
-98.82%
1.40
0.05
113,750 455 0.35 31,250 -12,500
-28.57%
SBIN 28-Aug-14 CE 2,540.00 0.05 -4.70
-98.95%
5.75
0.05
113,000 904 1.23 68,750 125
0.18%
NIFTY 25-Sep-14 CE 7,950.00 127.10 14.70
13.08%
138.40
122.35
112,900 2,258 147.71 84,950 27,350
47.48%
ALBK 28-Aug-14 CE 117.50 0.05 -0.25
-83.33%
0.30
0.05
112,000 28 0.10 144,000 20,000
16.13%
ARVIND 25-Sep-14 CE 320.00 3.90 1.25
47.17%
4.30
2.50
112,000 56 4.14 46,000 32,000
228.57%
ADANIPOWER 25-Sep-14 CE 57.50 0.40 -0.05
-11.11%
0.40
0.30
112,000 14 0.39 256,000 72,000
39.13%
ADANIPOWER 25-Sep-14 CE 60.00 0.25 -0.15
-37.50%
0.35
0.20
112,000 14 0.31 440,000 24,000
5.77%
INDIACEM 28-Aug-14 CE 120.00 0.10 0.00
0.00%
0.20
0.05
112,000 28 0.09 332,000 24,000
7.79%
L&TFH 25-Sep-14 CE 67.50 1.65 -0.40
-19.51%
2.10
1.60
112,000 28 2.03 184,000 72,000
64.29%
LT 28-Aug-14 CE 1,550.00 0.15 -0.65
-81.25%
1.90
0.15
112,000 448 0.68 257,750 -16,000
-5.84%
GMRINFRA 25-Sep-14 CE 32.50 0.15 -0.05
-25.00%
0.15
0.15
110,000 11 0.17 90,000 -20,000
-18.18%
HAVELLS 28-Aug-14 CE 288.00 0.20 -8.10
-97.59%
3.35
0.20
110,000 440 1.45 60,000 35,000
140.00%
TATACHEM 28-Aug-14 CE 380.00 0.70 -0.45
-39.13%
2.00
0.40
110,000 110 1.30 93,000 -22,000
-19.13%
TATASTEEL 25-Sep-14 CE 580.00 2.00 -1.05
-34.43%
3.20
2.00
109,000 109 2.61 177,000 62,000
53.91%
ALBK 25-Sep-14 CE 130.00 0.95 -0.20
-17.39%
1.20
0.90
108,000 27 1.10 152,000 20,000
15.15%
BPCL 28-Aug-14 CE 710.00 0.05 -0.35
-87.50%
1.70
0.05
108,000 216 0.63 64,000 -14,500
-18.47%
RECLTD 28-Aug-14 CE 290.00 0.05 -0.25
-83.33%
0.10
0.05
108,000 108 0.05 195,000 -22,000
-10.14%
UCOBANK 25-Sep-14 CE 105.00 0.70 -0.45
-39.13%
1.05
0.70
108,000 27 0.90 132,000 28,000
26.92%
MCDOWELL-N 28-Aug-14 CE 2,450.00 0.35 -4.25
-92.39%
7.85
0.35
107,250 858 3.93 171,625 0
0.00%
PFC 25-Sep-14 CE 280.00 3.15 -0.65
-17.11%
3.65
2.90
106,000 53 3.50 250,000 68,000
37.36%
TATAGLOBAL 25-Sep-14 CE 165.00 1.00 -0.55
-35.48%
1.35
1.00
106,000 53 1.22 134,000 36,000
36.73%
HDFCBANK 25-Sep-14 CE 800.00 51.00 1.80
3.66%
52.25
49.00
105,000 210 53.71 181,000 100,000
123.46%
ICICIBANK 28-Aug-14 CE 1,500.00 58.25 19.65
50.91%
61.00
49.90
105,000 420 58.25 149,000 -60,250
-28.79%
NIFTY 25-Sep-14 CE 6,000.00 1,964.25 18.95
0.97%
1,982.00
1,959.65
104,800 2,096 2,067.68 822,550 86,650
11.77%
JPASSOCIAT 28-Aug-14 CE 52.50 0.05 0.00
0.00%
0.05
0.05
104,000 13 0.05 2,664,000 48,000
1.83%
SSLT 28-Aug-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
104,000 52 0.05 852,000 4,000
0.47%
HDFC 28-Aug-14 CE 1,060.00 11.00 -0.30
-2.65%
19.00
4.00
103,750 415 16.12 148,000 -25,250
-14.57%
BANKINDIA 25-Sep-14 CE 280.00 11.00 -2.40
-17.91%
12.80
9.30
102,000 102 10.61 80,000 54,000
207.69%
HINDPETRO 25-Sep-14 CE 480.00 10.95 0.30
2.82%
13.60
10.50
102,000 102 12.62 102,000 2,000
2.00%
RCOM 28-Aug-14 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
102,000 51 0.05 1,354,000 -34,000
-2.45%
SBIN 25-Sep-14 CE 2,500.00 64.20 -17.95
-21.85%
84.65
61.20
101,125 809 69.64 164,750 29,750
22.04%
BHEL 25-Sep-14 CE 220.00 11.00 0.45
4.27%
13.00
10.00
100,000 50 11.58 200,000 30,000
17.65%
JISLJALEQS 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 828,000 28,000
3.50%
NMDC 28-Aug-14 CE 170.00 0.90 0.30
50.00%
2.40
0.30
100,000 50 1.17 74,000 -10,000
-11.90%
TATAMTRDVR 25-Sep-14 CE 370.00 19.35 3.25
20.19%
22.00
18.20
100,000 50 20.43 118,000 10,000
9.26%
NIFTY 25-Sep-14 CE 7,000.00 976.75 20.90
2.19%
990.00
969.55
99,650 1,993 976.90 429,550 72,700
20.37%
ASHOKLEY 25-Sep-14 CE 45.00 0.15 -0.05
-25.00%
0.20
0.15
99,000 9 0.16 154,000 33,000
27.27%
HEXAWARE 28-Aug-14 CE 165.00 0.05 -1.00
-95.24%
1.00
0.05
98,000 49 0.26 126,000 -4,000
-3.08%
RELCAPITAL 28-Aug-14 CE 600.00 0.05 -0.10
-66.67%
0.05
0.05
97,000 97 0.05 735,000 0
0.00%
NIFTY 28-Aug-14 CE 6,000.00 1,941.00 14.20
0.74%
1,961.45
1,941.00
96,850 1,937 1,891.66 40,850 -91,950
-69.24%
ICICIBANK 25-Sep-14 CE 1,550.00 51.00 8.00
18.60%
54.45
46.20
96,750 387 49.56 102,000 -12,500
-10.92%
ADANIPORTS 25-Sep-14 CE 300.00 7.05 -2.60
-26.94%
11.50
7.05
96,000 48 8.48 122,000 36,000
41.86%
NHPC 28-Aug-14 CE 20.00 1.60 0.60
60.00%
2.10
1.60
96,000 8 1.74 252,000 -36,000
-12.50%
VOLTAS 25-Sep-14 CE 260.00 6.05 0.00
0.00%
7.05
4.50
96,000 48 5.91 74,000 28,000
60.87%
TATACOMM 25-Sep-14 CE 400.00 6.90 3.35
94.37%
8.00
3.80
96,000 96 6.62 41,000 33,000
412.50%
SBIN 25-Sep-14 CE 2,550.00 44.00 -15.55
-26.11%
60.80
41.55
95,875 767 45.69 67,625 -7,750
-10.28%
ICICIBANK 25-Sep-14 CE 1,600.00 28.25 4.55
19.20%
30.80
25.50
95,000 380 26.99 184,250 12,500
7.28%
CAIRN 28-Aug-14 CE 340.00 0.05 -0.05
-50.00%
0.20
0.05
94,000 94 0.09 313,000 23,000
7.93%
PFC 28-Aug-14 CE 270.00 0.05 -0.10
-66.67%
0.10
0.05
94,000 47 0.05 338,000 -26,000
-7.14%
IOC 28-Aug-14 CE 360.00 2.60 1.35
108.00%
3.70
0.85
93,000 93 2.39 49,000 -22,000
-30.99%
ZEEL 28-Aug-14 CE 280.00 0.25 -1.25
-83.33%
2.10
0.15
93,000 93 0.89 106,000 23,000
27.71%
AMBUJACEM 28-Aug-14 CE 210.00 0.05 -0.45
-90.00%
0.60
0.05
92,000 46 0.21 212,000 2,000
0.95%
PTC 25-Sep-14 CE 95.00 0.95 0.05
5.56%
1.30
0.95
92,000 23 1.02 100,000 40,000
66.67%
VOLTAS 25-Sep-14 CE 240.00 13.00 0.25
1.96%
15.45
11.20
92,000 46 12.38 152,000 26,000
20.63%
BANKNIFTY 25-Sep-14 CE 16,500.00 76.00 -13.20
-14.80%
105.00
73.05
91,625 3,665 77.27 210,125 7,650
3.78%
HINDUNILVR 28-Aug-14 CE 750.00 0.05 -0.40
-88.89%
0.50
0.05
91,500 183 0.14 124,500 -9,500
-7.09%
BANKINDIA 28-Aug-14 CE 300.00 0.05 0.00
0.00%
0.15
0.05
91,000 91 0.05 558,000 -5,000
-0.89%
TATAMOTORS 25-Sep-14 CE 500.00 35.55 2.55
7.73%
38.50
31.00
91,000 91 32.21 167,000 25,000
17.61%
EXIDEIND 25-Sep-14 CE 165.00 6.30 -0.05
-0.79%
7.30
5.75
90,000 45 5.64 74,000 48,000
184.62%
RELIANCE 25-Sep-14 CE 1,100.00 3.70 -0.35
-8.64%
5.00
3.70
90,000 360 3.76 440,750 50,000
12.80%
RELIANCE 28-Aug-14 CE 1,040.00 0.05 -0.20
-80.00%
0.05
0.05
90,000 360 0.05 665,500 -10,250
-1.52%
LT 25-Sep-14 CE 1,550.00 30.00 3.45
12.99%
34.45
27.65
89,500 358 27.67 152,250 25,750
20.36%
RPOWER 25-Sep-14 CE 100.00 0.20 0.00
0.00%
0.20
0.15
88,000 22 0.14 412,000 0
0.00%
TATACOMM 28-Aug-14 CE 360.00 14.50 10.95
308.45%
18.00
3.95
87,000 87 10.35 62,000 -27,000
-30.34%
BANKNIFTY 25-Sep-14 CE 15,900.00 253.45 -29.70
-10.49%
313.60
250.00
86,750 3,470 234.17 79,400 73,925
1,350.23%
CROMPGREAV 28-Aug-14 CE 210.00 0.05 -0.05
-50.00%
0.10
0.05
86,000 43 0.04 958,000 20,000
2.13%
HINDALCO 28-Aug-14 CE 165.00 4.85 -3.10
-38.99%
8.50
4.85
86,000 43 5.56 386,000 -30,000
-7.21%
NTPC 28-Aug-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
86,000 43 0.04 1,710,000 28,000
1.66%
TATASTEEL 28-Aug-14 CE 560.00 0.05 -0.05
-50.00%
0.05
0.05
86,000 86 0.04 1,234,000 12,000
0.98%
UNIONBANK 28-Aug-14 CE 220.00 0.05 -0.10
-66.67%
0.25
0.05
86,000 43 0.08 550,000 2,000
0.36%
TATACOMM 25-Sep-14 CE 370.00 17.55 6.75
62.50%
20.20
13.05
86,000 86 14.78 39,000 11,000
39.29%
BANKNIFTY 28-Aug-14 CE 15,500.00 220.00 7.60
3.58%
290.00
184.55
85,700 3,428 207.17 273,700 -26,550
-8.84%
UNITECH 28-Aug-14 CE 17.50 4.80 0.45
10.34%
4.85
3.00
85,000 5 3.64 34,000 0
0.00%
IDBI 25-Sep-14 CE 75.00 4.05 -2.00
-33.06%
5.10
3.85
84,000 21 3.72 48,000 44,000
1,100.00%
IRB 25-Sep-14 CE 300.00 1.30 -1.20
-48.00%
1.35
1.25
84,000 21 1.09 72,000 64,000
800.00%
POWERGRID 25-Sep-14 CE 140.00 0.50 -0.05
-9.09%
0.75
0.50
84,000 42 0.52 192,000 48,000
33.33%
PETRONET 28-Aug-14 CE 185.00 0.40 -0.90
-69.23%
1.50
0.35
84,000 42 0.71 68,000 -6,000
-8.11%
SAIL 28-Aug-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 2,100,000 12,000
0.57%
TATAPOWER 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 1,248,000 -12,000
-0.95%
TATAGLOBAL 25-Sep-14 CE 170.00 0.55 -0.45
-45.00%
0.75
0.50
84,000 42 0.55 308,000 54,000
21.26%
SBIN 25-Sep-14 CE 2,600.00 29.00 -11.80
-28.92%
48.00
27.00
83,625 669 27.86 103,250 36,625
54.97%
LICHSGFIN 28-Aug-14 CE 300.00 2.40 -1.20
-33.33%
5.00
2.40
83,000 83 2.83 292,000 -27,000
-8.46%
TATAMOTORS 28-Aug-14 CE 550.00 0.05 -0.05
-50.00%
0.10
0.05
83,000 83 0.04 370,000 4,000
1.09%
TITAN 28-Aug-14 CE 365.00 0.50 -2.10
-80.77%
3.90
0.50
83,000 83 1.25 52,000 3,000
6.12%
HAVELLS 28-Aug-14 CE 284.00 1.00 -8.90
-89.90%
5.00
1.00
82,500 330 2.04 38,750 32,500
520.00%
PNB 28-Aug-14 CE 980.00 0.05 -1.05
-95.45%
1.50
0.05
82,500 165 0.33 95,500 -9,500
-9.05%
NIFTY 30-Oct-14 CE 8,400.00 30.90 1.80
6.19%
34.65
28.15
82,350 1,647 26.26 498,650 35,100
7.57%
RELIANCE 28-Aug-14 CE 1,060.00 0.05 -0.15
-75.00%
0.05
0.05
82,250 329 0.04 447,750 26,000
6.16%
BPCL 25-Sep-14 CE 680.00 26.30 7.75
41.78%
29.45
21.95
82,000 164 21.11 66,500 -1,000
-1.48%
DLF 25-Sep-14 CE 230.00 0.45 -0.20
-30.77%
0.55
0.40
82,000 41 0.38 168,000 40,000
31.25%
JINDALSTEL 28-Aug-14 CE 260.00 0.05 -0.35
-87.50%
0.35
0.05
82,000 82 0.09 135,000 -3,000
-2.17%
LICHSGFIN 28-Aug-14 CE 305.00 0.20 -0.90
-81.82%
1.20
0.20
82,000 82 0.46 103,000 33,000
47.14%
NMDC 25-Sep-14 CE 175.00 3.05 -0.75
-19.74%
4.05
3.05
82,000 41 2.94 68,000 46,000
209.09%
ITC 28-Aug-14 CE 365.00 0.05 -0.05
-50.00%
0.10
0.05
81,000 81 0.04 715,000 -4,000
-0.56%
TATAMOTORS 25-Sep-14 CE 560.00 6.40 0.90
16.36%
7.65
5.60
81,000 81 5.32 61,000 37,000
154.17%
ANDHRABANK 28-Aug-14 CE 77.50 0.05 -0.15
-75.00%
0.10
0.05
80,000 20 0.04 224,000 4,000
1.82%
FEDERALBNK 25-Sep-14 CE 120.00 5.05 -1.30
-20.47%
6.40
5.05
80,000 20 4.62 88,000 32,000
57.14%
IDBI 25-Sep-14 CE 85.00 0.70 -0.50
-41.67%
1.20
0.70
80,000 20 0.66 228,000 4,000
1.79%
ORIENTBANK 28-Aug-14 CE 270.00 0.30 -1.55
-83.78%
2.05
0.05
80,000 40 0.50 88,000 -12,000
-12.00%
ONGC 28-Aug-14 CE 445.00 0.05 -0.40
-88.89%
0.25
0.05
80,000 80 0.07 115,000 34,000
41.98%
SYNDIBANK 28-Aug-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 220,000 4,000
1.85%
TATAPOWER 28-Aug-14 CE 92.50 0.05 -0.05
-50.00%
0.10
0.05
80,000 20 0.04 280,000 -4,000
-1.41%
WIPRO 28-Aug-14 CE 570.00 0.25 -0.10
-28.57%
1.90
0.25
79,500 159 0.69 53,500 3,500
7.00%
CANBK 25-Sep-14 CE 400.00 8.90 -4.40
-33.08%
13.35
8.80
79,000 79 8.24 88,000 35,000
66.04%
IOC 28-Aug-14 CE 370.00 0.25 -0.40
-61.54%
0.95
0.15
79,000 79 0.28 72,000 -42,000
-36.84%
NIFTY 28-Aug-14 CE 8,500.00 0.05 -0.05
-50.00%
0.10
0.05
78,900 1,578 0.05 946,500 -20,500
-2.12%
TITAN 28-Aug-14 CE 380.00 0.05 -0.20
-80.00%
0.15
0.05
78,000 78 0.07 107,000 -26,000
-19.55%
HAVELLS 25-Sep-14 CE 300.00 9.00 -4.20
-31.82%
10.25
8.10
77,500 310 7.23 65,000 33,750
108.00%
ICICIBANK 28-Aug-14 CE 1,600.00 0.05 -0.25
-83.33%
0.75
0.05
77,250 309 0.24 184,250 -30,750
-14.30%
INFY 28-Aug-14 CE 3,700.00 0.05 -2.20
-97.78%
2.50
0.05
76,500 612 0.38 160,375 -15,750
-8.94%
BIOCON 28-Aug-14 CE 480.00 0.05 -1.75
-97.22%
1.05
0.05
76,000 152 0.46 138,000 -32,500
-19.06%
CENTURYTEX 28-Aug-14 CE 620.00 0.05 -0.75
-93.75%
0.70
0.05
76,000 76 0.17 97,000 -8,000
-7.62%
HINDALCO 25-Sep-14 CE 185.00 2.75 -0.55
-16.67%
3.25
2.65
76,000 38 2.23 226,000 18,000
8.65%
INDIACEM 25-Sep-14 CE 125.00 1.30 -0.20
-13.33%
2.25
1.30
76,000 19 1.47 64,000 44,000
220.00%
INDIACEM 28-Aug-14 CE 110.00 3.55 -0.60
-14.46%
6.05
3.55
76,000 19 3.66 252,000 -32,000
-11.27%
IRB 25-Sep-14 CE 250.00 12.80 0.75
6.22%
16.35
12.50
76,000 19 10.74 108,000 36,000
50.00%
JSWENERGY 25-Sep-14 CE 80.00 1.65 -0.60
-26.67%
2.30
1.65
76,000 19 1.54 64,000 16,000
33.33%
RELCAPITAL 25-Sep-14 CE 560.00 9.50 -3.95
-29.37%
13.40
9.50
76,000 76 8.74 224,000 26,000
13.13%
TATAPOWER 25-Sep-14 CE 100.00 0.35 -0.30
-46.15%
0.55
0.35
76,000 19 0.33 356,000 48,000
15.58%
ASIANPAINT 28-Aug-14 CE 630.00 0.10 -0.75
-88.24%
3.25
0.10
75,500 151 1.50 47,500 -10,000
-17.39%
BHARATFORG 28-Aug-14 CE 800.00 0.30 -3.55
-92.21%
4.10
0.25
75,000 75 1.09 71,000 -2,000
-2.74%
JINDALSTEL 25-Sep-14 CE 300.00 1.10 -0.65
-37.14%
1.80
1.10
74,000 74 1.02 272,000 33,000
13.81%
ADANIPORTS 25-Sep-14 CE 290.00 10.35 -3.25
-23.90%
15.90
10.35
74,000 37 9.79 44,000 22,000
100.00%
RCOM 28-Aug-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
74,000 37 0.04 1,980,000 2,000
0.10%
TCS 28-Aug-14 CE 2,600.00 0.05 -2.55
-98.08%
2.00
0.05
74,000 592 0.63 195,375 9,750
5.25%
TATAMOTORS 25-Sep-14 CE 580.00 3.20 0.70
28.00%
3.65
2.90
74,000 74 2.53 77,000 48,000
165.52%
TATACOMM 25-Sep-14 CE 380.00 12.85 4.95
62.66%
15.00
9.75
74,000 74 9.84 41,000 36,000
720.00%
WIPRO 25-Sep-14 CE 560.00 19.00 3.30
21.02%
20.90
17.00
74,000 148 14.24 66,000 14,000
26.92%
MCDOWELL-N 28-Aug-14 CE 2,500.00 0.10 -1.50
-93.75%
1.80
0.10
73,250 586 0.46 215,375 -19,875
-8.45%
HDFCBANK 25-Sep-14 CE 860.00 13.00 0.00
0.00%
14.90
12.40
72,500 145 9.85 211,000 40,000
23.39%
HAVELLS 28-Aug-14 CE 280.00 4.00 -10.10
-71.63%
8.90
3.05
72,500 290 3.97 31,250 -7,500
-19.35%
ADANIPOWER 28-Aug-14 CE 57.50 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 2,184,000 8,000
0.37%
SYNDIBANK 25-Sep-14 CE 125.00 3.60 -1.35
-27.27%
4.25
3.50
72,000 18 2.73 84,000 44,000
110.00%
YESBANK 28-Aug-14 CE 600.00 0.05 -0.25
-83.33%
0.10
0.05
72,000 72 0.04 250,000 -2,000
-0.79%
AXISBANK 25-Sep-14 CE 420.00 3.50 -1.70
-32.69%
5.45
3.30
71,250 57 2.82 155,000 48,750
45.88%
HDFC 25-Sep-14 CE 1,100.00 19.55 0.20
1.03%
23.35
18.00
71,000 284 15.27 103,500 20,000
23.95%
ONGC 25-Sep-14 CE 480.00 4.35 0.90
26.09%
4.55
3.00
71,000 71 2.88 102,000 1,000
0.99%
LT 28-Aug-14 CE 1,560.00 0.05 -0.45
-90.00%
0.50
0.05
70,750 283 0.09 108,000 -2,500
-2.26%
ARVIND 28-Aug-14 CE 250.00 33.75 3.95
13.26%
35.00
26.00
70,000 35 19.99 138,000 -54,000
-28.13%
HINDALCO 28-Aug-14 CE 195.00 0.05 0.00
0.00%
0.05
0.05
70,000 35 0.04 494,000 28,000
6.01%
UNIONBANK 28-Aug-14 CE 200.00 7.20 -2.20
-23.40%
11.00
3.45
70,000 35 4.59 156,000 -12,000
-7.14%
AUROPHARMA 28-Aug-14 CE 800.00 21.00 -0.85
-3.89%
27.00
17.60
69,500 139 15.03 142,000 -28,000
-16.47%
LUPIN 28-Aug-14 CE 1,200.00 93.50 7.55
8.78%
96.00
78.00
69,500 278 61.25 94,500 -18,500
-16.37%
RELIANCE 25-Sep-14 CE 1,080.00 5.00 0.75
17.65%
6.95
5.00
68,750 275 3.84 79,500 43,000
117.81%
ARVIND 25-Sep-14 CE 270.00 22.75 4.65
25.69%
23.20
17.70
68,000 34 13.80 184,000 12,000
6.98%
AUROPHARMA 25-Sep-14 CE 880.00 10.60 -0.20
-1.85%
11.50
9.00
68,000 136 6.72 61,500 52,000
547.37%
BANKBARODA 25-Sep-14 CE 900.00 20.70 -7.65
-26.98%
28.40
19.50
68,000 136 14.79 47,000 34,000
261.54%
BHARTIARTL 25-Sep-14 CE 380.00 6.85 -0.20
-2.84%
7.95
6.25
68,000 68 4.73 140,000 27,000
23.89%
CAIRN 25-Sep-14 CE 340.00 2.80 0.20
7.69%
4.55
2.75
68,000 68 2.11 100,000 38,000
61.29%
L&TFH 25-Sep-14 CE 65.00 2.80 -0.60
-17.65%
3.50
2.80
68,000 17 2.14 148,000 64,000
76.19%
ADANIPORTS 25-Sep-14 CE 310.00 5.00 -2.00
-28.57%
8.05
4.70
68,000 34 4.11 68,000 26,000
61.90%
TATAGLOBAL 25-Sep-14 CE 150.00 5.75 -0.90
-13.53%
6.50
5.55
68,000 34 4.22 100,000 64,000
177.78%
NIFTY 30-Oct-14 CE 8,000.00 167.90 9.30
5.86%
178.95
163.85
67,700 1,354 116.27 436,400 15,850
3.77%
RANBAXY 28-Aug-14 CE 640.00 0.65 -9.75
-93.75%
10.50
0.65
67,000 67 2.20 96,000 8,000
9.09%
TATASTEEL 25-Sep-14 CE 600.00 1.10 -0.35
-24.14%
1.60
1.10
67,000 67 0.94 166,000 27,000
19.42%
ASHOKLEY 25-Sep-14 CE 47.50 0.10 0.00
0.00%
0.10
0.10
66,000 6 0.07 77,000 66,000
600.00%
PFC 28-Aug-14 CE 265.00 0.05 -0.05
-50.00%
0.05
0.05
66,000 33 0.03 98,000 -4,000
-3.92%
BPCL 28-Aug-14 CE 670.00 23.85 14.55
156.45%
28.30
14.00
65,000 130 15.11 72,000 -36,500
-33.64%
COALINDIA 28-Aug-14 CE 365.00 0.05 -0.55
-91.67%
1.00
0.05
65,000 65 0.14 153,000 -23,000
-13.07%
HINDPETRO 25-Sep-14 CE 500.00 6.40 0.95
17.43%
7.75
5.80
65,000 65 4.54 60,000 8,000
15.38%
SUNTV 28-Aug-14 CE 360.00 0.50 -0.75
-60.00%
1.95
0.15
65,000 65 0.51 62,000 13,000
26.53%
HDFCBANK 28-Aug-14 CE 850.00 0.10 -0.55
-84.62%
0.75
0.05
64,500 129 0.33 254,500 6,000
2.41%
CAIRN 25-Sep-14 CE 350.00 1.40 -0.20
-12.50%
1.85
1.30
64,000 64 0.99 141,000 59,000
71.95%
GAIL 28-Aug-14 CE 450.00 0.35 -0.25
-41.67%
1.00
0.10
64,000 64 0.35 41,000 -10,000
-19.61%
JPASSOCIAT 28-Aug-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 8,448,000 0
0.00%
PETRONET 28-Aug-14 CE 180.00 4.00 -0.60
-13.04%
4.65
2.70
64,000 32 2.30 146,000 -6,000
-3.95%
RECLTD 28-Aug-14 CE 280.00 0.05 -0.40
-88.89%
0.25
0.05
64,000 64 0.08 90,000 3,000
3.45%
SYNDIBANK 25-Sep-14 CE 145.00 0.25 -1.45
-85.29%
0.60
0.25
64,000 16 0.19 56,000 40,000
250.00%
TATAMOTORS 25-Sep-14 CE 570.00 4.60 1.20
35.29%
5.40
4.15
64,000 64 3.10 71,000 37,000
108.82%
RELINFRA 28-Aug-14 CE 720.00 0.20 -0.35
-63.64%
0.55
0.05
63,500 127 0.20 167,500 -1,500
-0.89%
COALINDIA 28-Aug-14 CE 370.00 0.05 -0.15
-75.00%
0.45
0.05
63,000 63 0.07 412,000 -18,000
-4.19%
HEXAWARE 28-Aug-14 CE 170.00 0.05 -0.30
-85.71%
0.20
0.05
62,000 31 0.06 122,000 0
0.00%
GAIL 25-Sep-14 CE 440.00 16.00 5.30
49.53%
16.55
13.00
62,000 62 9.82 22,000 1,000
4.76%
HINDZINC 28-Aug-14 CE 170.00 0.05 -0.05
-50.00%
0.30
0.05
62,000 31 0.08 196,000 4,000
2.08%
NMDC 25-Sep-14 CE 170.00 5.95 0.65
12.26%
6.90
5.00
62,000 31 3.68 62,000 42,000
210.00%
TATAGLOBAL 28-Aug-14 CE 150.00 1.30 -2.20
-62.86%
3.05
1.30
62,000 31 1.52 196,000 -46,000
-19.01%
HEROMOTOCO 28-Aug-14 CE 2,700.00 0.30 -0.05
-14.29%
4.00
0.10
61,125 489 1.17 31,500 13,750
77.46%
ADANIENT 25-Sep-14 CE 500.00 14.00 -2.50
-15.15%
19.25
13.25
61,000 61 9.32 78,000 17,000
27.87%
AUROPHARMA 28-Aug-14 CE 760.00 59.35 -3.65
-5.79%
62.00
56.00
61,000 122 36.16 66,000 -59,500
-47.41%
RELINFRA 25-Sep-14 CE 720.00 19.35 -2.50
-11.44%
22.10
17.55
61,000 122 11.88 51,000 15,000
41.67%
CENTURYTEX 28-Aug-14 CE 660.00 0.05 -0.10
-66.67%
0.10
0.05
61,000 61 0.04 183,000 0
0.00%
YESBANK 25-Sep-14 CE 580.00 15.00 -3.30
-18.03%
17.65
13.30
61,000 61 9.28 57,000 0
0.00%
LT 25-Sep-14 CE 1,600.00 15.00 1.20
8.70%
18.50
13.65
60,750 243 9.57 156,500 23,000
17.23%
NIFTY 24-Dec-14 CE 8,000.00 299.90 12.05
4.19%
308.00
296.00
60,350 121 182.47 3,896,400 10,800
0.28%
ARVIND 25-Sep-14 CE 330.00 2.25 0.45
25.00%
2.95
2.00
60,000 30 1.48 28,000 22,000
366.67%
FEDERALBNK 25-Sep-14 CE 135.00 1.05 -0.30
-22.22%
1.40
0.90
60,000 15 0.73 48,000 -8,000
-14.29%
JPPOWER 25-Sep-14 CE 12.50 2.20 -7.20
-76.60%
2.35
2.20
60,000 4 1.38 30,000 30,000
0.00%
JPPOWER 28-Aug-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
60,000 4 0.03 7,200,000 0
0.00%
RPOWER 28-Aug-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 2,512,000 4,000
0.16%
NIFTY 25-Sep-14 CE 8,250.00 19.10 0.30
1.60%
25.00
18.60
59,100 1,182 12.52 47,800 37,050
344.65%
ITC 25-Sep-14 CE 350.00 10.00 1.00
11.11%
10.50
9.60
59,000 59 5.88 260,000 21,000
8.79%
TATAMOTORS 28-Aug-14 CE 450.00 76.20 5.70
8.09%
80.55
73.50
59,000 59 45.32 535,000 -50,000
-8.55%
AXISBANK 28-Aug-14 CE 390.00 3.40 -5.05
-59.76%
9.00
2.80
58,750 47 3.24 178,750 -26,250
-12.80%
AMBUJACEM 25-Sep-14 CE 220.00 2.20 -0.40
-15.38%
2.50
1.90
58,000 29 1.33 122,000 32,000
35.56%
TATACHEM 28-Aug-14 CE 390.00 0.05 -0.35
-87.50%
0.70
0.05
58,000 58 0.04 84,000 31,000
58.49%
TITAN 28-Aug-14 CE 360.00 2.50 -2.30
-47.92%
6.90
1.50
58,000 58 2.03 130,000 -10,000
-7.14%
LUPIN 28-Aug-14 CE 1,300.00 1.75 -2.05
-53.95%
6.00
0.75
57,250 229 1.54 56,250 18,750
50.00%
ASIANPAINT 28-Aug-14 CE 620.00 4.00 0.95
31.15%
11.75
3.15
57,000 114 4.47 43,500 -18,000
-29.27%
CAIRN 28-Aug-14 CE 350.00 0.05 -0.05
-50.00%
0.30
0.05
57,000 57 0.04 181,000 -14,000
-7.18%
HINDUNILVR 25-Sep-14 CE 740.00 14.20 -0.60
-4.05%
16.95
12.75
57,000 114 8.57 121,000 31,500
35.20%
ZEEL 28-Aug-14 CE 290.00 0.05 -0.25
-83.33%
0.15
0.05
57,000 57 0.05 150,000 -1,000
-0.66%
NIFTY 30-Oct-14 CE 8,200.00 80.35 6.70
9.10%
86.95
77.40
56,750 1,135 46.66 464,500 14,500
3.22%
HDIL 25-Sep-14 CE 115.00 0.35 -0.35
-50.00%
0.40
0.35
56,000 7 0.20 40,000 -8,000
-16.67%
IDFC 28-Aug-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
56,000 28 0.03 2,412,000 10,000
0.42%
IBREALEST 28-Aug-14 CE 70.00 0.05 -0.45
-90.00%
0.30
0.05
56,000 14 0.08 152,000 32,000
26.67%
JPASSOCIAT 25-Sep-14 CE 40.00 6.95 -5.05
-42.08%
7.85
6.95
56,000 7 4.30 88,000 -8,000
-8.33%
JPASSOCIAT 28-Aug-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
56,000 7 0.03 4,616,000 -16,000
-0.35%
JSWENERGY 28-Aug-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 104,000 20,000
23.81%
KTKBANK 25-Sep-14 CE 130.00 2.05 -0.45
-18.00%
2.50
1.70
56,000 28 1.21 110,000 16,000
17.02%
PTC 28-Aug-14 CE 85.00 1.40 -0.40
-22.22%
2.60
1.35
56,000 14 1.02 468,000 -12,000
-2.50%
RANBAXY 28-Aug-14 CE 660.00 0.05 -1.30
-96.30%
1.00
0.05
56,000 56 0.25 81,000 -13,000
-13.83%
SYNDIBANK 28-Aug-14 CE 127.50 0.10 -0.10
-50.00%
0.10
0.05
56,000 14 0.03 116,000 -8,000
-6.45%
UPL 28-Aug-14 CE 330.00 0.05 -1.05
-95.45%
0.85
0.05
56,000 28 0.11 136,000 0
0.00%
NIFTY 25-Sep-14 CE 7,300.00 676.35 12.95
1.95%
696.85
674.00
55,050 1,101 376.04 155,700 53,400
52.20%
NIFTY 24-Dec-14 CE 8,500.00 88.00 1.50
1.73%
96.40
88.00
54,600 27 50.42 1,815,000 6,350
0.35%
HINDPETRO 28-Aug-14 CE 430.00 30.50 6.00
24.49%
34.00
28.40
54,000 54 16.98 101,000 -7,000
-6.48%
IFCI 28-Aug-14 CE 32.50 1.45 -0.75
-34.09%
1.45
1.00
54,000 6 0.66 27,000 9,000
50.00%
ONGC 28-Aug-14 CE 400.00 38.00 10.50
38.18%
38.00
26.50
54,000 54 17.74 238,000 -44,000
-15.60%
RECLTD 25-Sep-14 CE 300.00 2.85 0.00
0.00%
3.65
2.00
54,000 54 1.41 97,000 5,000
5.43%
TATASTEEL 28-Aug-14 CE 510.00 6.40 -7.30
-53.28%
14.50
6.40
54,000 54 4.63 33,000 -17,000
-34.00%
VOLTAS 28-Aug-14 CE 255.00 0.05 -0.15
-75.00%
0.10
0.05
54,000 27 0.03 88,000 -30,000
-25.42%
NIFTY 25-Sep-14 CE 8,050.00 74.85 5.70
8.24%
85.90
72.00
53,950 1,079 42.74 55,900 21,800
63.93%
TATAMOTORS 28-Aug-14 CE 480.00 46.60 5.15
12.42%
51.00
43.10
53,000 53 25.20 135,000 -48,000
-26.23%
WIPRO 25-Sep-14 CE 570.00 13.60 2.05
17.75%
15.20
12.45
53,000 106 7.43 37,000 13,000
54.17%
ZEEL 28-Aug-14 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
53,000 53 0.03 236,000 -3,000
-1.26%
CROMPGREAV 28-Aug-14 CE 215.00 0.05 0.00
0.00%
0.05
0.05
52,000 26 0.03 154,000 0
0.00%
COALINDIA 25-Sep-14 CE 380.00 3.45 -0.90
-20.69%
4.55
3.20
52,000 52 1.96 130,000 16,000
14.04%
FEDERALBNK 25-Sep-14 CE 130.00 1.75 -0.55
-23.91%
2.25
1.75
52,000 13 1.06 128,000 12,000
10.34%
HINDALCO 25-Sep-14 CE 195.00 0.65 -1.20
-64.86%
1.45
0.65
52,000 26 0.56 44,000 30,000
214.29%
HINDALCO 25-Sep-14 CE 200.00 0.75 -0.40
-34.78%
1.10
0.75
52,000 26 0.45 214,000 22,000
11.46%
HINDZINC 28-Aug-14 CE 165.00 1.25 0.40
47.06%
2.80
0.50
52,000 26 0.68 48,000 2,000
4.35%
JINDALSTEL 25-Sep-14 CE 290.00 1.65 -0.90
-35.29%
2.30
1.65
52,000 52 0.98 161,000 -7,000
-4.17%
ADANIPORTS 28-Aug-14 CE 280.00 2.75 -4.90
-64.05%
12.40
2.70
52,000 26 2.57 120,000 -16,000
-11.76%
NTPC 25-Sep-14 CE 160.00 0.25 -0.10
-28.57%
0.35
0.25
52,000 26 0.14 230,000 18,000
8.49%
NTPC 28-Aug-14 CE 142.50 0.05 -0.05
-50.00%
0.10
0.05
52,000 26 0.03 388,000 4,000
1.04%
SAIL 28-Aug-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 68,000 24,000
54.55%
TATAPOWER 28-Aug-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 740,000 24,000
3.35%
UNIONBANK 28-Aug-14 CE 225.00 0.05 -0.05
-50.00%
0.20
0.05
52,000 26 0.03 206,000 0
0.00%
UCOBANK 25-Sep-14 CE 110.00 0.40 -0.25
-38.46%
0.55
0.40
52,000 13 0.23 80,000 8,000
11.11%
VOLTAS 28-Aug-14 CE 230.00 11.25 0.25
2.27%
14.30
7.80
52,000 26 5.93 154,000 -36,000
-18.95%
NIFTY 25-Sep-14 CE 8,150.00 39.55 2.85
7.77%
48.40
37.70
51,550 1,031 21.77 44,600 33,600
305.45%
BIOCON 25-Sep-14 CE 480.00 11.40 -4.45
-28.08%
14.95
10.55
51,500 103 6.55 88,500 23,500
36.15%
AXISBANK 28-Aug-14 CE 1,500.00 485.00 67.90
16.28%
502.00
485.00
51,250 41 251.85 51,250 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,650.00 5.00 2.90
138.10%
29.00
0.90
51,000 408 5.24 9,625 3,250
50.98%
YESBANK 25-Sep-14 CE 600.00 8.40 -2.20
-20.75%
12.00
8.00
51,000 51 4.55 136,000 21,000
18.26%
PNB 28-Aug-14 CE 1,000.00 0.05 -0.30
-85.71%
0.40
0.05
50,500 101 0.08 101,500 -34,500
-25.37%
BANKNIFTY 28-Aug-14 CE 16,100.00 0.10 -1.45
-93.55%
1.00
0.05
50,450 2,018 0.22 96,225 -3,375
-3.39%
CAIRN 25-Sep-14 CE 320.00 11.50 1.55
15.58%
13.30
11.05
50,000 50 6.00 72,000 20,000
38.46%
M&MFIN 28-Aug-14 CE 290.00 0.05 -0.45
-90.00%
0.30
0.05
50,000 50 0.04 61,000 -2,000
-3.17%
RECLTD 28-Aug-14 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
50,000 50 0.03 190,000 -10,000
-5.00%
ZEEL 25-Sep-14 CE 290.00 5.60 -0.80
-12.50%
6.75
4.90
50,000 50 2.90 83,000 9,000
12.16%
NIFTY 25-Sep-14 CE 7,200.00 774.00 15.40
2.03%
795.55
770.00
49,900 998 389.68 161,200 44,700
38.37%
HEROMOTOCO 28-Aug-14 CE 2,600.00 25.00 7.80
45.35%
74.50
5.00
49,750 398 10.17 17,125 -5,000
-22.60%
LT 28-Aug-14 CE 1,580.00 0.05 -0.40
-88.89%
0.40
0.05
49,500 198 0.08 188,500 19,000
11.21%
CIPLA 25-Sep-14 CE 520.00 11.80 -1.60
-11.94%
13.65
10.00
49,000 49 5.64 58,000 13,000
28.89%
SUNPHARMA 28-Aug-14 CE 860.00 0.75 -6.70
-89.93%
5.90
0.35
49,000 98 1.15 74,500 -1,500
-1.97%
HCLTECH 25-Sep-14 CE 1,700.00 27.00 -6.40
-19.16%
40.00
26.05
48,250 193 15.13 41,500 14,750
55.14%
ARVIND 28-Aug-14 CE 260.00 21.65 2.55
13.35%
24.05
17.00
48,000 24 9.47 258,000 -22,000
-7.86%
ADANIPOWER 28-Aug-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 2,160,000 8,000
0.37%
INDIACEM 28-Aug-14 CE 117.50 0.05 -0.30
-85.71%
0.50
0.05
48,000 12 0.11 52,000 16,000
44.44%
JINDALSTEL 25-Sep-14 CE 230.00 17.30 -5.95
-25.59%
21.85
16.50
48,000 48 8.49 88,000 23,000
35.38%
L&TFH 28-Aug-14 CE 65.00 1.50 -0.60
-28.57%
2.00
1.50
48,000 12 0.82 164,000 -28,000
-14.58%
SYNDIBANK 25-Sep-14 CE 135.00 1.05 -1.00
-48.78%
1.60
1.05
48,000 12 0.59 76,000 8,000
11.76%
UPL 25-Sep-14 CE 320.00 12.75 -5.45
-29.95%
14.75
12.20
48,000 24 6.39 30,000 24,000
400.00%
TATAMOTORS 28-Aug-14 CE 460.00 66.85 6.30
10.40%
70.95
62.95
48,000 48 31.80 408,000 -40,000
-8.93%
TATAMTRDVR 28-Aug-14 CE 350.00 29.10 6.25
27.35%
31.55
26.00
48,000 24 13.93 98,000 -34,000
-25.76%
NIFTY 29-Jun-17 CE 8,000.00 1,571.15 612.35
63.87%
1,571.15
1,571.15
47,600 12 747.87 47,600 47,600
0.00%
NIFTY 30-Oct-14 CE 8,300.00 52.00 4.75
10.05%
56.00
50.40
47,600 952 25.29 316,250 12,050
3.96%
HINDUNILVR 25-Sep-14 CE 760.00 7.55 -0.45
-5.63%
9.15
6.45
47,500 95 3.49 31,000 14,500
87.88%
ICICIBANK 25-Sep-14 CE 1,650.00 14.00 2.75
24.44%
15.75
13.00
47,500 190 6.78 117,000 17,250
17.29%
ICICIBANK 28-Aug-14 CE 1,520.00 40.00 17.40
76.99%
40.50
28.00
47,500 190 16.82 121,000 -19,750
-14.03%
BHARTIARTL 25-Sep-14 CE 370.00 10.75 -0.45
-4.02%
12.15
10.40
47,000 47 5.33 68,000 20,000
41.67%
CANBK 28-Aug-14 CE 420.00 0.10 0.00
0.00%
0.10
0.05
47,000 47 0.02 171,000 1,000
0.59%
TATACOMM 28-Aug-14 CE 390.00 0.05 -0.15
-75.00%
0.30
0.05
47,000 47 0.06 45,000 11,000
32.35%
HINDALCO 28-Aug-14 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
46,000 23 0.02 892,000 12,000
1.36%
IDEA 25-Sep-14 CE 175.00 1.70 0.60
54.55%
4.00
1.55
46,000 23 0.94 82,000 30,000
57.69%
M&M 28-Aug-14 CE 1,400.00 6.00 -0.95
-13.67%
8.80
1.40
46,000 184 2.09 53,750 2,000
3.86%
UPL 28-Aug-14 CE 325.00 0.20 -2.90
-93.55%
0.95
0.15
46,000 23 0.17 40,000 24,000
150.00%
ONGC 25-Sep-14 CE 500.00 2.25 0.10
4.65%
2.65
2.15
45,000 45 1.06 36,000 21,000
140.00%
ANDHRABANK 28-Aug-14 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
44,000 11 0.02 612,000 12,000
2.00%
BANKINDIA 25-Sep-14 CE 290.00 7.00 -2.10
-23.08%
9.25
6.05
44,000 44 3.22 67,000 17,000
34.00%
EXIDEIND 28-Aug-14 CE 175.00 0.05 -0.10
-66.67%
0.05
0.05
44,000 22 0.02 142,000 38,000
36.54%
GAIL 25-Sep-14 CE 450.00 11.75 3.05
35.06%
12.00
10.00
44,000 44 4.93 30,000 25,000
500.00%
HINDALCO 28-Aug-14 CE 177.50 0.05 -0.35
-87.50%
0.15
0.05
44,000 22 0.03 130,000 24,000
22.64%
ADANIPORTS 28-Aug-14 CE 310.00 0.05 -0.15
-75.00%
0.10
0.05
44,000 22 0.02 194,000 -22,000
-10.19%
RCOM 28-Aug-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 1,874,000 0
0.00%
RPOWER 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
44,000 11 0.02 1,900,000 -28,000
-1.45%
BPCL 25-Sep-14 CE 720.00 12.30 3.55
40.57%
14.20
10.80
43,500 87 5.51 42,000 14,500
52.73%
SUNPHARMA 28-Aug-14 CE 850.00 5.00 -8.90
-64.03%
11.80
4.00
43,500 87 3.71 33,000 -12,000
-26.67%
WIPRO 25-Sep-14 CE 600.00 4.75 0.95
25.00%
5.65
4.10
43,500 87 2.24 71,500 34,000
90.67%
IOC 25-Sep-14 CE 370.00 12.00 3.50
41.18%
12.35
10.30
43,000 43 5.01 33,000 6,000
22.22%
NIFTY 25-Sep-14 CE 6,500.00 1,468.05 18.30
1.26%
1,484.00
1,463.70
42,900 858 632.28 175,100 38,950
28.61%
BANKINDIA 25-Sep-14 CE 300.00 4.20 -1.80
-30.00%
5.50
4.00
42,000 42 1.93 97,000 18,000
22.78%
AMBUJACEM 25-Sep-14 CE 210.00 5.50 -0.20
-3.51%
5.95
5.10
42,000 21 2.33 80,000 26,000
48.15%
PFC 28-Aug-14 CE 280.00 0.05 0.00
0.00%
0.05
0.05
42,000 21 0.02 736,000 0
0.00%
SUNTV 28-Aug-14 CE 390.00 0.05 -0.25
-83.33%
0.05
0.05
42,000 42 0.02 37,000 -13,000
-26.00%
ZEEL 25-Sep-14 CE 300.00 2.80 -1.00
-26.32%
4.15
2.80
42,000 42 1.42 64,000 11,000
20.75%
NIFTY 28-Aug-14 CE 7,750.00 197.00 23.40
13.48%
210.45
190.00
41,750 835 84.48 54,550 -16,850
-23.60%
AUROPHARMA 28-Aug-14 CE 780.00 38.50 -3.55
-8.44%
44.00
37.00
41,500 83 16.59 69,500 -23,000
-24.86%
BPCL 25-Sep-14 CE 660.00 35.75 8.20
29.76%
40.95
32.15
41,500 83 14.80 41,500 21,000
102.44%
IGL 28-Aug-14 CE 390.00 0.05 -0.45
-90.00%
0.30
0.05
41,000 41 0.07 46,000 -18,000
-28.13%
YESBANK 25-Sep-14 CE 620.00 4.55 -1.30
-22.22%
10.00
4.05
41,000 41 2.02 68,000 21,000
44.68%
NIFTY 25-Sep-14 CE 9,000.00 0.60 0.15
33.33%
0.80
0.35
40,900 818 0.20 91,800 25,050
37.53%
NIFTY 28-Aug-14 CE 6,500.00 1,443.25 21.50
1.51%
1,462.00
1,441.00
40,900 818 593.92 23,100 -38,400
-62.44%
BANKBARODA 28-Aug-14 CE 920.00 0.05 -0.45
-90.00%
0.50
0.05
40,500 81 0.04 127,000 -15,000
-10.56%
RELINFRA 28-Aug-14 CE 730.00 0.10 -0.25
-71.43%
0.25
0.05
40,500 81 0.06 138,500 -1,000
-0.72%
NIFTY 25-Sep-14 CE 8,600.00 1.85 -0.50
-21.28%
2.55
1.85
40,250 805 0.88 47,550 19,700
70.74%
DISHTV 25-Sep-14 CE 60.00 0.60 -0.10
-14.29%
0.65
0.55
40,000 5 0.23 232,000 8,000
3.57%
IDEA 28-Aug-14 CE 150.00 11.00 3.65
49.66%
11.50
8.50
40,000 20 4.22 116,000 -18,000
-13.43%
IOB 25-Sep-14 CE 80.00 0.10 -0.10
-50.00%
0.25
0.10
40,000 5 0.06 80,000 40,000
100.00%
JISLJALEQS 28-Aug-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 952,000 0
0.00%
NMDC 28-Aug-14 CE 175.00 0.05 -0.05
-50.00%
0.30
0.05
40,000 20 0.06 188,000 -10,000
-5.05%
POWERGRID 28-Aug-14 CE 132.50 0.05 -0.10
-66.67%
0.10
0.05
40,000 20 0.03 84,000 -8,000
-8.70%
RCOM 25-Sep-14 CE 140.00 0.30 -0.20
-40.00%
0.50
0.30
40,000 20 0.15 210,000 14,000
7.14%
SAIL 25-Sep-14 CE 100.00 0.20 0.00
0.00%
0.20
0.10
40,000 10 0.07 108,000 32,000
42.11%
TATAMOTORS 25-Sep-14 CE 600.00 1.75 0.25
16.67%
1.85
1.50
40,000 40 0.67 63,000 31,000
96.88%
RELINFRA 25-Sep-14 CE 740.00 12.90 -2.15
-14.29%
15.05
11.40
39,500 79 5.15 44,000 17,000
62.96%
NIFTY 28-Aug-14 CE 7,200.00 741.50 12.65
1.74%
760.90
738.90
39,100 782 294.05 42,500 -37,300
-46.74%
COALINDIA 28-Aug-14 CE 380.00 0.05 -0.10
-66.67%
0.10
0.05
39,000 39 0.02 476,000 -22,000
-4.42%
CENTURYTEX 25-Sep-14 CE 600.00 17.35 -5.65
-24.57%
24.25
17.35
39,000 39 8.23 66,000 15,000
29.41%
HINDUNILVR 28-Aug-14 CE 730.00 5.05 -1.55
-23.48%
10.95
5.05
39,000 78 2.85 144,000 -24,000
-14.29%
AXISBANK 28-Aug-14 CE 408.00 0.05 -0.20
-80.00%
0.15
0.05
38,750 31 0.05 90,000 -30,000
-25.00%
NIFTY 28-Aug-14 CE 8,150.00 0.05 -0.25
-83.33%
0.10
0.05
38,150 763 0.02 156,350 -2,300
-1.45%
HEXAWARE 25-Sep-14 CE 160.00 7.00 -2.35
-25.13%
10.00
7.00
38,000 19 3.13 36,000 14,000
63.64%
BHEL 28-Aug-14 CE 245.00 0.05 -0.05
-50.00%
0.05
0.05
38,000 19 0.02 298,000 2,000
0.68%
DLF 25-Sep-14 CE 170.00 13.00 -39.80
-75.38%
14.65
12.75
38,000 19 5.16 24,000 24,000
0.00%
DLF 28-Aug-14 CE 210.00 0.05 0.00
0.00%
0.05
0.05
38,000 19 0.02 2,070,000 6,000
0.29%
DABUR 25-Sep-14 CE 240.00 3.70 -0.95
-20.43%
5.85
3.25
38,000 19 1.55 76,000 26,000
52.00%
EXIDEIND 28-Aug-14 CE 167.50 0.15 -0.55
-78.57%
1.00
0.10
38,000 19 0.21 18,000 6,000
50.00%
HINDPETRO 28-Aug-14 CE 480.00 0.05 -0.15
-75.00%
0.25
0.05
38,000 38 0.05 113,000 1,000
0.89%
RCOM 25-Sep-14 CE 135.00 0.40 -0.35
-46.67%
0.75
0.35
38,000 19 0.21 64,000 14,000
28.00%
UNIONBANK 25-Sep-14 CE 200.00 15.00 -8.80
-36.97%
16.00
13.00
38,000 19 5.81 120,000 24,000
25.00%
INDUSINDBK 28-Aug-14 CE 580.00 3.00 -0.05
-1.64%
4.80
1.05
37,500 75 1.08 49,000 -4,500
-8.41%
RELINFRA 28-Aug-14 CE 750.00 0.05 -0.15
-75.00%
0.20
0.05
37,000 74 0.02 190,000 -5,500
-2.81%
LICHSGFIN 25-Sep-14 CE 320.00 3.70 -0.20
-5.13%
4.45
3.45
37,000 37 1.41 68,000 19,000
38.78%
LICHSGFIN 28-Aug-14 CE 320.00 0.05 -0.10
-66.67%
0.10
0.05
37,000 37 0.02 113,000 16,000
16.49%
SBIN 28-Aug-14 CE 2,560.00 0.05 -2.15
-97.73%
2.00
0.05
37,000 296 0.17 29,875 -8,000
-21.12%
LT 25-Sep-14 CE 1,500.00 52.90 3.95
8.07%
60.05
50.10
36,250 145 19.92 85,500 3,750
4.59%
TCS 25-Sep-14 CE 2,600.00 35.55 -8.20
-18.74%
43.00
35.00
36,250 290 13.93 78,125 19,625
33.55%
ANDHRABANK 25-Sep-14 CE 90.00 0.20 0.00
0.00%
0.20
0.20
36,000 9 0.07 36,000 16,000
80.00%
ALBK 25-Sep-14 CE 135.00 0.50 -0.10
-16.67%
0.70
0.45
36,000 9 0.19 64,000 4,000
6.67%
AUROPHARMA 25-Sep-14 CE 840.00 23.00 -0.90
-3.77%
25.60
21.00
36,000 72 8.13 56,500 6,000
11.88%
CENTURYTEX 28-Aug-14 CE 630.00 0.05 -0.35
-87.50%
0.30
0.05
36,000 36 0.04 51,000 -3,000
-5.56%
AMBUJACEM 28-Aug-14 CE 215.00 0.10 0.05
100.00%
0.10
0.05
36,000 18 0.03 192,000 -12,000
-5.88%
HDFCBANK 28-Aug-14 CE 830.00 5.00 -1.80
-26.47%
10.80
5.00
36,000 72 2.77 148,000 -8,500
-5.43%
INDIACEM 28-Aug-14 CE 107.50 6.00 1.00
20.00%
7.50
6.00
36,000 9 2.46 32,000 -12,000
-27.27%
JSWENERGY 25-Sep-14 CE 85.00 0.85 -0.50
-37.04%
1.00
0.80
36,000 9 0.32 36,000 20,000
125.00%
L&TFH 28-Aug-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 1,380,000 0
0.00%
SAIL 25-Sep-14 CE 80.00 4.00 -0.85
-17.53%
5.00
4.00
36,000 9 1.55 116,000 12,000
11.54%
SAIL 28-Aug-14 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
36,000 9 0.02 44,000 4,000
10.00%
TATAPOWER 28-Aug-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 440,000 20,000
4.76%
VOLTAS 28-Aug-14 CE 210.00 31.35 1.30
4.33%
34.45
29.00
36,000 18 11.44 194,000 -30,000
-13.39%
HDFC 25-Sep-14 CE 1,080.00 28.10 0.55
2.00%
32.70
25.25
35,500 142 10.67 40,250 2,250
5.92%
HCLTECH 25-Sep-14 CE 1,650.00 46.00 -9.80
-17.56%
62.10
45.10
35,250 141 17.86 28,000 9,250
49.33%
SBIN 28-Aug-14 CE 2,450.00 15.00 -42.40
-73.87%
50.90
15.00
35,250 282 10.65 231,125 -6,375
-2.68%
CENTURYTEX 25-Sep-14 CE 620.00 10.85 -3.95
-26.69%
15.75
10.85
35,000 35 4.47 39,000 12,000
44.44%
HDFCBANK 25-Sep-14 CE 880.00 7.00 -0.10
-1.41%
8.15
6.65
35,000 70 2.50 214,500 15,500
7.79%
ITC 25-Sep-14 CE 355.00 7.60 0.80
11.76%
7.75
6.90
35,000 35 2.57 44,000 7,000
18.92%
JINDALSTEL 28-Aug-14 CE 255.00 0.05 -0.60
-92.31%
0.35
0.05
35,000 35 0.05 28,000 -3,000
-9.68%
NIFTY 28-Aug-14 CE 5,800.00 2,143.75 19.30
0.91%
2,161.00
2,143.75
34,650 693 746.37 11,200 -34,150
-75.30%
ARVIND 25-Sep-14 CE 260.00 29.55 4.15
16.34%
31.15
24.50
34,000 17 9.82 118,000 -10,000
-7.81%
APOLLOTYRE 25-Sep-14 CE 160.00 10.70 -1.05
-8.94%
12.00
10.40
34,000 17 3.74 32,000 24,000
300.00%
RELINFRA 25-Sep-14 CE 700.00 26.90 -3.05
-10.18%
30.00
24.95
34,000 68 9.29 67,000 15,000
28.85%
CROMPGREAV 28-Aug-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
34,000 17 0.02 488,000 4,000
0.83%
DABUR 25-Sep-14 CE 230.00 6.75 -2.30
-25.41%
8.50
6.10
34,000 17 2.38 50,000 16,000
47.06%
HINDUNILVR 28-Aug-14 CE 700.00 35.50 0.80
2.31%
40.40
33.95
34,000 68 12.82 80,500 -11,000
-12.02%
IDEA 25-Sep-14 CE 155.00 10.30 3.95
62.20%
10.30
7.10
34,000 17 2.95 98,000 -8,000
-7.55%
JINDALSTEL 28-Aug-14 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
34,000 34 0.02 242,000 6,000
2.54%
M&MFIN 28-Aug-14 CE 280.00 0.40 -1.85
-82.22%
1.90
0.25
34,000 34 0.29 67,000 -10,000
-12.99%
RELCAPITAL 28-Aug-14 CE 590.00 0.05 -0.10
-66.67%
1.25
0.05
34,000 34 0.03 201,000 -1,000
-0.50%
UPL 28-Aug-14 CE 320.00 1.00 -6.00
-85.71%
3.50
0.80
34,000 17 0.64 56,000 6,000
12.00%
TITAN 28-Aug-14 CE 390.00 0.10 0.05
100.00%
0.10
0.10
34,000 34 0.03 39,000 -4,000
-9.30%
WIPRO 25-Sep-14 CE 580.00 9.50 1.35
16.56%
10.95
8.55
34,000 68 3.38 37,500 5,000
15.38%
BIOCON 25-Sep-14 CE 500.00 6.15 -3.05
-33.15%
8.75
5.50
33,500 67 2.43 64,500 17,500
37.23%
NIFTY 25-Sep-14 CE 6,600.00 1,366.00 20.40
1.52%
1,383.65
1,363.20
33,450 669 458.92 118,550 14,150
13.55%
ASHOKLEY 28-Aug-14 CE 32.50 3.85 -0.20
-4.94%
4.20
3.85
33,000 3 1.34 286,000 -33,000
-10.34%
CANBK 25-Sep-14 CE 420.00 4.35 -2.55
-36.96%
6.70
4.35
33,000 33 1.73 57,000 2,000
3.64%
IGL 28-Aug-14 CE 380.00 2.05 0.45
28.13%
3.40
1.00
33,000 33 0.71 20,000 -5,000
-20.00%
RELCAPITAL 25-Sep-14 CE 580.00 6.10 -2.10
-25.61%
7.40
6.10
33,000 33 2.26 102,000 7,000
7.37%
RECLTD 25-Sep-14 CE 320.00 0.90 0.05
5.88%
1.45
0.60
33,000 33 0.32 44,000 13,000
41.94%
WIPRO 28-Aug-14 CE 550.00 15.00 6.60
78.57%
18.10
8.40
33,000 66 4.40 79,000 -9,500
-10.73%
BANKNIFTY 25-Sep-14 CE 15,800.00 301.00 -20.85
-6.48%
374.10
290.05
32,600 1,304 103.75 25,550 8,200
47.26%
AUROPHARMA 25-Sep-14 CE 860.00 16.00 -1.50
-8.57%
17.05
14.20
32,500 65 5.02 31,000 13,500
77.14%
AXISBANK 25-Sep-14 CE 430.00 2.25 -0.85
-27.42%
3.35
2.00
32,500 26 0.82 56,250 22,500
66.67%
ARVIND 28-Aug-14 CE 240.00 39.15 2.75
7.55%
40.00
36.60
32,000 16 12.45 134,000 -14,000
-9.46%
ARVIND 28-Aug-14 CE 255.00 27.00 3.00
12.50%
27.00
23.05
32,000 16 7.76 68,000 -28,000
-29.17%
APOLLOTYRE 25-Sep-14 CE 190.00 1.40 -0.10
-6.67%
1.85
1.40
32,000 16 0.49 94,000 24,000
34.29%
HINDZINC 25-Sep-14 CE 170.00 3.45 -0.55
-13.75%
4.40
3.45
32,000 16 1.24 48,000 16,000
50.00%
IDBI 25-Sep-14 CE 90.00 0.30 -0.15
-33.33%
0.50
0.25
32,000 8 0.10 96,000 20,000
26.32%
IBREALEST 28-Aug-14 CE 92.50 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 44,000 0
0.00%
JPASSOCIAT 28-Aug-14 CE 57.50 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 3,224,000 -32,000
-0.98%
JISLJALEQS 25-Sep-14 CE 110.00 0.35 -0.35
-50.00%
0.85
0.35
32,000 8 0.23 24,000 20,000
500.00%
ONGC 28-Aug-14 CE 410.00 27.30 9.25
51.25%
27.30
16.40
32,000 32 7.10 239,000 -23,000
-8.78%
SAIL 28-Aug-14 CE 80.00 1.70 -1.35
-44.26%
3.00
1.70
32,000 8 0.76 352,000 -16,000
-4.35%
TATACHEM 28-Aug-14 CE 350.00 28.50 4.30
17.77%
29.80
24.00
32,000 32 8.87 19,000 -27,000
-58.70%
TATAMTRDVR 28-Aug-14 CE 320.00 57.30 7.30
14.60%
61.65
57.30
32,000 16 19.19 204,000 -28,000
-12.07%
TATAPOWER 25-Sep-14 CE 105.00 0.20 -0.35
-63.64%
0.35
0.20
32,000 8 0.08 44,000 0
0.00%
TATAPOWER 25-Sep-14 CE 110.00 0.10 -0.10
-50.00%
0.20
0.10
32,000 8 0.04 40,000 8,000
25.00%
ZEEL 25-Sep-14 CE 280.00 8.35 -2.55
-23.39%
11.35
8.35
32,000 32 3.12 31,000 13,000
72.22%
TECHM 28-Aug-14 CE 2,400.00 0.85 0.15
21.43%
1.10
0.25
31,875 255 0.19 36,000 -19,125
-34.69%
AUROPHARMA 25-Sep-14 CE 820.00 32.00 -1.15
-3.47%
35.25
30.00
31,000 62 9.80 92,500 14,500
18.59%
BIOCON 28-Aug-14 CE 500.00 0.05 -0.20
-80.00%
0.20
0.05
31,000 62 0.03 167,500 -10,500
-5.90%
CENTURYTEX 25-Sep-14 CE 640.00 6.40 -2.70
-29.67%
10.05
6.40
31,000 31 2.33 39,000 1,000
2.63%
TATAMOTORS 28-Aug-14 CE 490.00 38.15 6.40
20.16%
41.00
34.50
31,000 31 11.74 120,000 -27,000
-18.37%
RELINFRA 28-Aug-14 CE 690.00 10.00 1.85
22.70%
14.45
5.40
30,500 61 3.20 38,500 -12,000
-23.76%
HDFCBANK 25-Sep-14 CE 900.00 3.80 -0.20
-5.00%
4.45
3.80
30,500 61 1.22 229,500 23,000
11.14%
ARVIND 25-Sep-14 CE 250.00 38.00 6.10
19.12%
38.75
32.25
30,000 15 11.27 44,000 18,000
69.23%
ARVIND 28-Aug-14 CE 230.00 53.55 3.60
7.21%
53.55
46.00
30,000 15 14.91 190,000 -12,000
-5.94%
EXIDEIND 25-Sep-14 CE 180.00 1.60 -1.90
-54.29%
2.30
1.05
30,000 15 0.53 20,000 12,000
150.00%
IDEA 25-Sep-14 CE 180.00 1.40 -0.40
-22.22%
1.65
1.40
30,000 15 0.46 22,000 22,000
0.00%
RECLTD 28-Aug-14 CE 260.00 8.00 1.00
14.29%
9.65
2.30
30,000 30 2.21 29,000 -20,000
-40.82%
SSLT 25-Sep-14 CE 310.00 1.55 -0.55
-26.19%
2.25
1.50
30,000 15 0.54 60,000 14,000
30.43%
LUPIN 25-Sep-14 CE 1,340.00 22.65 1.65
7.86%
27.10
20.20
29,500 118 7.16 30,000 20,750
224.32%
BANKBARODA 25-Sep-14 CE 920.00 14.65 -6.90
-32.02%
19.50
13.65
29,000 58 4.46 23,000 11,000
91.67%
IOC 28-Aug-14 CE 340.00 20.00 3.80
23.46%
22.00
17.30
29,000 29 5.87 43,000 -4,000
-8.51%
TITAN 25-Sep-14 CE 370.00 10.50 -1.75
-14.29%
12.70
9.55
29,000 29 3.15 35,000 9,000
34.62%
TATACOMM 25-Sep-14 CE 390.00 10.00 -23.75
-70.37%
10.60
5.10
29,000 29 2.56 17,000 17,000
0.00%
TATACOMM 25-Sep-14 CE 410.00 5.65 3.05
117.31%
5.65
3.80
29,000 29 1.42 7,000 7,000
0.00%
YESBANK 28-Aug-14 CE 560.00 9.00 -3.20
-26.23%
12.50
6.00
29,000 29 2.57 122,000 -15,000
-10.95%
YESBANK 28-Aug-14 CE 610.00 0.05 -0.05
-50.00%
0.05
0.05
29,000 29 0.01 77,000 0
0.00%
INFY 25-Sep-14 CE 3,700.00 42.00 -11.60
-21.64%
56.65
41.95
28,750 230 13.80 56,250 14,125
33.53%
SUNPHARMA 28-Aug-14 CE 870.00 0.10 -3.05
-96.83%
1.80
0.10
28,500 57 0.21 61,500 -4,500
-6.82%
BAJAJ-AUTO 28-Aug-14 CE 2,300.00 1.00 -6.40
-86.49%
13.95
0.30
28,125 225 0.98 28,625 -4,875
-14.55%
CROMPGREAV 25-Sep-14 CE 220.00 2.00 -0.50
-20.00%
2.45
2.00
28,000 14 0.60 70,000 16,000
29.63%
CAIRN 28-Aug-14 CE 335.00 0.15 0.10
200.00%
0.75
0.10
28,000 28 0.04 46,000 0
0.00%
DLF 28-Aug-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
28,000 14 0.01 2,068,000 18,000
0.88%
IBREALEST 28-Aug-14 CE 72.50 0.05 -0.05
-50.00%
0.15
0.05
28,000 7 0.02 68,000 -8,000
-10.53%
JSWSTEEL 25-Sep-14 CE 1,400.00 4.50 -10.50
-70.00%
5.05
3.95
28,000 112 1.21 22,750 21,000
1,200.00%
NTPC 28-Aug-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
28,000 14 0.01 554,000 10,000
1.84%
PFC 25-Sep-14 CE 300.00 1.40 -0.55
-28.21%
1.50
1.20
28,000 14 0.38 134,000 16,000
13.56%
RPOWER 25-Sep-14 CE 70.00 6.50 -1.80
-21.69%
7.50
6.50
28,000 7 1.97 44,000 12,000
37.50%
SAIL 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 876,000 4,000
0.46%
SYNDIBANK 28-Aug-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 1,176,000 -8,000
-0.68%
UPL 28-Aug-14 CE 340.00 0.05 -0.15
-75.00%
0.10
0.05
28,000 14 0.02 124,000 8,000
6.90%
TATAMTRDVR 25-Sep-14 CE 410.00 4.85 -6.15
-55.91%
5.75
4.55
28,000 14 1.46 8,000 8,000
0.00%
TATAPOWER 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 1,960,000 0
0.00%
VOLTAS 25-Sep-14 CE 280.00 2.30 0.30
15.00%
2.80
1.60
28,000 14 0.68 18,000 10,000
125.00%
LT 28-Aug-14 CE 1,700.00 0.05 -0.05
-50.00%
0.05
0.05
27,500 110 0.01 194,000 2,500
1.31%
AXISBANK 25-Sep-14 CE 390.00 14.50 -4.00
-21.62%
18.45
14.00
27,500 22 4.15 30,000 16,250
118.18%
SBIN 25-Sep-14 CE 2,700.00 13.45 -4.80
-26.30%
20.90
12.00
27,250 218 3.99 73,000 7,625
11.66%
AUROPHARMA 28-Aug-14 CE 860.00 0.05 -0.40
-88.89%
0.40
0.05
27,000 54 0.04 55,000 -1,000
-1.79%
JUSTDIAL 28-Aug-14 CE 1,700.00 0.70 -25.80
-97.36%
15.00
0.10
26,875 215 1.35 14,125 5,750
68.66%
NIFTY 30-Oct-14 CE 8,100.00 119.05 9.75
8.92%
128.20
115.85
26,600 532 32.28 151,350 10,550
7.49%
NIFTY 25-Sep-14 CE 5,800.00 2,160.35 17.00
0.79%
2,177.00
2,158.00
26,300 526 570.35 195,200 26,250
15.54%
BHEL 25-Sep-14 CE 210.00 17.55 0.75
4.46%
19.50
17.00
26,000 13 4.71 40,000 8,000
25.00%
COALINDIA 28-Aug-14 CE 355.00 1.80 -2.55
-58.62%
4.55
1.00
26,000 26 0.59 87,000 8,000
10.13%
EXIDEIND 25-Sep-14 CE 160.00 8.75 0.05
0.57%
10.20
8.75
26,000 13 2.46 64,000 -6,000
-8.57%
ORIENTBANK 28-Aug-14 CE 260.00 3.00 -7.00
-70.00%
10.00
1.50
26,000 13 1.26 84,000 -10,000
-10.64%
RANBAXY 25-Sep-14 CE 650.00 15.80 -7.30
-31.60%
22.00
14.40
26,000 26 4.44 22,000 11,000
100.00%
TATAMOTORS 25-Sep-14 CE 510.00 29.50 5.40
22.41%
30.75
26.80
26,000 26 7.56 65,000 2,000
3.17%
TATASTEEL 25-Sep-14 CE 500.00 28.45 -4.95
-14.82%
32.40
28.10
26,000 26 7.74 40,000 19,000
90.48%
VOLTAS 28-Aug-14 CE 225.00 17.00 8.85
108.59%
19.55
13.50
26,000 13 4.47 58,000 -6,000
-9.38%
INFY 28-Aug-14 CE 3,900.00 0.05 -0.10
-66.67%
0.05
0.05
25,875 207 0.01 30,375 0
0.00%
HCLTECH 28-Aug-14 CE 1,700.00 0.10 -1.45
-93.55%
3.50
0.10
25,750 103 0.12 46,750 -4,000
-7.88%
RELIANCE 28-Aug-14 CE 1,080.00 0.05 -0.25
-83.33%
0.05
0.05
25,750 103 0.01 191,250 1,250
0.66%
INDUSINDBK 25-Sep-14 CE 600.00 11.55 1.65
16.67%
12.25
10.60
25,500 51 2.87 26,000 12,500
92.59%
TCS 25-Sep-14 CE 2,550.00 54.50 -10.95
-16.73%
64.55
54.50
25,500 204 14.70 28,625 2,375
9.05%
BANKNIFTY 25-Sep-14 CE 15,500.00 459.25 -30.25
-6.18%
540.00
459.25
25,125 1,005 124.96 79,325 6,375
8.74%
DRREDDY 28-Aug-14 CE 2,950.00 0.40 -5.60
-93.33%
9.45
0.40
25,125 201 1.15 18,000 375
2.13%
TCS 28-Aug-14 CE 2,500.00 29.00 -20.60
-41.53%
44.95
15.00
25,125 201 8.78 77,500 -11,000
-12.43%
BANKBARODA 25-Sep-14 CE 940.00 9.85 -5.55
-36.04%
13.50
9.00
25,000 50 2.57 29,000 8,500
41.46%
ITC 28-Aug-14 CE 370.00 0.05 0.00
0.00%
0.05
0.05
25,000 25 0.01 329,000 2,000
0.61%
SUNTV 28-Aug-14 CE 370.00 0.15 -0.60
-80.00%
0.40
0.10
25,000 25 0.06 66,000 3,000
4.76%
TATAMOTORS 28-Aug-14 CE 470.00 57.00 6.90
13.77%
60.60
54.10
25,000 25 14.32 181,000 -20,000
-9.95%
NIFTY 24-Dec-14 CE 8,300.00 148.00 -7.90
-5.07%
160.40
132.60
24,700 6 36.64 23,750 19,800
501.27%
ANDHRABANK 28-Aug-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 568,000 0
0.00%
ADANIPOWER 28-Aug-14 CE 52.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 1,208,000 8,000
0.67%
ADANIPOWER 28-Aug-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 3,304,000 0
0.00%
BHEL 25-Sep-14 CE 260.00 1.10 -0.05
-4.35%
1.40
1.05
24,000 12 0.28 76,000 6,000
8.57%
CIPLA 25-Sep-14 CE 530.00 8.40 -0.80
-8.70%
8.40
7.00
24,000 24 1.86 50,000 9,000
21.95%
DLF 28-Aug-14 CE 205.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 724,000 0
0.00%
DISHTV 25-Sep-14 CE 57.50 1.00 -0.10
-9.09%
1.15
1.00
24,000 3 0.25 112,000 0
0.00%
FEDERALBNK 28-Aug-14 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 6 0.01 776,000 0
0.00%
IDBI 28-Aug-14 CE 82.50 0.05 -0.05
-50.00%
0.05
0.05
24,000 6 0.01 336,000 12,000
3.70%
IRB 28-Aug-14 CE 245.00 6.50 -8.00
-55.17%
8.60
6.50
24,000 6 1.83 52,000 -16,000
-23.53%
IBREALEST 25-Sep-14 CE 80.00 0.75 -0.05
-6.25%
0.90
0.75
24,000 6 0.19 68,000 4,000
6.25%
JPASSOCIAT 28-Aug-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 1,336,000 0
0.00%
JSWENERGY 25-Sep-14 CE 90.00 0.35 -0.15
-30.00%
0.35
0.35
24,000 6 0.08 44,000 12,000
37.50%
JISLJALEQS 28-Aug-14 CE 87.50 2.90 -1.00
-25.64%
4.50
2.85
24,000 6 0.88 20,000 -4,000
-16.67%
JISLJALEQS 28-Aug-14 CE 97.50 0.05 -0.05
-50.00%
0.05
0.05
24,000 6 0.01 80,000 20,000
33.33%
JSWSTEEL 28-Aug-14 CE 1,260.00 0.70 -8.90
-92.71%
3.35
0.70
24,000 96 0.59 15,250 -7,250
-32.22%
ORIENTBANK 25-Sep-14 CE 300.00 2.10 -0.70
-25.00%
2.40
1.65
24,000 12 0.50 30,000 12,000
66.67%
PFC 28-Aug-14 CE 290.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 140,000 0
0.00%
RCOM 28-Aug-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 1,176,000 12,000
1.03%
RPOWER 28-Aug-14 CE 87.50 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 904,000 -4,000
-0.44%
TITAN 28-Aug-14 CE 375.00 0.05 -0.35
-87.50%
0.25
0.05
24,000 24 0.02 42,000 8,000
23.53%
TATAMTRDVR 28-Aug-14 CE 400.00 0.05 -1.40
-96.55%
0.10
0.05
24,000 12 0.01 26,000 26,000
0.00%
VOLTAS 25-Sep-14 CE 220.00 26.35 0.85
3.33%
27.50
24.00
24,000 12 6.25 34,000 20,000
142.86%
INFY 25-Sep-14 CE 3,600.00 83.50 -14.50
-14.80%
99.20
80.05
23,875 191 20.80 49,250 3,875
8.54%
AXISBANK 28-Aug-14 CE 392.00 3.05 -2.95
-49.17%
7.50
1.35
23,750 19 0.75 27,500 5,000
22.22%
BANKNIFTY 25-Sep-14 CE 17,000.00 23.20 -7.70
-24.92%
34.70
21.30
23,700 948 6.30 59,250 5,875
11.01%
NIFTY 25-Sep-14 CE 6,700.00 1,270.90 23.50
1.88%
1,285.05
1,264.05
23,300 466 296.94 208,650 14,550
7.50%
NIFTY 28-Aug-14 CE 7,650.00 297.00 15.60
5.54%
316.30
289.00
23,250 465 69.96 33,300 -9,600
-22.38%
ADANIENT 25-Sep-14 CE 480.00 21.05 -4.00
-15.97%
25.55
21.05
23,000 23 5.20 33,000 10,000
43.48%
BHARTIARTL 28-Aug-14 CE 390.00 0.05 0.00
0.00%
0.05
0.05
23,000 23 0.01 351,000 -2,000
-0.57%
CIPLA 28-Aug-14 CE 500.00 11.00 -1.80
-14.06%
13.00
8.15
23,000 23 2.34 116,000 -8,000
-6.45%
HINDPETRO 28-Aug-14 CE 440.00 19.00 4.50
31.03%
24.50
19.00
23,000 23 4.82 113,000 -7,000
-5.83%
ITC 25-Sep-14 CE 370.00 2.30 0.15
6.98%
3.55
2.05
23,000 23 0.54 211,000 4,000
1.93%
RANBAXY 25-Sep-14 CE 660.00 12.25 -6.05
-33.06%
17.80
11.50
23,000 23 3.13 25,000 9,000
56.25%
TATACHEM 28-Aug-14 CE 370.00 8.00 2.50
45.45%
9.50
6.00
23,000 23 1.77 76,000 -4,000
-5.00%
TATASTEEL 28-Aug-14 CE 570.00 0.05 -0.05
-50.00%
0.05
0.05
23,000 23 0.01 610,000 2,000
0.33%
JSWSTEEL 28-Aug-14 CE 1,280.00 0.20 -3.70
-94.87%
2.00
0.20
22,750 91 0.16 12,250 -8,750
-41.67%
RELINFRA 25-Sep-14 CE 760.00 8.20 -2.20
-21.15%
9.50
7.15
22,500 45 1.89 28,000 1,000
3.70%
SUNPHARMA 28-Aug-14 CE 880.00 0.05 -0.90
-94.74%
0.65
0.05
22,500 45 0.05 66,500 -7,000
-9.52%
AXISBANK 25-Sep-14 CE 440.00 1.80 -0.20
-10.00%
1.90
1.50
22,500 18 0.39 43,750 11,250
34.62%
HDFC 28-Aug-14 CE 1,120.00 0.05 -0.35
-87.50%
0.20
0.05
22,250 89 0.02 144,750 0
0.00%
ASHOKLEY 25-Sep-14 CE 32.50 4.50 -3.75
-45.45%
4.50
4.50
22,000 2 0.99 22,000 22,000
0.00%
ASIANPAINT 25-Sep-14 CE 650.00 11.20 1.20
12.00%
14.35
11.20
22,000 44 2.89 18,000 14,000
350.00%
BPCL 28-Aug-14 CE 660.00 32.10 16.25
102.52%
37.00
26.00
22,000 44 7.17 51,000 -11,500
-18.40%
DLF 25-Sep-14 CE 240.00 0.30 -0.20
-40.00%
0.50
0.30
22,000 11 0.07 70,000 4,000
6.06%
EXIDEIND 28-Aug-14 CE 160.00 3.00 -1.65
-35.48%
6.50
2.80
22,000 11 0.90 116,000 -6,000
-4.92%
EXIDEIND 28-Aug-14 CE 172.50 0.05 -0.15
-75.00%
0.05
0.05
22,000 11 0.01 34,000 20,000
142.86%
AMBUJACEM 28-Aug-14 CE 220.00 0.05 -0.05
-50.00%
0.05
0.05
22,000 11 0.01 328,000 0
0.00%
HINDPETRO 25-Sep-14 CE 440.00 32.00 5.00
18.52%
34.05
31.45
22,000 22 7.14 57,000 8,000
16.33%
NMDC 28-Aug-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 468,000 -8,000
-1.68%
ORIENTBANK 28-Aug-14 CE 275.00 0.05 -0.85
-94.44%
0.30
0.05
22,000 11 0.02 24,000 -2,000
-7.69%
SSLT 28-Aug-14 CE 270.00 6.75 0.25
3.85%
11.25
6.75
22,000 11 1.98 66,000 -10,000
-13.16%
UPL 25-Sep-14 CE 350.00 3.15 -3.20
-50.39%
3.75
3.10
22,000 11 0.76 26,000 12,000
85.71%
UNIONBANK 28-Aug-14 CE 235.00 0.05 -0.05
-50.00%
0.05
0.05
22,000 11 0.01 46,000 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,000.00 720.00 0.45
0.06%
805.00
685.00
21,825 873 159.73 184,725 -1,750
-0.94%
BANKBARODA 28-Aug-14 CE 940.00 0.10 0.00
0.00%
0.10
0.05
21,500 43 0.01 133,500 -5,000
-3.61%
NIFTY 28-Aug-14 CE 6,800.00 1,146.00 25.05
2.23%
1,159.55
1,145.00
21,300 426 245.28 6,650 -20,600
-75.60%
BHARTIARTL 25-Sep-14 CE 390.00 3.85 -0.35
-8.33%
4.70
3.75
21,000 21 0.87 76,000 12,000
18.75%
CENTURYTEX 28-Aug-14 CE 640.00 0.05 -0.20
-80.00%
0.10
0.05
21,000 21 0.01 81,000 -9,000
-10.00%
GAIL 28-Aug-14 CE 420.00 23.00 7.00
43.75%
24.15
21.00
21,000 21 4.74 39,000 -12,000
-23.53%
SBIN 28-Aug-14 CE 2,580.00 0.05 -1.30
-96.30%
0.65
0.05
20,875 167 0.04 29,250 -5,125
-14.91%
NIFTY 24-Dec-14 CE 7,500.00 660.00 10.30
1.59%
670.10
650.00
20,850 42 137.70 816,900 2,100
0.26%
NIFTY 28-Aug-14 CE 6,600.00 1,343.10 20.35
1.54%
1,363.00
1,343.00
20,800 416 281.40 3,500 -20,100
-85.17%
ACC 28-Aug-14 CE 1,500.00 0.60 -9.40
-94.00%
7.95
0.50
20,750 83 0.79 16,500 -4,000
-19.51%
NIFTY 30-Oct-14 CE 7,900.00 225.80 13.50
6.36%
238.50
220.00
20,600 412 47.31 115,550 8,100
7.54%
RELINFRA 28-Aug-14 CE 740.00 0.15 -0.10
-40.00%
0.35
0.05
20,500 41 0.02 134,000 -4,000
-2.90%
ICICIBANK 25-Sep-14 CE 1,700.00 6.85 1.60
30.48%
7.55
5.80
20,500 82 1.38 36,750 14,000
61.54%
INFY 25-Sep-14 CE 3,650.00 62.00 -12.15
-16.39%
77.70
59.10
20,500 164 13.73 48,250 12,375
34.49%
ALBK 28-Aug-14 CE 112.50 1.15 -1.30
-53.06%
1.25
0.70
20,000 5 0.20 28,000 8,000
40.00%
ALBK 28-Aug-14 CE 142.50 0.05 -15.80
-99.68%
0.05
0.05
20,000 5 0.01 20,000 20,000
0.00%
CENTURYTEX 28-Aug-14 CE 700.00 0.05 -0.10
-66.67%
0.10
0.05
20,000 20 0.01 51,000 0
0.00%
DLF 28-Aug-14 CE 230.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 1,272,000 20,000
1.60%
FEDERALBNK 28-Aug-14 CE 127.50 0.05 -0.10
-66.67%
0.05
0.05
20,000 5 0.01 92,000 20,000
27.78%
GMRINFRA 28-Aug-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 4,590,000 0
0.00%
HINDALCO 25-Sep-14 CE 165.00 12.30 -0.30
-2.38%
12.50
10.90
20,000 10 2.32 38,000 0
0.00%
HINDALCO 28-Aug-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 2,234,000 0
0.00%
HINDZINC 25-Sep-14 CE 175.00 2.15 -0.75
-25.86%
2.65
1.60
20,000 10 0.41 24,000 8,000
50.00%
IRB 28-Aug-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 552,000 -12,000
-2.13%
IOC 28-Aug-14 CE 350.00 13.00 6.65
104.72%
14.00
7.90
20,000 20 2.14 10,000 -13,000
-56.52%
IBREALEST 28-Aug-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 464,000 -4,000
-0.85%
JSWENERGY 25-Sep-14 CE 75.00 3.65 0.10
2.82%
4.95
3.65
20,000 5 0.94 12,000 8,000
200.00%
JSWENERGY 25-Sep-14 CE 82.50 1.50 -0.65
-30.23%
1.50
1.40
20,000 5 0.29 8,000 0
0.00%
JISLJALEQS 25-Sep-14 CE 105.00 0.70 -0.45
-39.13%
1.05
0.70
20,000 5 0.17 68,000 12,000
21.43%
NTPC 25-Sep-14 CE 135.00 5.60 -1.75
-23.81%
6.30
5.60
20,000 10 1.16 48,000 10,000
26.32%
PFC 25-Sep-14 CE 240.00 17.00 -2.00
-10.53%
18.05
15.55
20,000 10 3.39 28,000 14,000
100.00%
PETRONET 28-Aug-14 CE 197.50 0.05 -3.40
-98.55%
0.50
0.05
20,000 10 0.05 10,000 10,000
0.00%
RELCAPITAL 25-Sep-14 CE 540.00 16.50 -4.80
-22.54%
20.05
16.50
20,000 20 3.71 54,000 5,000
10.20%
RELCAPITAL 25-Sep-14 CE 600.00 3.45 -1.70
-33.01%
4.40
3.45
20,000 20 0.78 173,000 0
0.00%
RCOM 28-Aug-14 CE 145.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 506,000 4,000
0.80%
RECLTD 28-Aug-14 CE 275.00 0.15 -0.55
-78.57%
0.40
0.15
20,000 20 0.05 22,000 9,000
69.23%
RPOWER 28-Aug-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 1,092,000 -20,000
-1.80%
SAIL 25-Sep-14 CE 75.00 8.10 -14.45
-64.08%
8.15
8.10
20,000 5 1.63 12,000 12,000
0.00%
SAIL 25-Sep-14 CE 95.00 0.30 -0.10
-25.00%
0.30
0.25
20,000 5 0.05 28,000 8,000
40.00%
SYNDIBANK 28-Aug-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 780,000 -16,000
-2.01%
UPL 28-Aug-14 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 122,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 330.00 48.70 7.30
17.63%
50.90
47.00
20,000 10 9.70 178,000 -12,000
-6.32%
TATAGLOBAL 28-Aug-14 CE 152.50 0.10 -1.80
-94.74%
1.50
0.10
20,000 10 0.13 14,000 4,000
40.00%
TATAGLOBAL 28-Aug-14 CE 165.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 296,000 -2,000
-0.67%
UCOBANK 25-Sep-14 CE 85.00 6.75 -15.05
-69.04%
7.75
6.75
20,000 5 1.50 12,000 12,000
0.00%
AXISBANK 28-Aug-14 CE 380.00 12.60 -1.90
-13.10%
21.00
12.60
20,000 16 3.65 80,000 -18,750
-18.99%
VOLTAS 25-Sep-14 CE 230.00 19.15 -1.85
-8.81%
19.70
17.15
20,000 10 3.80 26,000 16,000
160.00%
NIFTY 24-Dec-14 CE 8,200.00 190.15 4.70
2.53%
197.00
189.40
19,850 40 38.12 55,300 11,350
25.82%
HDFC 25-Sep-14 CE 1,140.00 8.75 0.00
0.00%
10.65
8.50
19,750 79 1.97 40,750 10,000
32.52%
BANKNIFTY 25-Sep-14 CE 15,000.00 840.00 -20.90
-2.43%
925.00
831.15
19,550 782 169.41 54,125 15,725
40.95%
RELIANCE 25-Sep-14 CE 980.00 42.00 2.70
6.87%
44.25
38.35
19,500 78 8.17 38,500 5,000
14.93%
AUROPHARMA 25-Sep-14 CE 900.00 7.20 -0.70
-8.86%
7.50
6.00
19,000 38 1.30 33,500 8,500
34.00%
BHARATFORG 28-Aug-14 CE 780.00 9.25 -5.80
-38.54%
18.70
7.50
19,000 19 2.68 36,000 -14,000
-28.00%
BHARTIARTL 25-Sep-14 CE 400.00 2.35 -0.30
-11.32%
2.85
2.00
19,000 19 0.44 173,000 2,000
1.17%
JINDALSTEL 28-Aug-14 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
19,000 19 0.01 499,000 9,000
1.84%
LICHSGFIN 28-Aug-14 CE 290.00 12.50 1.00
8.70%
13.55
11.10
19,000 19 2.46 154,000 -14,000
-8.33%
AXISBANK 28-Aug-14 CE 1,700.00 303.00 38.55
14.58%
304.00
299.00
19,000 15 57.43 18,000 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,750.00 0.05 -0.20
-80.00%
2.00
0.05
18,875 151 0.15 9,625 5,375
126.47%
MCDOWELL-N 25-Sep-14 CE 2,500.00 27.30 -1.90
-6.51%
31.50
23.50
18,625 149 5.27 94,000 11,250
13.60%
ASIANPAINT 25-Sep-14 CE 630.00 18.00 2.05
12.85%
22.50
18.00
18,500 37 3.83 14,500 6,000
70.59%
BIOCON 28-Aug-14 CE 460.00 5.00 -5.95
-54.34%
9.50
4.10
18,500 37 1.25 45,000 -5,500
-10.89%
BPCL 28-Aug-14 CE 580.00 115.00 20.00
21.05%
115.00
112.00
18,500 37 21.05 32,000 -18,000
-36.00%
HINDUNILVR 25-Sep-14 CE 700.00 40.50 -3.15
-7.22%
42.20
38.00
18,500 37 7.21 80,500 14,000
21.05%
BANKNIFTY 28-Aug-14 CE 16,200.00 0.05 -0.90
-94.74%
0.65
0.05
18,350 734 0.04 189,175 -9,375
-4.72%
ADANIENT 25-Sep-14 CE 520.00 8.00 -2.10
-20.79%
12.00
8.00
18,000 18 1.79 43,000 10,000
30.30%
ASIANPAINT 25-Sep-14 CE 660.00 9.20 1.00
12.20%
11.70
9.20
18,000 36 1.86 102,000 4,500
4.62%
BPCL 25-Sep-14 CE 740.00 8.10 2.20
37.29%
9.45
7.55
18,000 36 1.51 21,500 15,500
258.33%
CIPLA 28-Aug-14 CE 460.00 52.40 0.10
0.19%
54.00
47.00
18,000 18 8.95 169,000 -16,000
-8.65%
GAIL 28-Aug-14 CE 430.00 13.25 6.75
103.85%
13.45
6.00
18,000 18 2.06 29,000 -5,000
-14.71%
HCLTECH 28-Aug-14 CE 1,600.00 30.10 -19.95
-39.86%
60.00
30.10
18,000 72 7.50 39,000 -7,000
-15.22%
IFCI 28-Aug-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 5,895,000 -18,000
-0.30%
IFCI 28-Aug-14 CE 42.50 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 2,646,000 0
0.00%
ITC 25-Sep-14 CE 365.00 3.50 0.20
6.06%
3.70
3.25
18,000 18 0.62 16,000 10,000
166.67%
KOTAKBANK 28-Aug-14 CE 1,040.00 1.55 -5.30
-77.37%
9.15
1.50
18,000 36 0.83 18,000 3,000
20.00%
PETRONET 25-Sep-14 CE 190.00 3.90 0.00
0.00%
3.95
3.50
18,000 9 0.69 44,000 4,000
10.00%
RCOM 25-Sep-14 CE 110.00 8.20 -0.70
-7.87%
9.40
8.20
18,000 9 1.53 18,000 4,000
28.57%
RELIANCE 28-Aug-14 CE 1,100.00 0.05 -0.05
-50.00%
0.05
0.05
18,000 72 0.01 533,250 -5,500
-1.02%
RANBAXY 25-Sep-14 CE 670.00 9.55 -4.45
-31.79%
13.95
8.50
18,000 18 1.86 21,000 3,000
16.67%
SUNTV 28-Aug-14 CE 350.00 3.00 -3.00
-50.00%
7.00
3.00
18,000 18 0.78 8,000 6,000
300.00%
TATAMOTORS 25-Sep-14 CE 450.00 80.00 5.85
7.89%
82.40
77.50
18,000 18 14.37 47,000 14,000
42.42%
TATAMTRDVR 28-Aug-14 CE 310.00 69.25 8.25
13.52%
69.70
67.10
18,000 9 12.32 1,038,000 0
0.00%
UNIONBANK 25-Sep-14 CE 240.00 1.90 -0.55
-22.45%
2.50
1.85
18,000 9 0.38 86,000 -6,000
-6.52%
UNIONBANK 28-Aug-14 CE 230.00 0.05 -0.05
-50.00%
0.05
0.05
18,000 9 0.01 190,000 2,000
1.06%
VOLTAS 28-Aug-14 CE 200.00 40.75 -0.25
-0.61%
44.00
37.90
18,000 9 7.44 148,000 -12,000
-7.50%
VOLTAS 28-Aug-14 CE 220.00 22.30 1.30
6.19%
23.00
18.00
18,000 9 3.81 86,000 -6,000
-6.52%
VOLTAS 28-Aug-14 CE 260.00 0.05 -0.10
-66.67%
0.05
0.05
18,000 9 0.01 136,000 -14,000
-9.33%
ZEEL 28-Aug-14 CE 285.00 0.05 -0.45
-90.00%
0.35
0.05
18,000 18 0.05 33,000 5,000
17.86%
MARUTI 25-Sep-14 CE 2,800.00 72.00 10.50
17.07%
73.90
58.00
17,625 141 11.66 20,625 6,000
41.03%
HEROMOTOCO 25-Sep-14 CE 2,600.00 96.65 19.85
25.85%
127.50
70.50
17,500 140 17.38 5,125 2,000
64.00%
M&M 25-Sep-14 CE 1,400.00 44.90 0.10
0.22%
44.90
38.00
17,500 70 7.09 30,750 12,250
66.22%
PNB 25-Sep-14 CE 980.00 20.60 -6.10
-22.85%
24.50
20.45
17,500 35 3.96 24,000 12,500
108.70%
SBIN 28-Aug-14 CE 2,400.00 70.60 -34.35
-32.73%
98.70
70.00
17,375 139 14.29 79,875 -14,250
-15.14%
NIFTY 25-Sep-14 CE 6,800.00 1,166.00 5.60
0.48%
1,184.65
1,163.90
17,050 341 200.10 49,450 16,550
50.30%
RELINFRA 28-Aug-14 CE 780.00 0.05 -0.15
-75.00%
0.10
0.05
17,000 34 0.01 100,500 -2,000
-1.95%
RELINFRA 28-Aug-14 CE 820.00 0.05 -0.05
-50.00%
0.05
0.05
17,000 34 0.01 39,000 0
0.00%
CANBK 28-Aug-14 CE 410.00 0.05 -0.05
-50.00%
0.10
0.05
17,000 17 0.01 148,000 -4,000
-2.63%
ITC 28-Aug-14 CE 375.00 0.05 0.00
0.00%
0.05
0.05
17,000 17 0.01 78,000 -4,000
-4.88%
JINDALSTEL 28-Aug-14 CE 275.00 0.05 0.00
0.00%
0.10
0.05
17,000 17 0.01 86,000 -2,000
-2.27%
RECLTD 28-Aug-14 CE 285.00 0.10 -0.20
-66.67%
0.20
0.05
17,000 17 0.01 20,000 0
0.00%
RANBAXY 28-Aug-14 CE 620.00 23.60 -4.40
-15.71%
28.55
22.40
17,000 17 4.27 71,000 -10,000
-12.35%
SUNTV 28-Aug-14 CE 380.00 0.05 -0.80
-94.12%
0.15
0.05
17,000 17 0.02 38,000 -2,000
-5.00%
UNITECH 28-Aug-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 9,469,000 17,000
0.18%
UNITECH 28-Aug-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 9,180,000 0
0.00%
UNITECH 28-Aug-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 3,213,000 0
0.00%
LT 28-Aug-14 CE 1,620.00 0.05 -0.15
-75.00%
0.10
0.05
16,750 67 0.01 27,250 0
0.00%
HDFCBANK 28-Aug-14 CE 860.00 0.05 -0.25
-83.33%
0.25
0.05
16,500 33 0.01 123,500 -5,000
-3.89%
SBIN 28-Aug-14 CE 2,700.00 0.05 -0.20
-80.00%
0.15
0.05
16,250 130 0.01 218,125 -2,250
-1.02%
AXISBANK 25-Sep-14 CE 320.00 75.00 -5.50
-6.83%
75.50
74.45
16,250 13 12.18 51,250 15,000
41.38%
HEROMOTOCO 25-Sep-14 CE 2,650.00 66.40 11.00
19.86%
92.00
49.70
16,125 129 11.40 5,000 3,125
166.67%
HEXAWARE 25-Sep-14 CE 175.00 2.10 -1.30
-38.24%
3.60
2.10
16,000 8 0.45 12,000 4,000
50.00%
ALBK 25-Sep-14 CE 110.00 7.10 -3.85
-35.16%
8.35
7.10
16,000 4 1.26 20,000 8,000
66.67%
ADANIPOWER 25-Sep-14 CE 45.00 4.30 -2.10
-32.81%
4.45
4.30
16,000 2 0.70 24,000 0
0.00%
ADANIPOWER 25-Sep-14 CE 65.00 0.15 -0.10
-40.00%
0.15
0.15
16,000 2 0.02 32,000 0
0.00%
BHARATFORG 25-Sep-14 CE 760.00 45.00 -0.75
-1.64%
45.00
42.00
16,000 16 6.83 15,000 13,000
650.00%
BHARTIARTL 28-Aug-14 CE 360.00 9.55 0.50
5.52%
10.05
9.30
16,000 16 1.54 220,000 -6,000
-2.65%
CAIRN 25-Sep-14 CE 300.00 28.50 4.00
16.33%
29.00
28.00
16,000 16 4.54 2,000 0
0.00%
DLF 25-Sep-14 CE 250.00 0.25 -0.15
-37.50%
0.50
0.25
16,000 8 0.05 22,000 12,000
120.00%
DISHTV 25-Sep-14 CE 65.00 0.15 0.00
0.00%
0.15
0.15
16,000 2 0.02 56,000 16,000
40.00%
AMBUJACEM 28-Aug-14 CE 205.00 1.20 -1.00
-45.45%
3.00
1.20
16,000 8 0.38 98,000 0
0.00%
HDIL 25-Sep-14 CE 85.00 8.50 -9.70
-53.30%
8.50
8.50
16,000 2 1.36 - 0
0.00%
HDIL 28-Aug-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,736,000 16,000
0.93%
HINDPETRO 28-Aug-14 CE 420.00 38.00 5.00
15.15%
43.00
38.00
16,000 16 6.69 72,000 -13,000
-15.29%
HINDZINC 28-Aug-14 CE 175.00 0.05 0.00
0.00%
0.50
0.05
16,000 8 0.04 38,000 -4,000
-9.52%
IDFC 25-Sep-14 CE 130.00 13.50 0.65
5.06%
16.00
13.50
16,000 8 2.28 16,000 8,000
100.00%
IDFC 28-Aug-14 CE 130.00 13.10 1.10
9.17%
13.10
11.05
16,000 8 2.05 16,000 -4,000
-20.00%
IGL 28-Aug-14 CE 400.00 0.05 0.00
0.00%
0.10
0.05
16,000 16 0.01 31,000 -9,000
-22.50%
IRB 25-Sep-14 CE 230.00 26.20 -4.55
-14.80%
26.20
26.20
16,000 4 4.19 - 0
0.00%
IRB 25-Sep-14 CE 290.00 2.00 -2.00
-50.00%
2.00
1.95
16,000 4 0.32 28,000 8,000
40.00%
IRB 28-Aug-14 CE 240.00 11.00 -4.80
-30.38%
16.00
11.00
16,000 4 2.34 60,000 -4,000
-6.25%
IOB 28-Aug-14 CE 57.50 2.70 -22.70
-89.37%
2.70
2.70
16,000 2 0.43 16,000 16,000
0.00%
IOB 28-Aug-14 CE 65.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 2 0.01 208,000 0
0.00%
IOC 25-Sep-14 CE 360.00 16.85 4.25
33.73%
16.85
14.75
16,000 16 2.51 16,000 3,000
23.08%
IOC 25-Sep-14 CE 400.00 3.70 1.50
68.18%
3.80
2.25
16,000 16 0.54 17,000 3,000
21.43%
JSWENERGY 28-Aug-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 280,000 8,000
2.94%
KTKBANK 25-Sep-14 CE 135.00 1.10 -0.45
-29.03%
1.10
0.95
16,000 8 0.16 168,000 10,000
6.33%
LUPIN 25-Sep-14 CE 1,300.00 39.90 4.10
11.45%
43.50
35.75
16,000 64 6.35 14,500 6,750
87.10%
ADANIPORTS 25-Sep-14 CE 320.00 3.45 -1.10
-24.18%
4.45
3.45
16,000 8 0.59 14,000 10,000
250.00%
ORIENTBANK 28-Aug-14 CE 280.00 0.05 -0.30
-85.71%
0.25
0.05
16,000 8 0.02 116,000 6,000
5.45%
PFC 28-Aug-14 CE 285.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 8 0.01 64,000 0
0.00%
PETRONET 28-Aug-14 CE 192.50 0.05 -4.85
-98.98%
0.10
0.05
16,000 8 0.01 10,000 8,000
400.00%
RANBAXY 25-Sep-14 CE 680.00 7.45 -3.90
-34.36%
12.10
6.65
16,000 16 1.31 27,000 5,000
22.73%
RPOWER 28-Aug-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 468,000 0
0.00%
SSLT 28-Aug-14 CE 275.00 5.50 2.45
80.33%
6.00
4.50
16,000 8 0.88 34,000 -4,000
-10.53%
UPL 28-Aug-14 CE 335.00 0.15 -0.35
-70.00%
1.50
0.05
16,000 8 0.04 24,000 0
0.00%
SUNTV 28-Aug-14 CE 400.00 0.10 0.05
100.00%
0.10
0.05
16,000 16 0.01 122,000 -6,000
-4.69%
TATAMOTORS 25-Sep-14 CE 460.00 67.80 2.80
4.31%
69.10
66.55
16,000 16 10.81 27,000 8,000
42.11%
TATAMOTORS 28-Aug-14 CE 440.00 86.10 4.00
4.87%
90.55
85.50
16,000 16 13.90 112,000 -13,000
-10.40%
TATAMTRDVR 28-Aug-14 CE 300.00 80.00 8.75
12.28%
80.10
77.90
16,000 8 12.75 340,000 -8,000
-2.30%
TATAPOWER 25-Sep-14 CE 85.00 4.60 -1.90
-29.23%
5.25
4.60
16,000 4 0.80 68,000 12,000
21.43%
TATAGLOBAL 25-Sep-14 CE 175.00 0.35 -0.40
-53.33%
0.55
0.35
16,000 8 0.07 8,000 2,000
33.33%
UCOBANK 28-Aug-14 CE 87.50 0.65 -3.35
-83.75%
3.15
0.65
16,000 4 0.20 16,000 4,000
33.33%
UCOBANK 28-Aug-14 CE 97.50 0.05 -0.05
-50.00%
0.05
0.05
16,000 4 0.01 60,000 0
0.00%
YESBANK 28-Aug-14 CE 550.00 19.00 -4.85
-20.34%
22.50
18.50
16,000 16 3.27 132,000 -12,000
-8.33%
ICICIBANK 28-Aug-14 CE 1,620.00 0.05 -0.25
-83.33%
0.10
0.05
15,750 63 0.01 25,500 6,500
34.21%
SBIN 28-Aug-14 CE 2,800.00 0.05 -0.15
-75.00%
0.05
0.05
15,750 126 0.01 69,000 375
0.55%
KOTAKBANK 28-Aug-14 CE 1,060.00 0.40 -1.50
-78.95%
1.40
0.40
15,500 31 0.13 58,500 10,500
21.88%
M&M 28-Aug-14 CE 1,420.00 0.70 -0.95
-57.58%
1.30
0.25
15,500 62 0.14 23,000 -2,750
-10.68%
BANKNIFTY 28-Aug-14 CE 15,400.00 299.90 -6.50
-2.12%
375.00
279.90
15,425 617 50.15 56,750 -6,875
-10.81%
ICICIBANK 25-Sep-14 CE 1,500.00 82.50 10.50
14.58%
86.75
76.85
15,250 61 12.63 105,500 3,750
3.69%
ASIANPAINT 28-Aug-14 CE 640.00 0.10 -0.25
-71.43%
0.50
0.10
15,000 30 0.05 49,500 -1,000
-1.98%
BHARATFORG 25-Sep-14 CE 820.00 13.20 -3.65
-21.66%
24.00
13.15
15,000 15 2.34 17,000 6,000
54.55%
BANKINDIA 25-Sep-14 CE 310.00 2.55 -0.95
-27.14%
3.45
2.45
15,000 15 0.41 28,000 5,000
21.74%
RELINFRA 28-Aug-14 CE 800.00 0.05 -0.05
-50.00%
0.50
0.05
15,000 30 0.02 170,000 -7,000
-3.95%
CENTURYTEX 25-Sep-14 CE 660.00 4.25 -1.75
-29.17%
5.40
4.00
15,000 15 0.63 41,000 8,000
24.24%
GAIL 25-Sep-14 CE 460.00 7.70 2.35
43.93%
8.30
6.30
15,000 15 1.14 10,000 8,000
400.00%
INDUSINDBK 25-Sep-14 CE 580.00 20.90 4.00
23.67%
20.90
19.00
15,000 30 2.94 15,500 3,500
29.17%
JPPOWER 28-Aug-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 2,715,000 0
0.00%
JPPOWER 28-Aug-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 2,145,000 0
0.00%
LICHSGFIN 25-Sep-14 CE 300.00 11.95 0.05
0.42%
12.35
11.20
15,000 15 1.76 69,000 9,000
15.00%
RANBAXY 25-Sep-14 CE 620.00 31.00 -8.50
-21.52%
39.00
31.00
15,000 15 5.04 42,000 9,000
27.27%
SUNPHARMA 25-Sep-14 CE 880.00 14.00 -4.80
-25.53%
18.45
14.00
15,000 30 2.41 26,000 -3,000
-10.34%
AXISBANK 28-Aug-14 CE 320.00 75.00 -4.85
-6.07%
77.50
75.00
15,000 12 11.44 - -15,000
-100.00%
MCDOWELL-N 28-Aug-14 CE 2,350.00 60.10 -0.30
-0.50%
74.50
40.05
14,875 119 8.47 47,000 -8,375
-15.12%
NIFTY 28-Aug-14 CE 6,700.00 1,253.60 29.85
2.44%
1,263.00
1,247.00
14,800 296 185.76 10,050 -13,150
-56.68%
BANKNIFTY 28-Aug-14 CE 17,000.00 0.10 0.00
0.00%
0.10
0.05
14,275 571 0.01 58,800 -200
-0.34%
BHARATFORG 28-Aug-14 CE 760.00 32.70 -2.80
-7.89%
38.65
28.00
14,000 14 4.52 25,000 -12,000
-32.43%
BHEL 25-Sep-14 CE 280.00 0.45 0.15
50.00%
0.90
0.30
14,000 7 0.08 88,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 385.00 0.05 -0.10
-66.67%
0.10
0.05
14,000 14 0.01 103,000 6,000
6.19%
CIPLA 25-Sep-14 CE 500.00 22.55 -3.05
-11.91%
23.00
19.95
14,000 14 3.06 30,000 3,000
11.11%
CIPLA 28-Aug-14 CE 480.00 29.00 0.00
0.00%
32.50
28.00
14,000 14 4.22 98,000 -8,000
-7.55%
HINDALCO 28-Aug-14 CE 167.50 3.00 -0.85
-22.08%
4.10
3.00
14,000 7 0.47 112,000 -10,000
-8.20%
HINDUNILVR 28-Aug-14 CE 720.00 14.45 0.20
1.40%
19.90
13.00
14,000 28 2.21 87,000 -6,000
-6.45%
IGL 25-Sep-14 CE 380.00 12.75 2.45
23.79%
13.00
10.00
14,000 14 1.56 12,000 8,000
200.00%
KTKBANK 25-Sep-14 CE 120.00 7.00 1.00
16.67%
7.20
7.00
14,000 7 0.99 10,000 8,000
400.00%
KTKBANK 28-Aug-14 CE 127.50 0.10 -0.35
-77.78%
0.10
0.05
14,000 7 0.01 20,000 10,000
100.00%
ORIENTBANK 25-Sep-14 CE 280.00 5.55 -2.25
-28.85%
7.30
5.55
14,000 7 0.88 46,000 2,000
4.55%
ONGC 25-Sep-14 CE 400.00 43.00 9.50
28.36%
43.00
32.75
14,000 14 5.10 40,000 0
0.00%
POWERGRID 28-Aug-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 1,338,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 640.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 14 0.01 62,000 -8,000
-11.43%
RANBAXY 28-Aug-14 CE 670.00 0.05 -0.30
-85.71%
0.35
0.05
14,000 14 0.01 79,000 -9,000
-10.23%
UPL 28-Aug-14 CE 310.00 11.80 -4.10
-25.79%
12.00
11.80
14,000 7 1.67 32,000 -12,000
-27.27%
TATASTEEL 28-Aug-14 CE 580.00 0.05 0.00
0.00%
0.05
0.05
14,000 14 0.01 757,000 0
0.00%
AXISBANK 28-Aug-14 CE 2,100.00 38.20 -5.55
-12.69%
45.35
33.60
14,000 11 5.35 67,750 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,400.00 71.00 -0.65
-0.91%
77.00
60.35
13,750 110 9.09 64,875 7,500
13.07%
SBIN 25-Sep-14 CE 2,650.00 18.25 -9.50
-34.23%
28.00
18.00
13,750 110 2.92 18,625 3,250
21.14%
HCLTECH 25-Sep-14 CE 1,750.00 14.10 -4.45
-23.99%
24.00
14.10
13,500 54 2.35 20,250 6,000
42.11%
HDFCBANK 25-Sep-14 CE 820.00 35.00 0.60
1.74%
36.50
33.00
13,500 27 4.73 78,500 3,000
3.97%
HDFCBANK 28-Aug-14 CE 820.00 19.05 3.55
22.90%
21.00
11.25
13,500 27 2.49 99,500 -2,500
-2.45%
WIPRO 28-Aug-14 CE 580.00 0.05 -0.10
-66.67%
0.45
0.05
13,500 27 0.02 55,000 -6,000
-9.84%
NIFTY 30-Oct-14 CE 8,600.00 10.50 1.00
10.53%
11.40
9.55
13,300 266 1.39 179,850 8,400
4.90%
HEROMOTOCO 25-Sep-14 CE 2,700.00 49.80 12.35
32.98%
68.80
27.45
13,250 106 6.81 5,375 4,125
330.00%
INFY 25-Sep-14 CE 3,800.00 20.00 -5.80
-22.48%
25.25
19.00
13,250 106 2.89 31,625 4,500
16.59%
MARUTI 28-Aug-14 CE 2,750.00 49.00 21.20
76.26%
49.00
23.30
13,125 105 4.41 11,250 -3,125
-21.74%
RELINFRA 25-Sep-14 CE 800.00 3.00 -1.75
-36.84%
4.55
1.50
13,000 26 0.37 14,500 7,000
93.33%
CANBK 25-Sep-14 CE 380.00 17.55 -4.95
-22.00%
21.55
17.55
13,000 13 2.39 21,000 8,000
61.54%
JINDALSTEL 28-Aug-14 CE 270.00 0.05 -0.10
-66.67%
0.10
0.05
13,000 13 0.01 156,000 2,000
1.30%
SBIN 28-Aug-14 CE 2,460.00 14.00 -28.35
-66.94%
35.00
13.50
13,000 104 2.75 20,375 -750
-3.55%
TATAMOTORS 25-Sep-14 CE 590.00 2.00 1.10
122.22%
2.20
1.85
13,000 13 0.26 4,000 4,000
0.00%
INFY 25-Sep-14 CE 3,900.00 8.00 -2.95
-26.94%
10.65
7.15
12,875 103 1.12 28,750 7,625
36.09%
INFY 28-Aug-14 CE 3,500.00 93.00 -32.45
-25.87%
125.00
88.90
12,875 103 13.11 100,625 -2,250
-2.19%
AUROPHARMA 28-Aug-14 CE 720.00 99.70 1.80
1.84%
100.35
97.50
12,500 25 12.39 76,000 -12,000
-13.64%
SUNPHARMA 25-Sep-14 CE 860.00 21.50 -6.75
-23.89%
27.90
11.80
12,500 25 2.91 33,000 4,500
15.79%
HEROMOTOCO 25-Sep-14 CE 2,750.00 32.80 8.95
37.53%
47.95
18.00
12,250 98 4.33 4,250 3,125
277.78%
JUSTDIAL 28-Aug-14 CE 1,750.00 0.30 -7.40
-96.10%
2.00
0.15
12,125 97 0.10 6,375 -4,125
-39.29%
MARUTI 28-Aug-14 CE 2,850.00 0.10 -0.70
-87.50%
0.45
0.05
12,125 97 0.02 19,875 -2,000
-9.14%
ANDHRABANK 25-Sep-14 CE 85.00 0.40 -0.15
-27.27%
0.40
0.40
12,000 3 0.05 60,000 0
0.00%
ALBK 28-Aug-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 960,000 0
0.00%
ALBK 28-Aug-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 312,000 0
0.00%
BANKBARODA 25-Sep-14 CE 880.00 29.20 -11.95
-29.04%
35.35
27.50
12,000 24 3.66 9,500 7,500
375.00%
BANKINDIA 28-Aug-14 CE 310.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 12 0.01 98,000 0
0.00%
BHARTIARTL 25-Sep-14 CE 320.00 47.90 12.50
35.31%
51.00
47.90
12,000 12 5.87 12,000 12,000
0.00%
BHARTIARTL 28-Aug-14 CE 320.00 50.00 -1.10
-2.15%
51.40
50.00
12,000 12 6.06 8,000 -4,000
-33.33%
CIPLA 25-Sep-14 CE 510.00 17.20 -0.90
-4.97%
17.90
14.60
12,000 12 1.89 46,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 190.00 6.00 0.00
0.00%
6.00
3.60
12,000 6 0.63 118,000 -6,000
-4.84%
DABUR 25-Sep-14 CE 250.00 1.60 -1.05
-39.62%
2.25
1.50
12,000 6 0.23 30,000 4,000
15.38%
DABUR 28-Aug-14 CE 200.00 30.00 5.00
20.00%
32.00
30.00
12,000 6 3.64 32,000 -2,000
-5.88%
DABUR 28-Aug-14 CE 205.00 25.00 11.00
78.57%
25.00
25.00
12,000 6 3.00 24,000 -8,000
-25.00%
AMBUJACEM 28-Aug-14 CE 225.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 60,000 8,000
15.38%
GODREJIND 28-Aug-14 CE 350.00 0.10 0.00
0.00%
1.05
0.05
12,000 12 0.02 50,000 1,000
2.04%
HINDALCO 28-Aug-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 1,318,000 6,000
0.46%
HINDPETRO 25-Sep-14 CE 520.00 3.30 0.25
8.20%
4.20
3.30
12,000 12 0.44 10,000 4,000
66.67%
HINDZINC 28-Aug-14 CE 180.00 0.05 -0.05
-50.00%
0.20
0.05
12,000 6 0.01 56,000 -4,000
-6.67%
IDBI 28-Aug-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 796,000 0
0.00%
IRB 28-Aug-14 CE 290.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 240,000 0
0.00%
IBREALEST 25-Sep-14 CE 70.00 3.35 -24.45
-87.95%
3.90
3.35
12,000 3 0.44 8,000 8,000
0.00%
JSWENERGY 28-Aug-14 CE 75.00 1.00 -1.75
-63.64%
1.50
1.00
12,000 3 0.14 96,000 0
0.00%
L&TFH 25-Sep-14 CE 80.00 0.10 -0.05
-33.33%
0.15
0.10
12,000 3 0.01 160,000 12,000
8.11%
NHPC 25-Sep-14 CE 30.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 1 0.01 24,000 12,000
100.00%
ORIENTBANK 28-Aug-14 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 6 0.01 94,000 4,000
4.44%
POWERGRID 25-Sep-14 CE 125.00 5.50 -0.30
-5.17%
6.20
5.50
12,000 6 0.70 48,000 8,000
20.00%
PNB 25-Sep-14 CE 1,000.00 14.00 -6.80
-32.69%
20.15
14.00
12,000 24 2.05 17,000 2,500
17.24%
UPL 25-Sep-14 CE 330.00 7.55 -4.25
-36.02%
10.60
7.55
12,000 6 1.05 12,000 6,000
100.00%
TATACHEM 25-Sep-14 CE 380.00 12.60 1.45
13.00%
13.75
11.65
12,000 12 1.50 19,000 3,000
18.75%
TATACHEM 28-Aug-14 CE 400.00 0.05 -0.05
-50.00%
0.50
0.05
12,000 12 0.01 44,000 -4,000
-8.33%
TATAMTRDVR 25-Sep-14 CE 350.00 35.00 12.55
55.90%
36.00
34.50
12,000 6 4.21 56,000 4,000
7.69%
TATAMTRDVR 25-Sep-14 CE 360.00 26.00 3.40
15.04%
28.20
26.00
12,000 6 3.24 98,000 2,000
2.08%
TATAGLOBAL 28-Aug-14 CE 157.50 0.05 -0.15
-75.00%
0.05
0.05
12,000 6 0.01 52,000 -10,000
-16.13%
UNIONBANK 28-Aug-14 CE 190.00 17.20 -1.55
-8.27%
17.20
13.65
12,000 6 1.90 74,000 -6,000
-7.50%
VOLTAS 25-Sep-14 CE 270.00 4.00 0.30
8.11%
4.30
4.00
12,000 6 0.50 14,000 2,000
16.67%
ZEEL 28-Aug-14 CE 275.00 2.25 -0.75
-25.00%
4.00
0.05
12,000 12 0.22 25,000 1,000
4.17%
BANKNIFTY 28-Aug-14 CE 16,500.00 0.05 -0.50
-90.91%
0.70
0.05
11,725 469 0.01 216,625 -1,175
-0.54%
ASIANPAINT 25-Sep-14 CE 640.00 14.00 1.40
11.11%
18.10
14.00
11,500 23 1.88 14,500 4,500
45.00%
ASIANPAINT 25-Sep-14 CE 670.00 7.05 -7.20
-50.53%
9.25
6.70
11,500 23 0.93 8,500 8,500
0.00%
BANKBARODA 25-Sep-14 CE 960.00 6.50 -4.50
-40.91%
11.50
6.10
11,500 23 0.82 13,500 2,500
22.73%
RELINFRA 28-Aug-14 CE 760.00 0.05 -0.15
-75.00%
0.10
0.05
11,500 23 0.01 94,000 0
0.00%
PNB 25-Sep-14 CE 1,020.00 10.00 -5.50
-35.48%
13.05
10.00
11,500 23 1.24 19,500 7,000
56.00%
INFY 28-Aug-14 CE 3,800.00 0.05 -0.40
-88.89%
0.30
0.05
11,250 90 0.01 69,500 875
1.28%
AXISBANK 28-Aug-14 CE 388.00 5.40 -5.85
-52.00%
8.30
5.40
11,250 9 0.69 56,250 -6,250
-10.00%
ASHOKLEY 28-Aug-14 CE 30.00 6.55 -0.25
-3.68%
6.55
6.55
11,000 1 0.72 22,000 0
0.00%
ASHOKLEY 30-Oct-14 CE 37.50 1.50 -1.60
-51.61%
1.50
1.50
11,000 1 0.17 11,000 11,000
0.00%
AUROPHARMA 25-Sep-14 CE 720.00 101.35 19.05
23.15%
103.00
101.35
11,000 22 11.29 6,500 6,500
0.00%
AUROPHARMA 25-Sep-14 CE 920.00 5.20 -0.70
-11.86%
6.00
3.90
11,000 22 0.52 6,500 1,500
30.00%
BHARATFORG 28-Aug-14 CE 820.00 0.05 -1.10
-95.65%
0.40
0.05
11,000 11 0.02 22,000 3,000
15.79%
BPCL 28-Aug-14 CE 600.00 92.00 14.50
18.71%
98.95
90.00
11,000 22 10.30 56,500 -7,500
-11.72%
BPCL 28-Aug-14 CE 720.00 0.05 -0.05
-50.00%
0.60
0.05
11,000 22 0.03 34,000 1,500
4.62%
COALINDIA 25-Sep-14 CE 400.00 1.15 -0.35
-23.33%
1.50
1.10
11,000 11 0.14 61,000 4,000
7.02%
COALINDIA 28-Aug-14 CE 350.00 7.00 -1.65
-19.08%
9.00
7.00
11,000 11 0.79 69,000 -1,000
-1.43%
CENTURYTEX 28-Aug-14 CE 590.00 2.85 -7.70
-72.99%
7.00
1.80
11,000 11 0.59 56,000 6,000
12.00%
HDFC 28-Aug-14 CE 1,040.00 31.25 2.75
9.65%
39.00
28.95
11,000 44 3.88 26,000 -3,250
-11.11%
TATACHEM 25-Sep-14 CE 390.00 8.15 0.30
3.82%
8.30
7.80
11,000 11 0.89 32,000 5,000
18.52%
TATAMOTORS 25-Sep-14 CE 480.00 51.60 12.70
32.65%
51.60
50.00
11,000 11 5.61 83,000 8,000
10.67%
TATASTEEL 28-Aug-14 CE 600.00 0.05 0.00
0.00%
0.05
0.05
11,000 11 0.01 789,000 -1,000
-0.13%
NIFTY 30-Oct-14 CE 7,700.00 370.00 15.65
4.42%
385.00
365.00
10,900 218 40.57 63,750 3,050
5.02%
HDFC 28-Aug-14 CE 1,140.00 0.05 -0.15
-75.00%
0.40
0.05
10,750 43 0.01 148,000 0
0.00%
M&M 25-Sep-14 CE 1,450.00 23.10 -0.65
-2.74%
23.30
19.30
10,750 43 2.28 15,250 3,250
27.08%
SBIN 25-Sep-14 CE 2,800.00 7.30 -1.75
-19.34%
10.00
6.40
10,750 86 0.80 123,000 3,625
3.04%
SBIN 28-Aug-14 CE 2,650.00 0.05 -0.25
-83.33%
0.10
0.05
10,625 85 0.01 49,625 2,000
4.20%
TCS 28-Aug-14 CE 2,650.00 0.05 -0.35
-87.50%
0.10
0.05
10,625 85 0.01 35,000 -7,125
-16.91%
NIFTY 25-Sep-14 CE 6,900.00 1,075.00 23.45
2.23%
1,083.70
1,070.75
10,550 211 113.95 27,100 10,050
58.94%
AUROPHARMA 28-Aug-14 CE 740.00 80.00 -1.00
-1.23%
82.00
78.00
10,500 21 8.35 98,500 -9,000
-8.37%
INDUSINDBK 25-Sep-14 CE 590.00 15.35 0.55
3.72%
15.80
14.40
10,500 21 1.60 7,000 6,000
600.00%
INDUSINDBK 28-Aug-14 CE 560.00 23.00 7.20
45.57%
23.00
19.40
10,500 21 2.20 25,000 -8,000
-24.24%
NIFTY 25-Sep-14 CE 7,750.00 262.00 2.00
0.77%
277.05
261.55
10,500 210 27.94 11,400 5,950
109.17%
NIFTY 28-Aug-14 CE 6,900.00 1,045.00 9.65
0.93%
1,058.10
1,045.00
10,500 210 110.74 10,250 -10,150
-49.75%
MCDOWELL-N 28-Aug-14 CE 2,300.00 110.00 5.75
5.52%
117.10
85.85
10,375 83 11.14 44,750 -9,000
-16.74%
MARUTI 28-Aug-14 CE 2,700.00 93.00 22.75
32.38%
93.00
72.00
10,375 83 8.34 24,750 -8,375
-25.28%
BANKNIFTY 25-Sep-14 CE 16,100.00 175.00 -12.80
-6.82%
219.00
169.25
10,100 404 19.27 7,125 4,550
176.70%
APOLLOTYRE 25-Sep-14 CE 200.00 1.00 0.15
17.65%
1.25
0.75
10,000 5 0.10 80,000 10,000
14.29%
APOLLOTYRE 28-Aug-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 1,362,000 0
0.00%
BHEL 28-Aug-14 CE 205.00 28.60 0.10
0.35%
28.60
24.70
10,000 5 2.68 72,000 -4,000
-5.26%
CIPLA 25-Sep-14 CE 540.00 5.10 -1.00
-16.39%
5.90
5.00
10,000 10 0.53 17,000 1,000
6.25%
CANBK 25-Sep-14 CE 440.00 2.30 -1.20
-34.29%
3.30
2.30
10,000 10 0.27 48,000 4,000
9.09%
CROMPGREAV 25-Sep-14 CE 230.00 1.30 0.00
0.00%
1.30
1.25
10,000 5 0.13 20,000 6,000
42.86%
COALINDIA 25-Sep-14 CE 390.00 2.00 -0.45
-18.37%
2.50
2.00
10,000 10 0.23 41,000 3,000
7.89%
DLF 25-Sep-14 CE 160.00 22.00 -38.00
-63.33%
22.40
22.00
10,000 5 2.21 6,000 6,000
0.00%
DABUR 25-Sep-14 CE 235.00 4.95 -1.95
-28.26%
7.90
4.90
10,000 5 0.62 18,000 0
0.00%
DABUR 28-Aug-14 CE 215.00 15.00 -3.20
-17.58%
19.25
13.00
10,000 5 1.55 112,000 -6,000
-5.08%
EXIDEIND 28-Aug-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 144,000 8,000
5.88%
AMBUJACEM 25-Sep-14 CE 240.00 0.90 0.15
20.00%
0.90
0.60
10,000 5 0.08 8,000 0
0.00%
GMRINFRA 25-Sep-14 CE 22.50 2.80 -8.55
-75.33%
2.80
2.80
10,000 1 0.28 10,000 10,000
0.00%
GMRINFRA 28-Aug-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 1,120,000 10,000
0.90%
GODREJIND 25-Sep-14 CE 340.00 5.15 -1.60
-23.70%
5.80
4.40
10,000 10 0.51 15,000 5,000
50.00%
HAVELLS 25-Sep-14 CE 292.00 11.85 -4.95
-29.46%
11.85
10.15
10,000 40 1.13 15,000 -1,250
-7.69%
IDEA 25-Sep-14 CE 130.00 31.40 4.50
16.73%
31.40
28.70
10,000 5 3.05 10,000 4,000
66.67%
IDFC 25-Sep-14 CE 170.00 0.35 0.00
0.00%
0.40
0.35
10,000 5 0.04 190,000 4,000
2.15%
JINDALSTEL 28-Aug-14 CE 280.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 278,000 -1,000
-0.36%
JINDALSTEL 28-Aug-14 CE 305.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 31,000 -1,000
-3.13%
KTKBANK 28-Aug-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 344,000 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,450.00 43.00 -2.40
-5.29%
48.50
38.75
10,000 80 4.28 42,375 6,000
16.49%
M&MFIN 25-Sep-14 CE 280.00 9.50 -1.65
-14.80%
10.55
9.50
10,000 10 1.03 24,000 6,000
33.33%
M&MFIN 25-Sep-14 CE 290.00 5.80 -1.05
-15.33%
6.90
5.80
10,000 10 0.63 22,000 9,000
69.23%
M&MFIN 25-Sep-14 CE 300.00 4.30 0.00
0.00%
4.30
3.50
10,000 10 0.39 17,000 7,000
70.00%
ADANIPORTS 28-Aug-14 CE 270.00 20.00 5.00
33.33%
23.00
19.00
10,000 5 2.08 150,000 -2,000
-1.32%
NIFTY 28-Aug-14 CE 8,600.00 0.05 0.00
0.00%
0.10
0.05
10,000 200 0.01 177,150 0
0.00%
NMDC 25-Sep-14 CE 190.00 0.60 -0.05
-7.69%
0.60
0.50
10,000 5 0.06 20,000 2,000
11.11%
NMDC 28-Aug-14 CE 172.50 0.40 -4.60
-92.00%
0.40
0.05
10,000 5 0.01 26,000 8,000
44.44%
ORIENTBANK 25-Sep-14 CE 260.00 12.85 -0.60
-4.46%
15.25
12.85
10,000 5 1.38 8,000 6,000
300.00%
ORIENTBANK 28-Aug-14 CE 300.00 0.05 -0.10
-66.67%
0.05
0.05
10,000 5 0.01 104,000 4,000
4.00%
RCOM 28-Aug-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 1,006,000 10,000
1.00%
RELIANCE 25-Sep-14 CE 960.00 56.80 2.65
4.89%
57.50
53.00
10,000 40 5.58 22,250 8,250
58.93%
RANBAXY 25-Sep-14 CE 640.00 19.80 -10.20
-34.00%
21.30
19.80
10,000 10 2.05 12,000 7,000
140.00%
SSLT 28-Aug-14 CE 330.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 180,000 0
0.00%
SUNTV 25-Sep-14 CE 360.00 16.95 -0.95
-5.31%
20.00
15.00
10,000 10 1.72 13,000 8,000
160.00%
SUNTV 25-Sep-14 CE 400.00 6.05 -0.20
-3.20%
7.40
5.35
10,000 10 0.60 12,000 5,000
71.43%
TATAGLOBAL 28-Aug-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 670,000 2,000
0.30%
AXISBANK 28-Aug-14 CE 412.00 0.05 -0.20
-80.00%
0.05
0.05
10,000 8 0.01 42,500 -1,250
-2.86%
ZEEL 28-Aug-14 CE 270.00 6.00 -2.60
-30.23%
9.70
1.75
10,000 10 0.54 32,000 4,000
14.29%
NIFTY 24-Dec-14 CE 9,000.00 16.05 0.25
1.58%
20.00
15.20
9,850 10 1.67 171,400 3,150
1.87%
LUPIN 28-Aug-14 CE 1,280.00 12.00 4.50
60.00%
16.80
4.35
9,750 39 0.83 15,500 -1,750
-10.14%
BANKNIFTY 28-Aug-14 CE 14,500.00 1,206.70 7.90
0.66%
1,270.00
1,181.15
9,675 387 119.48 4,975 -8,525
-63.15%
BANKNIFTY 25-Sep-14 CE 15,700.00 355.00 -24.80
-6.53%
416.80
344.50
9,575 383 35.91 15,550 4,200
37.00%
NIFTY 30-Oct-14 CE 7,800.00 290.00 9.15
3.26%
308.00
287.15
9,550 191 28.43 109,500 -2,250
-2.01%
BPCL 28-Aug-14 CE 650.00 44.15 15.00
51.46%
46.40
36.50
9,500 19 3.91 35,000 -3,000
-7.89%
HINDUNILVR 25-Sep-14 CE 780.00 3.50 -0.60
-14.63%
4.55
3.00
9,500 19 0.36 11,500 5,000
76.92%
M&M 28-Aug-14 CE 1,300.00 100.00 6.25
6.67%
100.00
88.00
9,500 38 9.05 36,500 -7,000
-16.09%
SUNPHARMA 28-Aug-14 CE 890.00 0.10 -1.25
-92.59%
0.15
0.05
9,500 19 0.01 18,500 -2,000
-9.76%
NIFTY 25-Sep-14 CE 4,000.00 3,960.00 23.95
0.61%
3,966.90
3,953.50
9,250 185 366.22 157,100 50
0.03%
BANKNIFTY 28-Aug-14 CE 16,300.00 0.10 -0.50
-83.33%
0.25
0.05
9,050 362 0.01 95,050 -1,850
-1.91%
ADANIENT 25-Sep-14 CE 540.00 4.10 -1.70
-29.31%
6.40
4.10
9,000 9 0.47 34,000 3,000
9.68%
BIOCON 28-Aug-14 CE 520.00 0.05 -0.15
-75.00%
0.40
0.05
9,000 18 0.01 45,000 500
1.12%
CIPLA 28-Aug-14 CE 490.00 21.00 -3.00
-12.50%
22.05
20.00
9,000 9 1.90 48,000 -9,000
-15.79%
IFCI 25-Sep-14 CE 27.50 6.50 -8.05
-55.33%
6.50
6.50
9,000 1 0.59 9,000 9,000
0.00%
IFCI 25-Sep-14 CE 50.00 0.05 -3.20
-98.46%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
IFCI 28-Aug-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 6,201,000 0
0.00%
IOC 25-Sep-14 CE 380.00 8.00 2.50
45.45%
8.65
7.05
9,000 9 0.71 19,000 8,000
72.73%
ITC 28-Aug-14 CE 340.00 13.50 0.00
0.00%
13.50
10.15
9,000 9 1.18 74,000 -8,000
-9.76%
RELCAPITAL 28-Aug-14 CE 530.00 1.60 -27.10
-94.43%
6.00
1.60
9,000 9 0.44 9,000 8,000
800.00%
RANBAXY 28-Aug-14 CE 600.00 39.75 -7.95
-16.67%
46.50
39.75
9,000 9 4.05 54,000 -6,000
-10.00%
TATAMOTORS 28-Aug-14 CE 560.00 0.05 -0.05
-50.00%
0.10
0.05
9,000 9 0.00 72,000 6,000
9.09%
TATASTEEL 28-Aug-14 CE 500.00 19.35 -4.85
-20.04%
25.05
16.60
9,000 9 1.89 14,000 -2,000
-12.50%
YESBANK 25-Sep-14 CE 560.00 25.55 -1.95
-7.09%
26.00
24.50
9,000 9 2.28 35,000 1,000
2.94%
YESBANK 25-Sep-14 CE 640.00 2.00 -1.30
-39.39%
2.70
2.00
9,000 9 0.21 10,000 3,000
42.86%
YESBANK 28-Aug-14 CE 540.00 26.60 -4.15
-13.50%
32.50
26.60
9,000 9 2.70 58,000 -6,000
-9.38%
HDFC 25-Sep-14 CE 1,060.00 38.70 0.65
1.71%
43.50
37.00
8,750 35 3.63 61,750 -2,250
-3.52%
ICICIBANK 25-Sep-14 CE 1,450.00 120.00 18.70
18.46%
123.35
115.00
8,750 35 10.54 113,250 5,000
4.62%
AXISBANK 25-Sep-14 CE 380.00 21.00 -2.80
-11.76%
23.50
21.00
8,750 7 1.90 8,750 2,500
40.00%
AXISBANK 28-Aug-14 CE 2,000.00 74.70 -6.20
-7.66%
82.70
69.30
8,750 7 6.51 38,500 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 47.00 -7.35
-13.52%
64.80
45.70
8,500 68 4.50 20,125 -1,375
-6.40%
JSWSTEEL 25-Sep-14 CE 1,300.00 22.00 -5.80
-20.86%
29.90
22.00
8,500 34 2.10 8,500 6,750
385.71%
JSWSTEEL 28-Aug-14 CE 1,300.00 0.30 -1.20
-80.00%
0.80
0.05
8,500 34 0.02 38,500 -3,750
-8.88%
SUNPHARMA 28-Aug-14 CE 900.00 0.05 -0.25
-83.33%
0.20
0.05
8,500 17 0.01 37,500 -3,500
-8.54%
NIFTY 28-Aug-14 CE 6,300.00 1,647.00 17.80
1.09%
1,661.25
1,644.00
8,450 169 139.56 1,400 -8,100
-85.26%
BANKNIFTY 25-Sep-14 CE 16,300.00 117.00 -14.90
-11.30%
155.00
112.35
8,350 334 10.48 7,025 4,500
178.22%
ACC 25-Sep-14 CE 1,550.00 21.50 -7.20
-25.09%
27.25
21.50
8,250 33 2.09 15,500 5,500
55.00%
LT 28-Aug-14 CE 1,480.00 31.35 7.40
30.90%
40.00
30.00
8,250 33 2.89 75,000 -750
-0.99%
ALBK 25-Sep-14 CE 140.00 0.30 0.05
20.00%
0.30
0.30
8,000 2 0.02 44,000 0
0.00%
ALBK 28-Aug-14 CE 122.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 144,000 0
0.00%
AUROPHARMA 25-Sep-14 CE 780.00 55.00 -1.00
-1.79%
55.00
50.90
8,000 16 4.31 16,000 4,500
39.13%
ADANIPOWER 25-Sep-14 CE 62.50 0.20 -0.10
-33.33%
0.20
0.20
8,000 1 0.02 88,000 8,000
10.00%
ADANIPOWER 28-Aug-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 960,000 8,000
0.84%
ADANIPOWER 28-Aug-14 CE 67.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 112,000 0
0.00%
BHARATFORG 28-Aug-14 CE 700.00 89.65 19.65
28.07%
90.00
86.00
8,000 8 7.07 7,000 -1,000
-12.50%
BHEL 28-Aug-14 CE 215.00 13.60 0.25
1.87%
16.95
13.60
8,000 4 1.25 140,000 -4,000
-2.78%
CIPLA 28-Aug-14 CE 530.00 0.05 -0.20
-80.00%
0.05
0.05
8,000 8 0.00 74,000 -8,000
-9.76%
DLF 25-Sep-14 CE 270.00 0.25 -11.20
-97.82%
1.00
0.25
8,000 4 0.04 4,000 4,000
0.00%
FEDERALBNK 28-Aug-14 CE 115.00 6.50 1.30
25.00%
6.70
6.50
8,000 2 0.53 104,000 -8,000
-7.14%
GAIL 25-Sep-14 CE 470.00 5.00 1.30
35.14%
5.55
3.50
8,000 8 0.37 5,000 4,000
400.00%
HDIL 28-Aug-14 CE 82.50 7.80 -8.05
-50.79%
7.80
7.80
8,000 1 0.62 - 0
0.00%
HDIL 28-Aug-14 CE 87.50 3.00 -8.05
-72.85%
3.00
3.00
8,000 1 0.24 8,000 0
0.00%
HINDUNILVR 25-Sep-14 CE 720.00 26.70 1.45
5.74%
28.00
24.60
8,000 16 2.12 26,500 4,000
17.78%
INDIACEM 28-Aug-14 CE 112.50 0.55 -1.65
-75.00%
3.00
0.55
8,000 2 0.14 16,000 -4,000
-20.00%
IDEA 28-Aug-14 CE 145.00 16.50 2.90
21.32%
16.50
16.00
8,000 4 1.31 26,000 -4,000
-13.33%
IDBI 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 340,000 0
0.00%
IDFC 28-Aug-14 CE 152.50 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 300,000 -4,000
-1.32%
IGL 28-Aug-14 CE 370.00 10.00 3.80
61.29%
10.00
8.10
8,000 8 0.75 21,000 -2,000
-8.70%
IRB 28-Aug-14 CE 230.00 22.00 -7.40
-25.17%
23.00
22.00
8,000 2 1.80 20,000 4,000
25.00%
IOB 25-Sep-14 CE 75.00 0.20 -0.30
-60.00%
0.20
0.20
8,000 1 0.02 32,000 0
0.00%
IOB 28-Aug-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 432,000 0
0.00%
IOB 28-Aug-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 248,000 0
0.00%
IBREALEST 28-Aug-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 1,280,000 0
0.00%
IBREALEST 28-Aug-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 328,000 4,000
1.23%
IBREALEST 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 300,000 8,000
2.74%
ITC 25-Sep-14 CE 375.00 1.50 -0.05
-3.23%
1.50
1.30
8,000 8 0.11 19,000 3,000
18.75%
JPASSOCIAT 25-Sep-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 32,000 0
0.00%
JSWENERGY 25-Sep-14 CE 77.50 2.60 -0.70
-21.21%
3.30
2.60
8,000 2 0.24 8,000 4,000
100.00%
KTKBANK 25-Sep-14 CE 140.00 0.70 -0.35
-33.33%
0.70
0.60
8,000 4 0.05 144,000 0
0.00%
KTKBANK 28-Aug-14 CE 120.00 3.00 -1.00
-25.00%
3.90
3.00
8,000 4 0.27 48,000 0
0.00%
L&TFH 28-Aug-14 CE 72.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 908,000 0
0.00%
ADANIPORTS 25-Sep-14 CE 280.00 15.50 -11.50
-42.59%
15.50
15.05
8,000 4 1.22 8,000 2,000
33.33%
ADANIPORTS 28-Aug-14 CE 330.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 10,000 0
0.00%
NTPC 25-Sep-14 CE 130.00 10.00 -3.00
-23.08%
10.30
10.00
8,000 4 0.81 14,000 6,000
75.00%
NTPC 25-Sep-14 CE 155.00 0.50 -0.20
-28.57%
0.60
0.50
8,000 4 0.04 40,000 -2,000
-4.76%
NTPC 28-Aug-14 CE 172.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 8,000 6,000
300.00%
ORIENTBANK 28-Aug-14 CE 265.00 0.40 -5.60
-93.33%
2.75
0.40
8,000 4 0.17 16,000 4,000
33.33%
POWERGRID 28-Aug-14 CE 127.50 2.00 -0.25
-11.11%
2.00
1.00
8,000 4 0.11 4,000 0
0.00%
PETRONET 28-Aug-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 228,000 0
0.00%
PNB 25-Sep-14 CE 920.00 49.45 2.40
5.10%
52.60
48.15
8,000 16 3.94 8,500 6,000
240.00%
PTC 28-Aug-14 CE 80.00 6.40 0.40
6.67%
6.45
6.40
8,000 2 0.51 56,000 -8,000
-12.50%
RELIANCE 25-Sep-14 CE 1,120.00 2.45 -0.55
-18.33%
2.80
2.45
8,000 32 0.21 11,000 7,000
175.00%
RPOWER 25-Sep-14 CE 65.00 11.20 -1.60
-12.50%
11.20
11.20
8,000 2 0.90 12,000 0
0.00%
RPOWER 28-Aug-14 CE 92.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 1,816,000 0
0.00%
SAIL 25-Sep-14 CE 70.00 12.35 -14.00
-53.13%
12.75
12.35
8,000 2 1.00 4,000 4,000
0.00%
SAIL 28-Aug-14 CE 75.00 7.70 -1.10
-12.50%
8.10
7.70
8,000 2 0.63 12,000 0
0.00%
SAIL 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 612,000 8,000
1.32%
SYNDIBANK 25-Sep-14 CE 110.00 12.20 -43.85
-78.23%
12.20
12.10
8,000 2 0.97 - 0
0.00%
SYNDIBANK 28-Aug-14 CE 132.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 80,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 800.00 50.45 -14.05
-21.78%
63.00
50.45
8,000 16 4.58 53,500 -6,500
-10.83%
TATACHEM 25-Sep-14 CE 400.00 6.30 1.30
26.00%
6.30
5.20
8,000 8 0.44 20,000 5,000
33.33%
TCS 25-Sep-14 CE 2,650.00 21.00 -6.75
-24.32%
26.25
21.00
8,000 64 1.86 10,250 500
5.13%
TITAN 25-Sep-14 CE 380.00 7.25 -1.30
-15.20%
8.60
7.25
8,000 8 0.62 28,000 3,000
12.00%
TATAMTRDVR 28-Aug-14 CE 340.00 39.00 8.05
26.01%
40.95
39.00
8,000 4 3.16 74,000 -2,000
-2.63%
UNIONBANK 28-Aug-14 CE 207.50 1.50 -3.00
-66.67%
1.50
0.50
8,000 4 0.08 10,000 -2,000
-16.67%
UCOBANK 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 456,000 0
0.00%
VOLTAS 28-Aug-14 CE 205.00 37.50 0.65
1.76%
37.50
35.70
8,000 4 2.89 302,000 -2,000
-0.66%
VOLTAS 28-Aug-14 CE 215.00 27.70 2.70
10.80%
27.70
22.50
8,000 4 2.04 48,000 -6,000
-11.11%
ZEEL 28-Aug-14 CE 320.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 12,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 14,500.00 1,315.00 22.55
1.74%
1,365.00
1,278.60
7,900 316 104.25 9,400 7,350
358.54%
NIFTY 25-Sep-14 CE 7,100.00 869.30 15.05
1.76%
888.45
869.00
7,850 157 68.84 23,500 6,850
41.14%
HCLTECH 25-Sep-14 CE 1,600.00 72.00 -12.55
-14.84%
85.00
72.00
7,750 31 5.62 17,750 0
0.00%
LT 25-Sep-14 CE 1,700.00 3.05 -0.15
-4.69%
3.95
3.05
7,750 31 0.28 31,000 5,000
19.23%
SBIN 28-Aug-14 CE 2,420.00 53.00 -34.50
-39.43%
78.00
52.00
7,625 61 5.19 18,250 -2,875
-13.61%
INDUSINDBK 28-Aug-14 CE 570.00 12.00 3.95
49.07%
12.90
8.00
7,500 15 0.76 20,000 -1,500
-6.98%
LUPIN 25-Sep-14 CE 1,320.00 31.95 3.55
12.50%
33.00
26.70
7,500 30 2.19 11,000 1,000
10.00%
SIEMENS 25-Sep-14 CE 850.00 11.05 -1.90
-14.67%
14.45
11.05
7,500 15 0.94 8,500 4,500
112.50%
AXISBANK 28-Aug-14 CE 384.00 8.20 -4.80
-36.92%
16.00
8.20
7,500 6 0.77 26,250 -2,500
-8.70%
NIFTY 28-Aug-14 CE 5,750.00 2,203.45 32.10
1.48%
2,212.35
2,176.00
7,450 149 164.30 3,300 -6,700
-67.00%
NIFTY 28-Aug-14 CE 9,000.00 0.05 0.00
0.00%
0.10
0.05
7,400 148 0.00 765,700 -1,950
-0.25%
NIFTY 25-Sep-14 CE 5,200.00 2,760.95 40.95
1.51%
2,773.90
2,760.00
7,150 143 198.02 27,750 0
0.00%
TECHM 25-Sep-14 CE 2,350.00 71.55 10.65
17.49%
76.70
66.00
7,125 57 5.06 7,250 375
5.45%
BHARATFORG 25-Sep-14 CE 800.00 21.60 -5.10
-19.10%
26.00
21.60
7,000 7 1.61 14,000 3,000
27.27%
CANBK 28-Aug-14 CE 370.00 10.00 -12.00
-54.55%
15.50
10.00
7,000 7 0.95 32,000 -6,000
-15.79%
COALINDIA 28-Aug-14 CE 400.00 0.05 -0.15
-75.00%
0.05
0.05
7,000 7 0.00 252,000 -2,000
-0.79%
CAIRN 25-Sep-14 CE 360.00 0.70 -0.80
-53.33%
0.90
0.70
7,000 7 0.06 9,000 6,000
200.00%
GODREJIND 28-Aug-14 CE 340.00 0.30 0.10
50.00%
0.30
0.05
7,000 7 0.01 40,000 1,000
2.56%
HINDUNILVR 28-Aug-14 CE 760.00 0.05 -0.15
-75.00%
0.10
0.05
7,000 14 0.00 36,500 0
0.00%
IGL 28-Aug-14 CE 375.00 5.00 -2.75
-35.48%
5.45
1.95
7,000 7 0.32 1,000 -5,000
-83.33%
ITC 28-Aug-14 CE 345.00 8.40 0.40
5.00%
8.50
7.90
7,000 7 0.57 73,000 -3,000
-3.95%
PNB 25-Sep-14 CE 960.00 28.00 -8.25
-22.76%
34.15
28.00
7,000 14 2.10 13,000 2,500
23.81%
PNB 28-Aug-14 CE 900.00 50.00 10.00
25.00%
52.00
46.00
7,000 14 3.38 8,000 -7,000
-46.67%
PNB 28-Aug-14 CE 940.00 7.00 -12.95
-64.91%
14.00
5.75
7,000 14 0.66 52,500 -1,000
-1.87%
RANBAXY 28-Aug-14 CE 630.00 12.00 -12.55
-51.12%
16.00
12.00
7,000 7 1.01 61,000 -5,000
-7.58%
RANBAXY 28-Aug-14 CE 680.00 0.05 -0.10
-66.67%
0.10
0.05
7,000 7 0.00 44,000 -6,000
-12.00%
SUNTV 25-Sep-14 CE 370.00 13.90 0.70
5.30%
14.50
11.90
7,000 7 0.92 9,000 1,000
12.50%
SUNTV 25-Sep-14 CE 380.00 12.00 1.15
10.60%
12.00
12.00
7,000 7 0.84 17,000 2,000
13.33%
TATACHEM 28-Aug-14 CE 385.00 0.10 -2.00
-95.24%
0.50
0.10
7,000 7 0.01 5,000 1,000
25.00%
TATAMOTORS 25-Sep-14 CE 440.00 90.50 45.50
101.11%
90.50
88.00
7,000 7 6.24 6,000 5,000
500.00%
TITAN 25-Sep-14 CE 360.00 15.20 -0.90
-5.59%
16.10
14.25
7,000 7 1.08 11,000 3,000
37.50%
TITAN 28-Aug-14 CE 350.00 12.25 -1.75
-12.50%
15.70
9.15
7,000 7 0.88 42,000 -1,000
-2.33%
TATASTEEL 25-Sep-14 CE 480.00 42.00 -9.55
-18.53%
46.90
42.00
7,000 7 3.06 10,000 6,000
150.00%
TECHM 25-Sep-14 CE 2,400.00 50.50 8.50
20.24%
53.85
45.30
7,000 56 3.40 11,375 2,625
30.00%
WIPRO 25-Sep-14 CE 550.00 27.00 5.55
25.87%
27.10
22.00
7,000 14 1.77 20,500 -1,500
-6.82%
ZEEL 25-Sep-14 CE 310.00 1.70 -0.70
-29.17%
2.00
1.50
7,000 7 0.12 11,000 1,000
10.00%
ICICIBANK 28-Aug-14 CE 1,400.00 153.00 40.00
35.40%
161.90
153.00
6,750 27 10.47 8,500 -5,500
-39.29%
LUPIN 25-Sep-14 CE 1,360.00 17.20 0.35
2.08%
21.90
16.50
6,750 27 1.27 3,250 1,500
85.71%
MARUTI 25-Sep-14 CE 2,900.00 33.50 6.25
22.94%
33.75
25.00
6,750 54 2.12 10,875 5,125
89.13%
BANKNIFTY 28-Aug-14 CE 14,700.00 975.00 -26.55
-2.65%
1,074.50
975.00
6,675 267 68.29 12,775 -5,975
-31.87%
DRREDDY 28-Aug-14 CE 2,900.00 17.50 -11.60
-39.86%
50.00
17.05
6,625 53 2.42 9,750 -1,375
-12.36%
SBIN 28-Aug-14 CE 2,620.00 0.05 -0.45
-90.00%
0.20
0.05
6,625 53 0.00 15,500 375
2.48%
ACC 28-Aug-14 CE 1,520.00 0.05 -3.55
-98.61%
2.10
0.05
6,500 26 0.07 9,000 250
2.86%
CESC 28-Aug-14 CE 700.00 0.65 -2.70
-80.60%
3.10
0.45
6,500 13 0.10 15,000 1,000
7.14%
INDUSINDBK 28-Aug-14 CE 590.00 0.25 -0.50
-66.67%
0.90
0.25
6,500 13 0.04 17,000 2,500
17.24%
JSWSTEEL 25-Sep-14 CE 1,350.00 11.10 -4.35
-28.16%
15.00
10.50
6,500 26 0.76 6,750 5,750
575.00%
KOTAKBANK 25-Sep-14 CE 1,040.00 28.00 -3.75
-11.81%
32.25
27.60
6,500 13 1.88 22,000 1,000
4.76%
KOTAKBANK 25-Sep-14 CE 1,100.00 8.75 -0.75
-7.89%
11.05
8.75
6,500 13 0.63 9,000 2,500
38.46%
RELIANCE 25-Sep-14 CE 920.00 90.00 -48.55
-35.04%
91.70
88.00
6,500 26 5.83 6,250 6,250
0.00%
SUNPHARMA 28-Aug-14 CE 820.00 34.00 -7.50
-18.07%
41.00
34.00
6,500 13 2.44 18,500 -4,500
-19.57%
AXISBANK 28-Aug-14 CE 1,600.00 396.40 60.10
17.87%
403.00
392.10
6,500 5 25.70 6,500 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,200.00 505.95 -7.50
-1.46%
593.65
475.00
6,450 258 34.32 11,500 -2,375
-17.12%
NIFTY 28-Aug-14 CE 6,400.00 1,555.55 26.95
1.76%
1,560.00
1,550.00
6,450 129 100.35 7,600 -150
-1.94%
NIFTY 25-Sep-14 CE 6,400.00 1,562.35 20.25
1.31%
1,580.00
1,562.05
6,400 128 100.54 86,950 5,550
6.82%
INFY 28-Aug-14 CE 3,300.00 295.00 -25.50
-7.96%
307.00
295.00
6,375 51 19.45 12,625 -6,125
-32.67%
INFY 25-Sep-14 CE 3,300.00 317.00 -19.20
-5.71%
323.00
310.00
6,250 50 19.60 16,250 5,750
54.76%
ULTRACEMCO 25-Sep-14 CE 2,700.00 26.00 -10.00
-27.78%
31.85
25.00
6,250 50 1.76 10,000 4,875
95.12%
BANKNIFTY 28-Aug-14 CE 15,300.00 399.80 -17.55
-4.21%
478.95
375.00
6,225 249 26.44 33,200 -3,450
-9.41%
HEXAWARE 28-Aug-14 CE 150.00 10.00 -2.50
-20.00%
12.30
9.50
6,000 3 0.64 124,000 -4,000
-3.13%
ARVIND 25-Sep-14 CE 240.00 46.00 6.00
15.00%
46.00
45.00
6,000 3 2.72 18,000 -2,000
-10.00%
APOLLOTYRE 28-Aug-14 CE 160.00 8.50 1.00
13.33%
8.50
8.50
6,000 3 0.51 24,000 2,000
9.09%
APOLLOTYRE 28-Aug-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 718,000 2,000
0.28%
BANKNIFTY 28-Aug-14 CE 15,100.00 601.85 -2.80
-0.46%
675.00
575.40
6,000 240 36.97 13,050 -4,150
-24.13%
BHEL 25-Sep-14 CE 270.00 0.65 -0.05
-7.14%
0.75
0.65
6,000 3 0.04 20,000 2,000
11.11%
BHEL 28-Aug-14 CE 210.00 23.50 5.00
27.03%
23.50
21.20
6,000 3 1.35 282,000 -2,000
-0.70%
BIOCON 28-Aug-14 CE 540.00 0.05 -0.10
-66.67%
0.25
0.05
6,000 12 0.00 11,000 2,000
22.22%
BANKBARODA 28-Aug-14 CE 860.00 10.00 -17.20
-63.24%
18.00
10.00
6,000 12 0.84 13,500 -2,000
-12.90%
CIPLA 28-Aug-14 CE 450.00 59.00 -4.00
-6.35%
61.05
57.40
6,000 6 3.53 134,000 -2,000
-1.47%
COALINDIA 25-Sep-14 CE 410.00 0.25 -0.50
-66.67%
0.80
0.25
6,000 6 0.03 7,000 1,000
16.67%
CAIRN 28-Aug-14 CE 370.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 6 0.00 43,000 0
0.00%
DABUR 28-Aug-14 CE 220.00 9.00 -1.10
-10.89%
9.00
8.55
6,000 3 0.53 50,000 -4,000
-7.41%
AMBUJACEM 25-Sep-14 CE 230.00 1.05 -0.20
-16.00%
1.15
1.05
6,000 3 0.06 44,000 2,000
4.76%
HINDALCO 25-Sep-14 CE 130.00 41.00 0.70
1.74%
41.00
41.00
6,000 3 2.46 6,000 6,000
0.00%
HINDALCO 25-Sep-14 CE 155.00 18.45 0.70
3.94%
18.45
18.25
6,000 3 1.10 - 0
0.00%
HINDALCO 25-Sep-14 CE 160.00 15.50 0.20
1.31%
15.50
14.75
6,000 3 0.91 88,000 4,000
4.76%
HINDALCO 28-Aug-14 CE 155.00 16.75 -19.25
-53.47%
17.00
16.75
6,000 3 1.01 6,000 0
0.00%
HINDALCO 28-Aug-14 CE 160.00 11.20 -0.25
-2.18%
11.35
11.20
6,000 3 0.68 112,000 -2,000
-1.75%
HDFC 25-Sep-14 CE 1,120.00 13.50 0.55
4.25%
19.10
13.05
6,000 24 0.92 20,750 1,250
6.41%
HDFC 25-Sep-14 CE 1,160.00 6.15 -0.05
-0.81%
6.95
5.40
6,000 24 0.39 10,750 4,750
79.17%
HINDUNILVR 25-Sep-14 CE 800.00 1.70 -0.90
-34.62%
2.40
1.70
6,000 12 0.12 7,000 4,000
133.33%
HINDUNILVR 28-Aug-14 CE 690.00 47.00 -12.00
-20.34%
47.00
46.00
6,000 12 2.81 34,500 -500
-1.43%
HINDZINC 28-Aug-14 CE 160.00 5.00 0.70
16.28%
5.00
5.00
6,000 3 0.30 68,000 -6,000
-8.11%
IDEA 25-Sep-14 CE 140.00 21.00 5.00
31.25%
21.00
19.30
6,000 3 1.19 14,000 4,000
40.00%
IDEA 25-Sep-14 CE 150.00 14.00 5.00
55.56%
14.05
12.20
6,000 3 0.80 20,000 0
0.00%
IDEA 28-Aug-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 172,000 0
0.00%
IDFC 28-Aug-14 CE 135.00 8.50 1.30
18.06%
8.50
7.00
6,000 3 0.45 8,000 0
0.00%
IDFC 28-Aug-14 CE 137.50 5.75 -13.30
-69.82%
6.10
5.75
6,000 3 0.36 2,000 -4,000
-66.67%
IOC 25-Sep-14 CE 340.00 30.00 -4.90
-14.04%
30.00
30.00
6,000 6 1.80 3,000 3,000
0.00%
ITC 25-Sep-14 CE 340.00 17.50 0.40
2.34%
17.50
16.90
6,000 6 1.03 32,000 2,000
6.67%
JINDALSTEL 28-Aug-14 CE 295.00 0.05 -0.20
-80.00%
0.05
0.05
6,000 6 0.00 47,000 -2,000
-4.08%
KOTAKBANK 25-Sep-14 CE 840.00 198.00 -2.10
-1.05%
204.00
198.00
6,000 12 12.02 18,000 6,000
50.00%
KOTAKBANK 28-Aug-14 CE 840.00 198.00 0.00
0.00%
202.00
198.00
6,000 12 11.97 7,500 -1,000
-11.76%
M&MFIN 28-Aug-14 CE 270.00 10.00 1.40
16.28%
10.75
10.00
6,000 6 0.62 45,000 -4,000
-8.16%
NMDC 25-Sep-14 CE 185.00 0.85 -0.15
-15.00%
0.85
0.85
6,000 3 0.05 12,000 4,000
50.00%
NTPC 28-Aug-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 1,252,000 6,000
0.48%
ONGC 28-Aug-14 CE 415.00 21.00 7.05
50.54%
21.50
11.80
6,000 6 1.06 128,000 -3,000
-2.29%
PFC 28-Aug-14 CE 240.00 11.00 0.50
4.76%
11.00
8.50
6,000 3 0.61 4,000 0
0.00%
PFC 28-Aug-14 CE 320.00 2.20 2.15
4,300.00%
2.20
0.05
6,000 3 0.05 28,000 0
0.00%
PETRONET 28-Aug-14 CE 195.00 0.05 -0.10
-66.67%
0.05
0.05
6,000 3 0.00 24,000 -4,000
-14.29%
UPL 28-Aug-14 CE 360.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 24,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 840.00 13.30 -5.70
-30.00%
19.00
13.30
6,000 12 0.97 40,000 -1,500
-3.61%
TATACHEM 25-Sep-14 CE 370.00 17.30 0.70
4.22%
18.00
16.95
6,000 6 1.05 20,000 2,000
11.11%
TATAMOTORS 25-Sep-14 CE 470.00 60.70 11.30
22.87%
61.20
60.65
6,000 6 3.65 16,000 3,000
23.08%
TATAMOTORS 25-Sep-14 CE 490.00 42.00 17.00
68.00%
45.00
41.05
6,000 6 2.61 13,000 4,000
44.44%
TITAN 25-Sep-14 CE 400.00 3.00 -0.80
-21.05%
3.25
2.50
6,000 6 0.17 20,000 0
0.00%
TECHM 28-Aug-14 CE 2,300.00 57.00 24.70
76.47%
60.00
38.00
6,000 48 2.98 16,500 -3,500
-17.50%
UNIONBANK 28-Aug-14 CE 195.00 11.80 1.10
10.28%
12.60
11.80
6,000 3 0.72 70,000 -6,000
-7.89%
TATACOMM 28-Aug-14 CE 400.00 0.05 -0.10
-66.67%
0.10
0.05
6,000 6 0.00 64,000 0
0.00%
SBIN 25-Sep-14 CE 2,400.00 120.00 -26.50
-18.09%
136.00
118.65
5,750 46 7.00 49,250 500
1.03%
TECHM 25-Sep-14 CE 2,300.00 106.00 15.95
17.71%
106.00
95.00
5,750 46 5.80 8,500 4,250
100.00%
NIFTY 28-Aug-14 CE 7,100.00 842.00 15.85
1.92%
858.45
842.00
5,700 114 48.44 3,600 -5,450
-60.22%
NIFTY 28-Aug-14 CE 7,550.00 400.00 40.80
11.36%
412.05
392.00
5,600 112 22.24 13,650 -4,600
-25.21%
BPCL 25-Sep-14 CE 760.00 5.40 -12.00
-68.97%
6.60
5.00
5,500 11 0.32 4,000 4,000
0.00%
KOTAKBANK 28-Aug-14 CE 1,000.00 35.10 -4.40
-11.14%
44.00
35.10
5,500 11 2.16 16,000 -4,000
-20.00%
LT 28-Aug-14 CE 1,460.00 57.95 9.95
20.73%
58.85
54.70
5,500 22 3.08 17,000 -4,750
-21.84%
SUNPHARMA 25-Sep-14 CE 900.00 8.80 -4.10
-31.78%
11.40
8.80
5,500 11 0.56 18,000 4,500
33.33%
SUNPHARMA 28-Aug-14 CE 830.00 20.05 -13.15
-39.61%
28.10
20.05
5,500 11 1.35 38,000 -2,500
-6.17%
TECHM 28-Aug-14 CE 2,200.00 162.40 36.40
28.89%
162.40
141.50
5,375 43 8.10 39,250 -4,625
-10.54%
BANKNIFTY 28-Aug-14 CE 14,900.00 800.10 -8.15
-1.01%
858.00
800.00
5,325 213 44.61 8,650 -3,275
-27.46%
DRREDDY 28-Aug-14 CE 2,800.00 138.00 17.00
14.05%
152.00
125.00
5,250 42 7.63 25,500 -1,125
-4.23%
MARUTI 25-Sep-14 CE 2,850.00 44.05 4.05
10.13%
49.70
40.00
5,250 42 2.33 5,125 1,125
28.13%
RELIANCE 25-Sep-14 CE 1,200.00 1.25 0.25
25.00%
1.30
1.00
5,250 21 0.06 14,500 750
5.45%
DRREDDY 25-Sep-14 CE 3,000.00 49.70 2.40
5.07%
60.00
47.85
5,125 41 2.85 5,125 -875
-14.58%
MARUTI 25-Sep-14 CE 2,750.00 96.00 11.50
13.61%
96.00
85.35
5,125 41 4.70 6,750 4,625
217.65%
TCS 25-Sep-14 CE 2,500.00 80.00 -17.60
-18.03%
89.80
80.00
5,125 41 4.41 15,500 3,875
33.33%
BANKNIFTY 28-Aug-14 CE 16,400.00 0.10 -0.50
-83.33%
0.40
0.05
5,100 204 0.01 50,725 -1,850
-3.52%
NIFTY 28-Aug-14 CE 6,200.00 1,740.00 11.10
0.64%
1,759.60
1,740.00
5,050 101 88.37 1,900 -4,100
-68.33%
ACC 25-Sep-14 CE 1,500.00 41.80 -8.15
-16.32%
49.50
40.15
5,000 20 2.23 12,500 250
2.04%
ADANIENT 28-Aug-14 CE 460.00 19.00 -2.35
-11.01%
20.10
18.00
5,000 5 0.96 43,000 -3,000
-6.52%
BHARATFORG 28-Aug-14 CE 740.00 51.25 -2.25
-4.21%
59.00
51.25
5,000 5 2.80 22,000 -4,000
-15.38%
BIOCON 28-Aug-14 CE 560.00 0.05 -0.20
-80.00%
0.05
0.05
5,000 10 0.00 19,500 0
0.00%
CAIRN 28-Aug-14 CE 345.00 0.10 0.05
100.00%
0.10
0.10
5,000 5 0.01 9,000 -4,000
-30.77%
CENTURYTEX 28-Aug-14 CE 580.00 13.55 -1.50
-9.97%
15.00
13.55
5,000 5 0.69 17,000 -5,000
-22.73%
CENTURYTEX 28-Aug-14 CE 680.00 0.05 -0.70
-93.33%
0.05
0.05
5,000 5 0.00 19,000 2,000
11.76%
HAVELLS 25-Sep-14 CE 288.00 12.35 -2.30
-15.70%
14.00
12.35
5,000 20 0.65 3,750 1,250
50.00%
HAVELLS 25-Sep-14 CE 296.00 10.50 -1.50
-12.50%
11.00
10.15
5,000 20 0.53 3,750 2,500
200.00%
HAVELLS 28-Aug-14 CE 276.00 9.00 -10.90
-54.77%
10.00
5.00
5,000 20 0.36 23,750 -2,500
-9.52%
ICICIBANK 28-Aug-14 CE 1,480.00 78.00 19.80
34.02%
79.80
73.00
5,000 20 3.79 47,500 -3,250
-6.40%
IGL 25-Sep-14 CE 400.00 6.00 0.50
9.09%
6.00
5.45
5,000 5 0.28 5,000 4,000
400.00%
JINDALSTEL 25-Sep-14 CE 320.00 0.50 -0.85
-62.96%
0.75
0.50
5,000 5 0.03 24,000 -1,000
-4.00%
JINDALSTEL 28-Aug-14 CE 230.00 3.70 -8.30
-69.17%
3.70
2.50
5,000 5 0.16 16,000 2,000
14.29%
JINDALSTEL 28-Aug-14 CE 265.00 0.05 -0.15
-75.00%
0.05
0.05
5,000 5 0.00 20,000 1,000
5.26%
KOTAKBANK 25-Sep-14 CE 1,020.00 39.40 -3.00
-7.08%
45.15
39.40
5,000 10 2.13 7,000 500
7.69%
LICHSGFIN 25-Sep-14 CE 330.00 2.15 0.15
7.50%
2.20
1.95
5,000 5 0.10 38,000 2,000
5.56%
M&M 28-Aug-14 CE 1,350.00 52.00 5.45
11.71%
52.00
40.00
5,000 20 2.48 29,500 -1,250
-4.07%
NIFTY 25-Sep-14 CE 7,850.00 194.65 13.30
7.33%
205.45
187.00
5,000 100 9.82 10,000 3,250
48.15%
ONGC 28-Aug-14 CE 470.00 0.05 0.00
0.00%
0.05
0.05
5,000 5 0.00 40,000 0
0.00%
PNB 28-Aug-14 CE 920.00 24.20 -16.20
-40.10%
40.00
24.20
5,000 10 1.51 28,500 -3,500
-10.94%
RELCAPITAL 28-Aug-14 CE 630.00 0.10 0.05
100.00%
0.10
0.05
5,000 5 0.00 41,000 0
0.00%
TITAN 28-Aug-14 CE 340.00 25.00 0.20
0.81%
25.00
17.75
5,000 5 1.04 32,000 0
0.00%
TATASTEEL 25-Sep-14 CE 400.00 116.45 -21.50
-15.59%
120.00
116.45
5,000 5 5.93 3,000 3,000
0.00%
WIPRO 28-Aug-14 CE 600.00 0.05 0.00
0.00%
0.10
0.05
5,000 10 0.00 90,500 -1,000
-1.09%
ZEEL 25-Sep-14 CE 285.00 7.85 -0.45
-5.42%
8.05
7.85
5,000 5 0.40 1,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 16,400.00 95.00 -12.65
-11.75%
120.00
88.70
4,950 198 4.89 7,550 4,650
160.34%
TCS 25-Sep-14 CE 2,700.00 12.25 -3.90
-24.15%
16.60
12.25
4,875 39 0.68 24,125 4,125
20.63%
NIFTY 25-Sep-14 CE 6,300.00 1,665.45 9.50
0.57%
1,681.15
1,665.00
4,850 97 81.01 20,600 3,850
22.99%
HCLTECH 28-Aug-14 CE 1,550.00 85.00 -13.00
-13.27%
110.00
85.00
4,750 19 4.47 56,500 -1,750
-3.00%
JUSTDIAL 28-Aug-14 CE 1,800.00 0.10 -2.05
-95.35%
1.00
0.10
4,750 38 0.01 12,000 -2,250
-15.79%
INFY 28-Aug-14 CE 3,750.00 0.10 -0.55
-84.62%
0.15
0.10
4,625 37 0.01 31,625 0
0.00%
MARUTI 25-Sep-14 CE 2,500.00 306.00 20.00
6.99%
306.00
287.20
4,625 37 13.65 7,250 4,500
163.64%
SBIN 28-Aug-14 CE 2,440.00 30.00 -37.40
-55.49%
45.00
30.00
4,625 37 1.75 31,750 -1,250
-3.79%
ACC 28-Aug-14 CE 1,540.00 0.65 -0.45
-40.91%
1.00
0.05
4,500 18 0.03 7,000 -1,000
-12.50%
AUROPHARMA 28-Aug-14 CE 640.00 180.00 54.00
42.86%
184.00
178.00
4,500 9 8.11 4,000 -3,500
-46.67%
ASIANPAINT 28-Aug-14 CE 650.00 0.05 0.00
0.00%
0.30
0.05
4,500 9 0.01 29,500 -1,500
-4.84%
GRASIM 28-Aug-14 CE 3,400.00 5.05 -10.50
-67.52%
30.00
5.05
4,500 36 0.88 7,125 -1,500
-17.39%
HAVELLS 28-Aug-14 CE 1,260.00 14.00 -4.00
-22.22%
20.00
9.05
4,500 18 0.64 7,000 0
0.00%
INFY 28-Aug-14 CE 3,550.00 38.00 -42.00
-52.50%
67.00
38.00
4,500 36 2.26 24,250 -2,125
-8.06%
LT 25-Sep-14 CE 1,650.00 7.10 0.00
0.00%
8.85
7.10
4,500 18 0.35 35,500 2,250
6.77%
M&M 25-Sep-14 CE 1,500.00 9.85 -1.65
-14.35%
10.85
9.25
4,500 18 0.44 14,500 2,750
23.40%
PNB 25-Sep-14 CE 1,060.00 4.50 -3.55
-44.10%
5.35
4.50
4,500 9 0.23 27,500 2,000
7.84%
PNB 28-Aug-14 CE 1,020.00 0.05 -0.35
-87.50%
0.05
0.05
4,500 9 0.00 49,000 0
0.00%
SIEMENS 28-Aug-14 CE 800.00 0.30 -7.20
-96.00%
2.90
0.30
4,500 9 0.06 14,000 2,500
21.74%
SUNPHARMA 25-Sep-14 CE 850.00 27.45 -7.55
-21.57%
30.00
27.45
4,500 9 1.26 4,500 -2,000
-30.77%
SUNPHARMA 25-Sep-14 CE 910.00 7.00 -3.15
-31.03%
7.50
6.30
4,500 9 0.31 4,500 2,500
125.00%
BANKNIFTY 28-Aug-14 CE 13,500.00 2,213.05 3.00
0.14%
2,275.00
2,187.90
4,375 175 97.42 1,275 -3,900
-75.36%
NIFTY 25-Sep-14 CE 5,700.00 2,263.50 32.85
1.47%
2,273.60
2,259.15
4,350 87 98.64 14,900 4,350
41.23%
NIFTY 25-Sep-14 CE 6,200.00 1,765.15 21.25
1.22%
1,780.00
1,765.00
4,350 87 76.91 16,300 3,650
28.85%
BANKNIFTY 25-Sep-14 CE 13,000.00 2,726.10 -18.90
-0.69%
2,810.00
2,726.10
4,250 170 117.31 7,450 3,900
109.86%
HDFC 25-Sep-14 CE 1,200.00 2.90 -0.35
-10.77%
3.50
2.60
4,250 17 0.12 13,250 2,000
17.78%
LUPIN 25-Sep-14 CE 1,200.00 100.00 32.00
47.06%
100.00
96.00
4,250 17 4.13 5,750 3,750
187.50%
SBIN 25-Sep-14 CE 2,450.00 88.00 -27.25
-23.64%
104.00
88.00
4,250 34 3.93 12,375 2,250
22.22%
TECHM 25-Sep-14 CE 2,250.00 140.90 5.90
4.37%
140.90
127.50
4,250 34 5.52 5,750 3,125
119.05%
TECHM 25-Sep-14 CE 2,450.00 32.55 3.75
13.02%
34.70
28.00
4,250 34 1.29 3,500 625
21.74%
BANKNIFTY 28-Aug-14 CE 13,000.00 2,700.00 29.00
1.09%
2,776.80
2,700.00
4,125 165 111.74 1,300 -4,025
-75.59%
HEROMOTOCO 25-Sep-14 CE 2,800.00 22.65 -131.70
-85.33%
30.40
17.00
4,125 33 0.94 2,750 2,750
0.00%
JUSTDIAL 28-Aug-14 CE 1,650.00 5.50 -57.80
-91.31%
32.00
5.50
4,125 33 0.98 3,125 375
13.64%
MCDOWELL-N 28-Aug-14 CE 2,550.00 0.10 -0.60
-85.71%
0.20
0.05
4,125 33 0.00 36,125 -625
-1.70%
MARUTI 28-Aug-14 CE 2,500.00 292.00 16.40
5.95%
296.00
276.00
4,125 33 11.72 4,500 -1,375
-23.40%
HEXAWARE 25-Sep-14 CE 180.00 1.55 -1.00
-39.22%
2.00
1.55
4,000 2 0.07 6,000 2,000
50.00%
HEXAWARE 28-Aug-14 CE 175.00 0.05 -0.15
-75.00%
0.05
0.05
4,000 2 0.00 18,000 0
0.00%
ANDHRABANK 25-Sep-14 CE 70.00 4.95 -0.30
-5.71%
4.95
4.95
4,000 1 0.20 4,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 70.00 3.00 -2.00
-40.00%
3.00
3.00
4,000 1 0.12 76,000 0
0.00%
ALBK 25-Sep-14 CE 85.00 20.00 -33.00
-62.26%
20.00
20.00
4,000 1 0.80 4,000 4,000
0.00%
ALBK 25-Sep-14 CE 100.00 15.80 -24.70
-60.99%
15.80
15.80
4,000 1 0.63 4,000 4,000
0.00%
ALBK 28-Aug-14 CE 85.00 28.00 -8.00
-22.22%
28.00
28.00
4,000 1 1.12 4,000 0
0.00%
ALBK 28-Aug-14 CE 110.00 2.70 -1.95
-41.94%
2.70
2.70
4,000 1 0.11 8,000 0
0.00%
ARVIND 25-Sep-14 CE 230.00 51.50 12.00
30.38%
51.50
51.50
4,000 2 2.06 10,000 4,000
66.67%
ARVIND 28-Aug-14 CE 310.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 22,000 0
0.00%
AUROPHARMA 25-Sep-14 CE 940.00 2.55 -2.60
-50.49%
3.25
2.35
4,000 8 0.11 1,000 1,000
0.00%
ASIANPAINT 25-Sep-14 CE 620.00 22.90 4.50
24.46%
27.00
22.90
4,000 8 1.02 12,500 -3,000
-19.35%
ASIANPAINT 28-Aug-14 CE 610.00 20.00 11.35
131.21%
20.00
15.00
4,000 8 0.68 7,000 -1,500
-17.65%
APOLLOTYRE 28-Aug-14 CE 150.00 17.00 -3.85
-18.47%
17.00
17.00
4,000 2 0.68 6,000 0
0.00%
BHARATFORG 28-Aug-14 CE 840.00 0.05 -0.25
-83.33%
0.05
0.05
4,000 4 0.00 23,000 0
0.00%
BHEL 28-Aug-14 CE 200.00 30.00 1.50
5.26%
31.00
30.00
4,000 2 1.22 110,000 0
0.00%
BIOCON 25-Sep-14 CE 520.00 2.75 -2.25
-45.00%
3.90
2.75
4,000 8 0.12 11,000 1,500
15.79%
BANKBARODA 28-Aug-14 CE 960.00 0.05 -0.10
-66.67%
0.05
0.05
4,000 8 0.00 65,500 -2,000
-2.96%
BANKINDIA 25-Sep-14 CE 340.00 1.00 -0.10
-9.09%
1.00
1.00
4,000 4 0.04 4,000 4,000
0.00%
BHARTIARTL 25-Sep-14 CE 410.00 1.10 -0.70
-38.89%
1.95
1.00
4,000 4 0.06 18,000 2,000
12.50%
BHARTIARTL 28-Aug-14 CE 365.00 4.50 -0.30
-6.25%
6.00
1.30
4,000 4 0.17 27,000 0
0.00%
CIPLA 28-Aug-14 CE 430.00 77.45 4.95
6.83%
79.15
77.45
4,000 4 3.11 10,000 -1,000
-9.09%
CROMPGREAV 25-Sep-14 CE 170.00 26.90 -11.30
-29.58%
26.90
25.10
4,000 2 1.04 4,000 4,000
0.00%
CROMPGREAV 25-Sep-14 CE 190.00 12.10 0.10
0.83%
12.10
11.25
4,000 2 0.47 8,000 2,000
33.33%
CROMPGREAV 28-Aug-14 CE 170.00 25.50 2.20
9.44%
25.50
25.00
4,000 2 1.01 4,000 -4,000
-50.00%
COALINDIA 28-Aug-14 CE 375.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 169,000 -1,000
-0.59%
COALINDIA 28-Aug-14 CE 410.00 0.05 -0.50
-90.91%
0.05
0.05
4,000 4 0.00 11,000 1,000
10.00%
FEDERALBNK 25-Sep-14 CE 115.00 9.75 2.35
31.76%
9.75
9.75
4,000 1 0.39 32,000 -4,000
-11.11%
FEDERALBNK 28-Aug-14 CE 117.50 2.80 -2.15
-43.43%
2.80
2.80
4,000 1 0.11 28,000 0
0.00%
GAIL 25-Sep-14 CE 430.00 20.55 3.85
23.05%
22.60
19.55
4,000 4 0.83 9,000 -1,000
-10.00%
GAIL 28-Aug-14 CE 410.00 33.00 10.00
43.48%
33.00
33.00
4,000 4 1.32 37,000 0
0.00%
GODREJIND 28-Aug-14 CE 360.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 39,000 -4,000
-9.30%
HINDALCO 28-Aug-14 CE 182.50 0.05 -0.05
-50.00%
0.10
0.05
4,000 2 0.00 186,000 2,000
1.09%
HINDALCO 28-Aug-14 CE 187.50 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 166,000 0
0.00%
HINDALCO 28-Aug-14 CE 192.50 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 150,000 4,000
2.74%
HCLTECH 25-Sep-14 CE 1,800.00 7.10 -2.45
-25.65%
13.70
7.10
4,000 16 0.41 10,500 2,500
31.25%
HINDZINC 25-Sep-14 CE 165.00 5.85 0.85
17.00%
5.95
5.85
4,000 2 0.24 6,000 0
0.00%
HINDZINC 25-Sep-14 CE 180.00 1.30 -10.10
-88.60%
1.30
1.30
4,000 2 0.05 4,000 4,000
0.00%
INDIACEM 25-Sep-14 CE 105.00 10.00 -14.65
-59.43%
10.00
10.00
4,000 1 0.40 - 0
0.00%
INDIACEM 25-Sep-14 CE 110.00 7.80 1.10
16.42%
7.80
7.80
4,000 1 0.31 28,000 -4,000
-12.50%
INDIACEM 25-Sep-14 CE 130.00 1.20 -12.40
-91.18%
1.20
1.20
4,000 1 0.05 4,000 4,000
0.00%
IDEA 28-Aug-14 CE 185.00 0.05 -0.50
-90.91%
1.05
0.05
4,000 2 0.02 - 0
0.00%
IDBI 25-Sep-14 CE 95.00 0.40 -21.00
-98.13%
0.40
0.40
4,000 1 0.02 4,000 4,000
0.00%
IDBI 28-Aug-14 CE 75.00 0.85 -2.80
-76.71%
0.85
0.85
4,000 1 0.03 44,000 0
0.00%
IDFC 28-Aug-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 1,104,000 4,000
0.36%
IRB 28-Aug-14 CE 225.00 26.35 -7.90
-23.07%
26.35
26.35
4,000 1 1.05 4,000 0
0.00%
IBREALEST 28-Aug-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 132,000 0
0.00%
IBREALEST 28-Aug-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 764,000 8,000
1.06%
ITC 25-Sep-14 CE 380.00 0.90 -0.30
-25.00%
1.30
0.90
4,000 4 0.04 145,000 2,000
1.40%
JSWENERGY 25-Sep-14 CE 87.50 0.85 -4.90
-85.22%
0.85
0.85
4,000 1 0.03 4,000 4,000
0.00%
JISLJALEQS 25-Sep-14 CE 115.00 0.30 -16.15
-98.18%
0.30
0.30
4,000 1 0.01 4,000 4,000
0.00%
JISLJALEQS 28-Aug-14 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 88,000 0
0.00%
JINDALSTEL 28-Aug-14 CE 310.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 189,000 1,000
0.53%
KOTAKBANK 28-Aug-14 CE 980.00 60.00 4.50
8.11%
62.00
58.00
4,000 8 2.39 23,500 -4,000
-14.55%
M&M 28-Aug-14 CE 1,320.00 77.00 -7.10
-8.44%
80.00
74.00
4,000 16 3.03 32,500 -3,250
-9.09%
M&MFIN 28-Aug-14 CE 260.00 20.00 2.00
11.11%
20.50
20.00
4,000 4 0.80 67,000 -4,000
-5.63%
M&MFIN 28-Aug-14 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
4,000 4 0.00 2,000 2,000
0.00%
ADANIPORTS 28-Aug-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 38,000 0
0.00%
MCLEODRUSS 28-Aug-14 CE 300.00 1.00 -3.50
-77.78%
1.00
0.90
4,000 4 0.04 11,000 2,000
22.22%
NMDC 28-Aug-14 CE 177.50 0.10 0.05
100.00%
0.10
0.10
4,000 2 0.00 16,000 0
0.00%
NTPC 25-Sep-14 CE 125.00 13.85 -18.75
-57.52%
14.50
13.85
4,000 2 0.57 2,000 2,000
0.00%
NTPC 28-Aug-14 CE 147.50 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 82,000 0
0.00%
NTPC 28-Aug-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 356,000 -2,000
-0.56%
ORIENTBANK 25-Sep-14 CE 320.00 0.50 -0.50
-50.00%
0.65
0.50
4,000 2 0.02 12,000 2,000
20.00%
ORIENTBANK 28-Aug-14 CE 285.00 0.05 -0.25
-83.33%
0.10
0.05
4,000 2 0.00 6,000 0
0.00%
ONGC 28-Aug-14 CE 390.00 42.20 6.70
18.87%
42.50
42.20
4,000 4 1.69 72,000 -4,000
-5.26%
ONGC 28-Aug-14 CE 405.00 33.50 10.95
48.56%
34.50
33.00
4,000 4 1.34 31,000 -3,000
-8.82%
PFC 28-Aug-14 CE 245.00 6.55 1.20
22.43%
6.55
3.80
4,000 2 0.21 2,000 0
0.00%
PFC 28-Aug-14 CE 275.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 144,000 0
0.00%
POWERGRID 28-Aug-14 CE 125.00 3.40 -0.20
-5.56%
3.40
3.15
4,000 2 0.13 28,000 0
0.00%
PETRONET 28-Aug-14 CE 175.00 9.55 0.50
5.52%
9.55
8.50
4,000 2 0.36 72,000 -2,000
-2.70%
PETRONET 28-Aug-14 CE 187.50 0.10 -3.40
-97.14%
0.30
0.10
4,000 2 0.01 - -2,000
-100.00%
PETRONET 28-Aug-14 CE 210.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 104,000 0
0.00%
PNB 25-Sep-14 CE 940.00 37.90 -10.60
-21.86%
42.00
37.50
4,000 8 1.60 6,000 500
9.09%
PTC 25-Sep-14 CE 80.00 6.80 -0.10
-1.45%
6.80
6.80
4,000 1 0.27 8,000 4,000
100.00%
PTC 25-Sep-14 CE 85.00 3.55 0.15
4.41%
3.55
3.55
4,000 1 0.14 20,000 0
0.00%
PTC 28-Aug-14 CE 82.50 3.70 -3.50
-48.61%
3.70
3.70
4,000 1 0.15 24,000 -4,000
-14.29%
PTC 28-Aug-14 CE 120.00 0.05 -6.00
-99.17%
0.05
0.05
4,000 1 0.00 4,000 4,000
0.00%
PTC 28-Aug-14 CE 125.00 0.15 -6.45
-97.73%
0.15
0.15
4,000 1 0.01 - 0
0.00%
RELCAPITAL 28-Aug-14 CE 700.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 91,000 0
0.00%
RCOM 28-Aug-14 CE 110.00 5.90 -8.85
-60.00%
5.90
5.90
4,000 2 0.24 2,000 -4,000
-66.67%
RCOM 28-Aug-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 94,000 0
0.00%
RECLTD 28-Aug-14 CE 310.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 72,000 -4,000
-5.26%
RANBAXY 25-Sep-14 CE 610.00 38.90 36.95
1,894.87%
38.90
38.50
4,000 4 1.55 - 0
0.00%
RANBAXY 28-Aug-14 CE 590.00 50.00 -8.00
-13.79%
55.00
50.00
4,000 4 2.05 23,000 -4,000
-14.81%
RPOWER 28-Aug-14 CE 72.50 0.55 -12.40
-95.75%
0.55
0.55
4,000 1 0.02 8,000 4,000
100.00%
RPOWER 28-Aug-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 548,000 0
0.00%
SAIL 28-Aug-14 CE 70.00 12.25 -6.00
-32.88%
12.25
12.25
4,000 1 0.49 - -4,000
-100.00%
SYNDIBANK 25-Sep-14 CE 115.00 9.55 -42.45
-81.63%
9.55
9.55
4,000 1 0.38 4,000 4,000
0.00%
SSLT 28-Aug-14 CE 310.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 518,000 0
0.00%
SUNPHARMA 25-Sep-14 CE 890.00 11.00 -5.20
-32.10%
15.15
11.00
4,000 8 0.50 4,000 1,500
60.00%
SUNTV 25-Sep-14 CE 350.00 22.65 -0.40
-1.74%
23.65
21.25
4,000 4 0.89 4,000 3,000
300.00%
SUNTV 28-Aug-14 CE 420.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 12,000 0
0.00%
SUNTV 28-Aug-14 CE 430.00 0.05 -0.60
-92.31%
0.05
0.05
4,000 4 0.00 5,000 -3,000
-37.50%
TITAN 25-Sep-14 CE 390.00 4.60 -1.60
-25.81%
5.55
4.60
4,000 4 0.21 12,000 2,000
20.00%
TITAN 28-Aug-14 CE 400.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 27,000 -3,000
-10.00%
TATASTEEL 25-Sep-14 CE 460.00 60.00 -4.60
-7.12%
60.90
60.00
4,000 4 2.42 14,000 1,000
7.69%
TATAMTRDVR 25-Sep-14 CE 420.00 2.90 -6.80
-70.10%
3.00
2.90
4,000 2 0.12 2,000 2,000
0.00%
TATAPOWER 25-Sep-14 CE 80.00 8.50 -0.85
-9.09%
8.50
8.50
4,000 1 0.34 36,000 0
0.00%
TATAGLOBAL 25-Sep-14 CE 180.00 0.25 -0.25
-50.00%
0.25
0.25
4,000 2 0.01 32,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 292,000 0
0.00%
UCOBANK 25-Sep-14 CE 115.00 0.10 -7.65
-98.71%
0.10
0.10
4,000 1 0.00 4,000 4,000
0.00%
UCOBANK 28-Aug-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 168,000 0
0.00%
UCOBANK 28-Aug-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 64,000 4,000
6.67%
VOLTAS 25-Sep-14 CE 210.00 30.60 -2.40
-7.27%
30.60
30.00
4,000 2 1.21 6,000 4,000
200.00%
TATACOMM 28-Aug-14 CE 350.00 23.10 11.70
102.63%
23.10
14.30
4,000 4 0.74 53,000 -1,000
-1.85%
TATACOMM 28-Aug-14 CE 420.00 0.05 -0.15
-75.00%
0.05
0.05
4,000 4 0.00 21,000 0
0.00%
YESBANK 25-Sep-14 CE 500.00 71.00 17.75
33.33%
71.00
65.00
4,000 4 2.72 4,000 3,000
300.00%
YESBANK 28-Aug-14 CE 620.00 0.05 0.00
0.00%
0.05
0.05
4,000 4 0.00 50,000 0
0.00%
ZEEL 25-Sep-14 CE 270.00 13.65 -22.50
-62.24%
15.05
13.65
4,000 4 0.58 - 0
0.00%
ZEEL 25-Sep-14 CE 275.00 11.00 -22.00
-66.67%
12.05
11.00
4,000 4 0.47 3,000 3,000
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 18.80 -1.80
-8.74%
26.90
18.00
3,875 31 0.83 7,875 1,750
28.57%
INFY 28-Aug-14 CE 3,400.00 192.00 -36.00
-15.79%
214.70
192.00
3,875 31 7.80 52,125 -3,375
-6.08%
HAVELLS 28-Aug-14 CE 248.00 37.00 29.45
390.07%
40.00
37.00
3,750 15 1.43 17,500 -2,500
-12.50%
HAVELLS 28-Aug-14 CE 252.00 34.00 -1.35
-3.82%
34.60
34.00
3,750 15 1.29 17,500 -2,500
-12.50%
HAVELLS 28-Aug-14 CE 256.00 29.00 -1.00
-3.33%
29.00
29.00
3,750 15 1.09 8,750 0
0.00%
SBIN 25-Sep-14 CE 2,750.00 9.05 -3.35
-27.02%
11.75
8.90
3,750 30 0.37 11,500 1,875
19.48%
AXISBANK 28-Aug-14 CE 360.00 33.50 -6.50
-16.25%
37.50
33.00
3,750 3 1.30 5,000 -1,250
-20.00%
AXISBANK 28-Aug-14 CE 376.00 17.50 -3.50
-16.67%
21.05
17.50
3,750 3 0.73 27,500 -2,500
-8.33%
HEROMOTOCO 28-Aug-14 CE 2,550.00 65.00 13.55
26.34%
125.00
40.00
3,625 29 2.43 4,000 -2,250
-36.00%
JUSTDIAL 25-Sep-14 CE 1,700.00 50.80 -32.05
-38.68%
65.55
50.80
3,625 29 2.17 3,000 1,750
140.00%
ULTRACEMCO 28-Aug-14 CE 2,600.00 3.10 -6.50
-67.71%
5.00
3.00
3,625 29 0.12 7,875 -375
-4.55%
NIFTY 31-Dec-15 CE 9,000.00 393.00 6.85
1.77%
451.00
377.20
3,550 2 14.17 114,250 2,300
2.05%
APOLLOHOSP 28-Aug-14 CE 1,200.00 0.40 -4.70
-92.16%
2.20
0.40
3,500 14 0.03 4,500 0
0.00%
AUROPHARMA 25-Sep-14 CE 800.00 42.00 -2.65
-5.94%
44.90
40.00
3,500 7 1.46 40,500 2,000
5.19%
BPCL 28-Aug-14 CE 620.00 73.00 14.00
23.73%
75.45
69.00
3,500 7 2.53 23,000 -1,000
-4.17%
RELINFRA 25-Sep-14 CE 780.00 5.25 -1.75
-25.00%
6.85
5.10
3,500 7 0.20 6,000 1,500
33.33%
HDFCBANK 28-Aug-14 CE 810.00 29.00 1.55
5.65%
29.85
28.00
3,500 7 1.02 153,500 -500
-0.32%
LT 28-Aug-14 CE 1,650.00 0.05 -0.15
-75.00%
0.05
0.05
3,500 14 0.00 83,250 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,600.00 11.10 -0.90
-7.50%
14.90
7.10
3,500 28 0.42 10,875 1,500
16.00%
MCDOWELL-N 28-Aug-14 CE 2,600.00 0.10 -0.15
-60.00%
0.10
0.10
3,500 28 0.00 73,375 0
0.00%
SIEMENS 25-Sep-14 CE 800.00 26.00 -2.30
-8.13%
29.15
25.45
3,500 7 0.94 3,500 500
16.67%
SBIN 28-Aug-14 CE 2,680.00 0.05 -0.15
-75.00%
0.10
0.05
3,375 27 0.00 5,500 0
0.00%
TECHM 25-Sep-14 CE 2,500.00 20.15 2.05
11.33%
22.90
17.10
3,375 27 0.67 5,500 1,625
41.94%
ACC 28-Aug-14 CE 1,480.00 18.00 -7.00
-28.00%
25.00
17.00
3,250 13 0.69 9,500 -3,000
-24.00%
HCLTECH 28-Aug-14 CE 1,800.00 0.05 -0.20
-80.00%
0.20
0.05
3,250 13 0.00 7,500 500
7.14%
HEROMOTOCO 28-Aug-14 CE 2,500.00 125.75 62.75
99.60%
144.25
79.00
3,250 26 3.64 7,125 -1,625
-18.57%
INFY 25-Sep-14 CE 3,750.00 28.70 -9.95
-25.74%
42.60
28.70
3,250 26 1.05 5,375 875
19.44%
MCDOWELL-N 28-Aug-14 CE 2,800.00 0.05 0.00
0.00%
0.05
0.05
3,125 25 0.00 17,000 0
0.00%
ADANIENT 28-Aug-14 CE 440.00 40.40 0.75
1.89%
43.00
39.95
3,000 3 1.23 50,000 0
0.00%
ADANIENT 28-Aug-14 CE 450.00 28.40 -1.35
-4.54%
29.50
28.40
3,000 3 0.87 35,000 -2,000
-5.41%
ADANIENT 28-Aug-14 CE 470.00 13.50 0.45
3.45%
19.30
13.50
3,000 3 0.49 40,000 -2,000
-4.76%
BANKNIFTY 25-Sep-14 CE 15,600.00 410.00 -36.35
-8.14%
474.35
400.05
3,000 120 12.76 9,325 -450
-4.60%
BHARATFORG 25-Sep-14 CE 780.00 32.00 -7.00
-17.95%
38.00
32.00
3,000 3 1.05 11,000 1,000
10.00%
BHARATFORG 25-Sep-14 CE 840.00 8.00 -2.05
-20.40%
11.20
8.00
3,000 3 0.29 10,000 2,000
25.00%
BANKBARODA 25-Sep-14 CE 860.00 38.00 -41.75
-52.35%
42.50
38.00
3,000 6 1.19 3,000 3,000
0.00%
BANKINDIA 28-Aug-14 CE 270.00 6.80 -5.20
-43.33%
7.00
6.80
3,000 3 0.21 116,000 2,000
1.75%
BANKINDIA 28-Aug-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
3,000 3 0.00 136,000 0
0.00%
BPCL 25-Sep-14 CE 600.00 82.50 37.85
84.77%
90.00
82.00
3,000 6 2.50 3,500 2,500
250.00%
BPCL 28-Aug-14 CE 610.00 83.00 19.00
29.69%
83.00
83.00
3,000 6 2.49 19,500 -3,000
-13.33%
COALINDIA 25-Sep-14 CE 350.00 14.30 -1.20
-7.74%
16.40
14.30
3,000 3 0.47 5,000 2,000
66.67%
COALINDIA 28-Aug-14 CE 405.00 0.05 -0.15
-75.00%
0.05
0.05
3,000 3 0.00 15,000 0
0.00%
DRREDDY 25-Sep-14 CE 2,950.00 86.00 16.15
23.12%
86.00
70.00
3,000 24 2.29 2,750 500
22.22%
GLENMARK 28-Aug-14 CE 630.00 82.00 -2.00
-2.38%
82.00
80.00
3,000 6 2.42 2,500 0
0.00%
GODREJIND 25-Sep-14 CE 330.00 8.25 -6.75
-45.00%
11.70
8.25
3,000 3 0.30 4,000 3,000
300.00%
HDFCBANK 28-Aug-14 CE 880.00 0.05 -0.05
-50.00%
0.05
0.05
3,000 6 0.00 142,500 0
0.00%
HDFCBANK 28-Aug-14 CE 900.00 0.10 0.00
0.00%
0.10
0.05
3,000 6 0.00 107,500 0
0.00%
HINDUNILVR 28-Aug-14 CE 710.00 26.80 1.80
7.20%
30.00
25.50
3,000 6 0.84 23,000 -2,500
-9.80%
HINDPETRO 25-Sep-14 CE 420.00 45.85 3.35
7.88%
48.00
45.85
3,000 3 1.42 20,000 2,000
11.11%
HINDPET