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
JPASSOCIAT 28-Aug-14 CE 55.00 0.30 -0.70
-70.00%
1.00
0.25
30,024,000 3,753 135.11 7,312,000 2,104,000
40.40%
NIFTY 28-Aug-14 CE 7,900.00 58.75 9.05
18.21%
67.90
46.75
23,630,300 472,606 13,410.20 4,983,750 -604,900
-10.82%
NIFTY 28-Aug-14 CE 8,000.00 17.10 1.25
7.89%
21.90
13.00
23,612,900 472,258 4,007.11 9,050,750 -178,150
-1.93%
JPASSOCIAT 28-Aug-14 CE 52.50 0.90 -1.45
-61.70%
2.35
0.70
16,256,000 2,032 162.56 3,856,000 3,040,000
372.55%
ASHOKLEY 28-Aug-14 CE 37.50 0.45 -0.15
-25.00%
0.95
0.40
12,342,000 1,122 78.99 7,898,000 660,000
9.12%
JPASSOCIAT 28-Aug-14 CE 57.50 0.15 -0.25
-62.50%
0.40
0.10
8,936,000 1,117 15.19 4,696,000 640,000
15.78%
ASHOKLEY 28-Aug-14 CE 40.00 0.15 0.00
0.00%
0.30
0.10
8,932,000 812 16.97 6,457,000 704,000
12.24%
NIFTY 28-Aug-14 CE 8,100.00 2.90 -0.85
-22.67%
5.05
2.30
6,710,950 134,219 222.13 4,540,950 684,250
17.74%
NIFTY 28-Aug-14 CE 7,950.00 33.45 4.75
16.55%
40.00
26.35
5,297,450 105,949 1,729.09 1,506,950 198,350
15.16%
DLF 28-Aug-14 CE 200.00 1.95 -1.25
-39.06%
3.40
1.80
5,150,000 2,575 121.03 2,594,000 364,000
16.32%
JPASSOCIAT 28-Aug-14 CE 60.00 0.05 -0.10
-66.67%
0.20
0.05
4,384,000 548 3.51 10,024,000 120,000
1.21%
ARVIND 28-Aug-14 CE 260.00 3.90 0.30
8.33%
7.20
3.35
4,236,000 2,118 230.01 880,000 88,000
11.11%
NIFTY 28-Aug-14 CE 7,800.00 132.60 16.80
14.51%
142.00
108.15
3,686,800 73,736 4,761.13 3,622,350 -146,750
-3.89%
IFCI 28-Aug-14 CE 37.50 0.25 -0.10
-28.57%
0.40
0.20
3,501,000 389 9.45 5,958,000 -153,000
-2.50%
IRB 28-Aug-14 CE 270.00 1.15 -1.55
-57.41%
3.10
0.95
3,488,000 872 72.20 1,372,000 192,000
16.27%
NIFTY 28-Aug-14 CE 8,050.00 6.20 -0.90
-12.68%
9.90
4.65
3,451,850 69,037 225.75 2,080,650 798,800
62.32%
GMRINFRA 28-Aug-14 CE 27.50 0.10 -0.15
-60.00%
0.25
0.05
3,300,000 330 3.96 5,450,000 -520,000
-8.71%
IRB 28-Aug-14 CE 260.00 3.40 -2.90
-46.03%
7.30
2.80
3,276,000 819 158.89 1,236,000 236,000
23.60%
JPASSOCIAT 25-Sep-14 CE 55.00 2.30 -0.80
-25.81%
3.20
2.15
3,008,000 376 72.79 1,576,000 912,000
137.35%
ALBK 28-Aug-14 CE 125.00 2.20 0.30
15.79%
4.15
1.80
2,948,000 737 85.49 1,284,000 -220,000
-14.63%
IDFC 28-Aug-14 CE 150.00 1.65 -0.50
-23.26%
3.40
1.50
2,858,000 1,429 68.02 2,888,000 138,000
5.02%
UNIONBANK 28-Aug-14 CE 220.00 4.75 2.10
79.25%
6.70
3.00
2,734,000 1,367 141.62 592,000 134,000
29.26%
ALBK 28-Aug-14 CE 130.00 0.85 0.20
30.77%
1.80
0.60
2,520,000 630 31.75 1,172,000 252,000
27.39%
BANKNIFTY 28-Aug-14 CE 16,000.00 68.95 21.10
44.10%
92.05
47.40
2,407,500 96,300 1,757.23 537,075 17,300
3.33%
GMRINFRA 28-Aug-14 CE 25.00 0.70 -0.65
-48.15%
1.35
0.60
2,390,000 239 19.60 4,950,000 180,000
3.77%
TATAMOTORS 28-Aug-14 CE 520.00 4.30 -1.35
-23.89%
8.85
4.00
2,376,000 2,376 146.84 887,000 119,000
15.49%
FEDERALBNK 28-Aug-14 CE 125.00 1.00 -0.35
-25.93%
2.45
0.75
2,352,000 588 37.63 1,312,000 156,000
13.49%
SYNDIBANK 28-Aug-14 CE 135.00 0.85 -0.35
-29.17%
2.40
0.75
2,352,000 588 35.04 1,088,000 -36,000
-3.20%
IDFC 28-Aug-14 CE 155.00 0.60 -0.20
-25.00%
1.50
0.50
2,288,000 1,144 21.96 2,460,000 390,000
18.84%
HDIL 28-Aug-14 CE 100.00 0.30 -0.50
-62.50%
0.85
0.25
2,264,000 283 8.15 4,360,000 -680,000
-13.49%
ARVIND 28-Aug-14 CE 270.00 1.55 -0.10
-6.06%
3.30
1.40
2,244,000 1,122 55.88 724,000 188,000
35.07%
JPASSOCIAT 25-Sep-14 CE 60.00 1.15 -0.30
-20.69%
3.65
1.00
2,208,000 276 26.72 1,672,000 688,000
69.92%
SYNDIBANK 28-Aug-14 CE 130.00 2.35 -0.25
-9.62%
4.80
2.10
2,180,000 545 74.99 1,224,000 -120,000
-8.93%
RCOM 28-Aug-14 CE 125.00 0.90 -0.85
-48.57%
1.85
0.75
2,176,000 1,088 23.94 1,674,000 404,000
31.81%
TATASTEEL 28-Aug-14 CE 550.00 3.00 -0.50
-14.29%
4.90
2.70
1,959,000 1,959 69.15 1,494,000 21,000
1.43%
HINDALCO 28-Aug-14 CE 185.00 2.15 0.80
59.26%
3.05
1.50
1,894,000 947 45.08 1,070,000 -154,000
-12.58%
BHEL 28-Aug-14 CE 230.00 2.30 -0.60
-20.69%
3.70
2.00
1,882,000 941 47.24 1,690,000 484,000
40.13%
HINDALCO 28-Aug-14 CE 180.00 4.45 1.70
61.82%
5.80
3.00
1,874,000 937 83.21 980,000 -194,000
-16.52%
HDIL 28-Aug-14 CE 95.00 0.95 -1.40
-59.57%
2.60
0.70
1,864,000 233 22.00 1,504,000 -232,000
-13.36%
RPOWER 28-Aug-14 CE 90.00 0.40 -0.05
-11.11%
0.55
0.25
1,864,000 466 6.34 2,904,000 36,000
1.26%
SBIN 28-Aug-14 CE 2,500.00 41.55 18.45
79.87%
63.85
27.95
1,827,250 14,618 794.31 468,625 -332,125
-41.48%
TATASTEEL 28-Aug-14 CE 540.00 6.05 -0.60
-9.02%
9.00
5.50
1,816,000 1,816 124.94 1,150,000 101,000
9.63%
DLF 28-Aug-14 CE 210.00 0.55 -0.45
-45.00%
1.05
0.45
1,798,000 899 12.23 2,604,000 -16,000
-0.61%
NIFTY 25-Sep-14 CE 8,000.00 100.65 9.25
10.12%
105.50
77.70
1,714,800 34,296 1,708.11 1,828,000 185,250
11.28%
DLF 28-Aug-14 CE 220.00 0.20 -0.15
-42.86%
0.35
0.15
1,704,000 852 4.09 2,172,000 -46,000
-2.07%
FEDERALBNK 28-Aug-14 CE 130.00 0.35 -0.15
-30.00%
1.00
0.30
1,548,000 387 9.60 1,032,000 88,000
9.32%
DLF 28-Aug-14 CE 205.00 0.95 -0.85
-47.22%
1.95
0.85
1,532,000 766 18.54 1,136,000 104,000
10.08%
HINDALCO 28-Aug-14 CE 190.00 1.00 0.25
33.33%
1.50
0.80
1,486,000 743 16.79 2,548,000 -38,000
-1.47%
ONGC 28-Aug-14 CE 430.00 5.55 -0.80
-12.60%
9.80
5.00
1,478,000 1,478 109.22 501,000 -52,000
-9.40%
TATAMOTORS 28-Aug-14 CE 530.00 1.90 -0.95
-33.33%
4.55
1.70
1,466,000 1,466 43.39 767,000 163,000
26.99%
VOLTAS 28-Aug-14 CE 240.00 3.90 -1.90
-32.76%
8.45
3.55
1,460,000 730 82.34 564,000 22,000
4.06%
SAIL 28-Aug-14 CE 85.00 0.45 -0.35
-43.75%
1.05
0.30
1,456,000 364 8.15 1,152,000 60,000
5.49%
RELCAPITAL 28-Aug-14 CE 570.00 11.75 6.50
123.81%
12.90
5.70
1,417,000 1,417 130.79 278,000 -43,000
-13.40%
JPASSOCIAT 28-Aug-14 CE 50.00 2.45 -1.85
-43.02%
3.45
1.75
1,376,000 172 30.82 896,000 472,000
111.32%
JPPOWER 28-Aug-14 CE 17.50 0.10 -0.05
-33.33%
0.15
0.05
1,350,000 90 1.08 6,345,000 -30,000
-0.47%
ADANIPOWER 28-Aug-14 CE 57.50 0.25 -0.15
-37.50%
0.35
0.15
1,336,000 167 3.07 1,944,000 200,000
11.47%
NIFTY 28-Aug-14 CE 8,200.00 1.00 -0.40
-28.57%
1.60
0.85
1,331,950 26,639 14.52 1,623,800 66,900
4.30%
AXISBANK 28-Aug-14 CE 400.00 5.80 0.50
9.43%
8.35
5.50
1,312,500 1,050 93.45 993,750 -180,000
-15.34%
RCOM 28-Aug-14 CE 130.00 0.30 -0.30
-50.00%
0.65
0.20
1,312,000 656 4.46 2,396,000 202,000
9.21%
APOLLOTYRE 28-Aug-14 CE 180.00 0.50 -0.75
-60.00%
1.55
0.40
1,294,000 647 8.67 1,350,000 16,000
1.20%
SBIN 28-Aug-14 CE 2,550.00 19.55 9.10
87.08%
34.00
12.75
1,277,875 10,223 289.95 239,500 74,625
45.26%
APOLLOTYRE 28-Aug-14 CE 175.00 0.90 -1.50
-62.50%
3.05
0.80
1,238,000 619 16.96 1,114,000 122,000
12.30%
SYNDIBANK 28-Aug-14 CE 140.00 0.30 -0.20
-40.00%
1.00
0.30
1,224,000 306 7.71 1,380,000 20,000
1.47%
IRB 28-Aug-14 CE 280.00 0.40 -0.65
-61.90%
1.15
0.30
1,220,000 305 9.27 968,000 16,000
1.68%
TATAMTRDVR 28-Aug-14 CE 370.00 2.75 0.35
14.58%
5.65
2.20
1,210,000 605 49.01 376,000 10,000
2.73%
RPOWER 28-Aug-14 CE 87.50 0.80 -0.05
-5.88%
1.00
0.55
1,188,000 297 8.79 1,296,000 292,000
29.08%
JPASSOCIAT 25-Sep-14 CE 50.00 4.65 -1.30
-21.85%
5.50
4.30
1,184,000 148 55.77 728,000 592,000
435.29%
RPOWER 28-Aug-14 CE 92.50 0.15 -0.10
-40.00%
0.35
0.15
1,176,000 294 2.47 1,860,000 584,000
45.77%
UNITECH 28-Aug-14 CE 25.00 0.20 -0.10
-33.33%
0.30
0.15
1,173,000 69 2.11 10,217,000 -391,000
-3.69%
APOLLOTYRE 28-Aug-14 CE 170.00 2.10 -2.55
-54.84%
5.65
1.80
1,158,000 579 33.70 1,182,000 298,000
33.71%
DLF 28-Aug-14 CE 195.00 3.80 -1.70
-30.91%
5.95
3.35
1,156,000 578 47.05 578,000 290,000
100.69%
BANKINDIA 28-Aug-14 CE 300.00 2.15 -0.15
-6.52%
4.85
1.85
1,148,000 1,148 39.38 612,000 53,000
9.48%
RELCAPITAL 28-Aug-14 CE 580.00 7.30 4.15
131.75%
8.35
3.15
1,146,000 1,146 69.22 462,000 -8,000
-1.70%
MCDOWELL-N 28-Aug-14 CE 2,400.00 41.35 -1.30
-3.05%
48.45
9.50
1,109,000 8,872 240.32 247,625 25,125
11.29%
CANBK 28-Aug-14 CE 400.00 4.95 0.50
11.24%
8.35
4.45
1,082,000 1,082 71.30 297,000 16,000
5.69%
VOLTAS 28-Aug-14 CE 250.00 1.25 -1.00
-44.44%
3.50
1.05
1,064,000 532 22.77 548,000 56,000
11.38%
IFCI 28-Aug-14 CE 40.00 0.10 0.00
0.00%
0.10
0.05
1,062,000 118 0.74 6,561,000 -45,000
-0.68%
GMRINFRA 28-Aug-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
1,060,000 106 0.53 6,970,000 -50,000
-0.71%
RPOWER 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.10
0.05
1,052,000 263 0.53 4,256,000 56,000
1.33%
NIFTY 25-Sep-14 CE 8,100.00 61.10 5.85
10.59%
64.55
43.60
1,050,950 21,019 637.93 1,437,550 205,050
16.64%
NIFTY 25-Sep-14 CE 8,200.00 33.50 2.20
7.03%
36.25
31.05
1,050,900 21,018 355.10 1,900,350 200,850
11.82%
NHPC 28-Aug-14 CE 22.50 0.20 -0.05
-20.00%
0.35
0.20
1,044,000 87 2.61 5,688,000 132,000
2.38%
ASHOKLEY 28-Aug-14 CE 35.00 1.95 -0.10
-4.88%
2.80
1.80
1,034,000 94 22.33 2,156,000 -33,000
-1.51%
ITC 28-Aug-14 CE 350.00 1.55 -1.30
-45.61%
3.00
1.20
1,014,000 1,014 17.64 910,000 115,000
14.47%
IDFC 28-Aug-14 CE 160.00 0.25 -0.10
-28.57%
0.60
0.20
1,006,000 503 3.92 2,626,000 -10,000
-0.38%
AXISBANK 28-Aug-14 CE 410.00 2.15 0.05
2.38%
3.75
1.95
1,001,250 801 28.94 668,750 73,750
12.39%
ONGC 28-Aug-14 CE 440.00 2.75 -0.65
-19.12%
5.30
2.40
999,000 999 40.46 526,000 12,000
2.33%
YESBANK 28-Aug-14 CE 580.00 11.55 2.60
29.05%
14.55
9.20
995,000 995 118.31 190,000 -175,000
-47.95%
KTKBANK 28-Aug-14 CE 130.00 1.85 0.35
23.33%
2.80
1.70
990,000 495 21.78 832,000 -80,000
-8.77%
IFCI 28-Aug-14 CE 35.00 1.15 -0.30
-20.69%
1.80
1.05
981,000 109 12.26 999,000 135,000
15.63%
ADANIENT 28-Aug-14 CE 500.00 10.75 2.65
32.72%
12.50
6.00
973,000 973 93.89 303,000 -104,000
-25.55%
SSLT 28-Aug-14 CE 300.00 1.65 0.10
6.45%
3.50
1.35
966,000 483 22.12 878,000 44,000
5.28%
ARVIND 28-Aug-14 CE 250.00 8.70 1.10
14.47%
13.10
7.35
942,000 471 100.98 532,000 -60,000
-10.14%
SBIN 28-Aug-14 CE 2,600.00 7.80 3.05
64.21%
15.30
5.15
932,375 7,459 91.65 387,750 -11,000
-2.76%
ARVIND 28-Aug-14 CE 255.00 6.00 0.80
15.38%
10.00
5.25
920,000 460 72.31 144,000 -84,000
-36.84%
TATASTEEL 28-Aug-14 CE 560.00 1.40 -0.40
-22.22%
2.55
1.20
920,000 920 15.73 1,556,000 0
0.00%
RANBAXY 28-Aug-14 CE 650.00 8.25 0.20
2.48%
12.30
3.20
918,000 918 80.23 126,000 17,000
15.60%
RELIANCE 28-Aug-14 CE 1,000.00 10.00 -0.90
-8.26%
16.45
9.00
904,250 3,617 112.40 1,010,500 -8,250
-0.81%
ADANIPOWER 28-Aug-14 CE 55.00 0.85 -0.40
-32.00%
1.30
0.60
904,000 113 7.77 1,808,000 64,000
3.67%
IDBI 28-Aug-14 CE 85.00 0.40 0.00
0.00%
0.80
0.35
884,000 221 5.13 936,000 68,000
7.83%
TATAMTRDVR 28-Aug-14 CE 360.00 6.60 1.00
17.86%
10.85
5.15
866,000 433 69.37 366,000 -68,000
-15.67%
L&TFH 28-Aug-14 CE 70.00 0.50 -0.15
-23.08%
1.00
0.45
856,000 214 5.91 1,676,000 12,000
0.72%
UNITECH 28-Aug-14 CE 27.50 0.05 -0.05
-50.00%
0.10
0.05
850,000 50 0.43 9,044,000 -238,000
-2.56%
BANKNIFTY 28-Aug-14 CE 15,800.00 146.30 46.95
47.26%
182.55
103.20
844,975 33,799 1,269.41 141,925 -5,650
-3.83%
RELIANCE 28-Aug-14 CE 1,020.00 4.10 -0.95
-18.81%
7.60
3.20
832,500 3,330 46.37 1,242,750 31,750
2.62%
UNIONBANK 28-Aug-14 CE 210.00 11.65 4.90
72.59%
14.00
7.85
806,000 403 88.50 452,000 -66,000
-12.74%
NIFTY 25-Sep-14 CE 7,900.00 153.35 13.05
9.30%
160.45
143.30
790,750 15,815 1,197.99 652,350 -53,300
-7.55%
NIFTY 25-Sep-14 CE 8,300.00 16.60 0.30
1.84%
19.25
15.15
787,600 15,752 136.02 1,457,650 245,000
20.20%
BANKNIFTY 28-Aug-14 CE 15,900.00 102.40 33.30
48.19%
131.95
68.20
779,050 31,162 845.97 127,700 33,550
35.63%
UCOBANK 28-Aug-14 CE 105.00 0.80 -0.10
-11.11%
1.30
0.75
760,000 190 7.83 512,000 24,000
4.92%
RPOWER 28-Aug-14 CE 95.00 0.10 -0.05
-33.33%
0.15
0.05
752,000 188 0.53 1,940,000 -152,000
-7.27%
PNB 28-Aug-14 CE 1,000.00 9.90 4.15
72.17%
17.55
6.00
737,000 1,474 97.80 169,500 110,000
184.87%
CIPLA 28-Aug-14 CE 500.00 6.60 1.80
37.50%
8.40
3.95
735,000 735 46.60 213,000 -47,000
-18.08%
CROMPGREAV 28-Aug-14 CE 205.00 2.40 -0.35
-12.73%
3.55
1.75
728,000 364 17.98 652,000 172,000
35.83%
IDBI 28-Aug-14 CE 80.00 2.10 0.30
16.67%
3.00
1.75
728,000 182 17.04 792,000 -56,000
-6.60%
PFC 28-Aug-14 CE 280.00 1.35 -1.45
-51.79%
2.90
1.20
724,000 362 12.02 876,000 88,000
11.17%
UCOBANK 28-Aug-14 CE 100.00 2.65 0.20
8.16%
3.40
2.55
716,000 179 21.41 488,000 -12,000
-2.40%
UNITECH 28-Aug-14 CE 22.50 1.15 -0.05
-4.17%
1.20
0.80
714,000 42 7.07 3,876,000 -153,000
-3.80%
CROMPGREAV 28-Aug-14 CE 210.00 1.10 -0.50
-31.25%
2.00
0.80
712,000 356 9.33 1,254,000 -2,000
-0.16%
HDIL 28-Aug-14 CE 97.50 0.45 -0.95
-67.86%
1.50
0.35
704,000 88 3.94 632,000 -192,000
-23.30%
YESBANK 28-Aug-14 CE 590.00 7.00 1.80
34.62%
9.10
6.00
702,000 702 52.44 237,000 25,000
11.79%
RPOWER 28-Aug-14 CE 85.00 1.95 0.05
2.63%
2.25
1.30
692,000 173 12.59 1,016,000 32,000
3.25%
ARVIND 28-Aug-14 CE 280.00 0.65 -0.10
-13.33%
1.45
0.55
688,000 344 7.29 346,000 -12,000
-3.35%
NIFTY 28-Aug-14 CE 7,850.00 92.80 13.40
16.88%
102.05
78.75
686,250 13,725 615.98 706,500 -28,600
-3.89%
TATAPOWER 28-Aug-14 CE 95.00 0.90 -0.10
-10.00%
1.45
0.75
680,000 170 7.07 1,228,000 32,000
2.68%
AXISBANK 28-Aug-14 CE 420.00 0.70 -0.10
-12.50%
1.55
0.60
671,250 537 8.39 478,750 17,500
3.79%
FEDERALBNK 28-Aug-14 CE 120.00 3.75 -0.30
-7.41%
6.10
3.00
668,000 167 31.93 500,000 -252,000
-33.51%
UNIONBANK 28-Aug-14 CE 230.00 1.70 0.65
61.90%
2.80
1.05
666,000 333 14.12 210,000 84,000
66.67%
HDFCBANK 28-Aug-14 CE 840.00 12.80 5.95
86.86%
14.30
4.50
663,500 1,327 67.08 164,000 -38,500
-19.01%
RCOM 28-Aug-14 CE 120.00 3.40 -1.10
-24.44%
4.70
2.90
662,000 331 24.03 1,428,000 210,000
17.24%
HINDPETRO 28-Aug-14 CE 470.00 5.75 -5.95
-50.85%
14.00
5.50
657,000 657 61.04 279,000 77,000
38.12%
LT 28-Aug-14 CE 1,550.00 14.75 0.45
3.15%
24.80
12.00
644,000 2,576 116.31 396,250 -22,000
-5.26%
BANKNIFTY 28-Aug-14 CE 16,200.00 25.50 6.50
34.21%
38.00
17.55
643,075 25,723 187.84 207,150 30,200
17.07%
VOLTAS 28-Aug-14 CE 245.00 2.20 -1.35
-38.03%
5.45
2.00
638,000 319 21.95 218,000 -4,000
-1.80%
ANDHRABANK 28-Aug-14 CE 80.00 0.55 0.10
22.22%
0.80
0.35
628,000 157 3.77 604,000 60,000
11.03%
NTPC 28-Aug-14 CE 145.00 0.80 -0.20
-20.00%
1.20
0.50
626,000 313 4.82 886,000 152,000
20.71%
IDBI 28-Aug-14 CE 82.50 1.05 0.20
23.53%
1.60
0.85
624,000 156 7.80 336,000 92,000
37.70%
ADANIENT 28-Aug-14 CE 510.00 6.20 1.80
40.91%
7.75
3.05
621,000 621 36.45 228,000 52,000
29.55%
APOLLOTYRE 28-Aug-14 CE 190.00 0.20 -0.20
-50.00%
0.40
0.15
620,000 310 1.49 1,934,000 234,000
13.76%
ADANIPORTS 28-Aug-14 CE 300.00 4.20 -0.30
-6.67%
6.00
3.20
620,000 310 27.71 514,000 -32,000
-5.86%
BANKBARODA 28-Aug-14 CE 920.00 15.95 6.55
69.68%
23.50
11.00
618,500 1,237 107.74 117,000 -11,000
-8.59%
JPASSOCIAT 28-Aug-14 CE 62.50 0.05 -0.05
-50.00%
0.05
0.05
608,000 76 0.30 2,360,000 -104,000
-4.22%
TATAMOTORS 28-Aug-14 CE 510.00 8.55 -1.70
-16.59%
15.00
7.95
602,000 602 65.80 441,000 0
0.00%
HDFC 28-Aug-14 CE 1,080.00 4.40 -6.45
-59.45%
13.25
4.00
588,750 2,355 36.44 427,000 206,000
93.21%
UNIONBANK 28-Aug-14 CE 225.00 3.00 1.40
87.50%
4.35
2.20
588,000 294 20.05 196,000 158,000
415.79%
JPPOWER 28-Aug-14 CE 15.00 1.10 -0.40
-26.67%
1.25
0.85
585,000 39 5.91 690,000 135,000
24.32%
BANKINDIA 28-Aug-14 CE 290.00 6.35 0.60
10.43%
10.20
5.80
581,000 581 47.00 309,000 -43,000
-12.22%
NIFTY 28-Aug-14 CE 7,700.00 228.65 21.95
10.62%
238.20
210.00
573,950 11,479 1,279.85 1,695,750 -109,100
-6.04%
ICICIBANK 28-Aug-14 CE 1,550.00 14.90 -3.75
-20.11%
23.60
13.70
573,750 2,295 105.68 265,000 91,000
52.30%
ALBK 28-Aug-14 CE 135.00 0.30 0.05
20.00%
0.70
0.25
572,000 143 2.63 392,000 56,000
16.67%
YESBANK 28-Aug-14 CE 600.00 3.65 0.60
19.67%
5.20
3.40
572,000 572 23.91 272,000 -34,000
-11.11%
TATAMOTORS 28-Aug-14 CE 540.00 0.80 -0.65
-44.83%
2.15
0.75
571,000 571 7.48 629,000 64,000
11.33%
BANKBARODA 28-Aug-14 CE 940.00 8.25 3.90
89.66%
14.30
5.30
570,000 1,140 61.73 171,500 71,500
71.50%
HINDPETRO 28-Aug-14 CE 460.00 9.45 -7.05
-42.73%
20.30
9.05
562,000 562 72.72 379,000 7,000
1.88%
RELCAPITAL 28-Aug-14 CE 560.00 17.65 9.10
106.43%
19.10
9.40
562,000 562 75.31 207,000 -76,000
-26.86%
HDFC 28-Aug-14 CE 1,060.00 9.45 -10.45
-52.51%
24.90
8.65
559,500 2,238 65.80 282,750 200,000
241.69%
BHARTIARTL 28-Aug-14 CE 380.00 1.05 -1.70
-61.82%
2.40
0.90
555,000 555 7.99 877,000 -32,000
-3.52%
EXIDEIND 28-Aug-14 CE 170.00 0.85 -1.65
-66.00%
3.30
0.75
554,000 277 8.86 658,000 20,000
3.13%
IDEA 28-Aug-14 CE 160.00 1.00 -0.90
-47.37%
2.10
0.90
548,000 274 7.56 1,056,000 -26,000
-2.40%
BHEL 28-Aug-14 CE 240.00 0.60 -0.25
-29.41%
1.10
0.50
544,000 272 3.92 978,000 -8,000
-0.81%
RCOM 28-Aug-14 CE 140.00 0.10 0.00
0.00%
0.10
0.05
542,000 271 0.49 1,974,000 -2,000
-0.10%
BANKNIFTY 28-Aug-14 CE 16,100.00 42.30 11.65
38.01%
59.80
28.75
533,075 21,323 250.65 86,925 3,775
4.54%
ALBK 28-Aug-14 CE 120.00 5.85 0.95
19.39%
8.40
5.30
528,000 132 36.12 508,000 -112,000
-18.06%
TCS 28-Aug-14 CE 2,500.00 15.80 5.35
51.20%
16.90
9.05
527,125 4,217 73.59 376,750 -3,750
-0.99%
HDFCBANK 28-Aug-14 CE 850.00 7.60 3.65
92.41%
8.80
2.45
510,500 1,021 33.69 179,000 -17,500
-8.91%
SYNDIBANK 28-Aug-14 CE 145.00 0.15 -0.10
-40.00%
0.50
0.15
484,000 121 1.45 432,000 36,000
9.09%
INFY 28-Aug-14 CE 3,600.00 32.80 13.40
69.07%
39.15
19.30
482,375 3,859 147.56 222,000 -32,750
-12.86%
LT 28-Aug-14 CE 1,600.00 3.35 -0.55
-14.10%
7.00
2.90
478,250 1,913 22.43 788,500 21,500
2.80%
ALBK 28-Aug-14 CE 127.50 1.40 0.40
40.00%
2.80
1.25
472,000 118 9.44 236,000 156,000
195.00%
HINDPETRO 28-Aug-14 CE 480.00 3.30 -4.40
-57.14%
9.50
3.05
471,000 471 28.45 139,000 -19,000
-12.03%
HCLTECH 28-Aug-14 CE 1,600.00 22.55 12.15
116.83%
31.00
8.45
468,750 1,875 95.39 110,750 -93,500
-45.78%
UNIONBANK 28-Aug-14 CE 215.00 7.70 3.25
73.03%
10.10
4.85
466,000 233 36.86 84,000 -36,000
-30.00%
UPL 28-Aug-14 CE 340.00 5.60 4.15
286.21%
6.95
2.05
458,000 229 23.95 102,000 -12,000
-10.53%
HDFC 28-Aug-14 CE 1,100.00 2.25 -3.25
-59.09%
7.25
2.05
456,750 1,827 14.43 407,250 77,750
23.60%
TATAPOWER 28-Aug-14 CE 100.00 0.15 -0.10
-40.00%
0.40
0.10
452,000 113 0.99 2,152,000 -24,000
-1.10%
JPASSOCIAT 25-Sep-14 CE 65.00 0.55 -0.20
-26.67%
0.70
0.50
448,000 56 2.42 392,000 184,000
88.46%
RELCAPITAL 28-Aug-14 CE 600.00 2.70 1.40
107.69%
3.25
1.25
446,000 446 10.66 733,000 -20,000
-2.66%
TATAGLOBAL 28-Aug-14 CE 160.00 0.75 -0.80
-51.61%
2.00
0.65
446,000 223 5.40 1,572,000 44,000
2.88%
CROMPGREAV 28-Aug-14 CE 200.00 4.35 -0.55
-11.22%
6.00
3.40
438,000 219 20.45 1,296,000 -6,000
-0.46%
ADANIPOWER 28-Aug-14 CE 60.00 0.10 -0.05
-33.33%
0.15
0.05
432,000 54 0.39 3,336,000 32,000
0.97%
HDIL 28-Aug-14 CE 105.00 0.15 -0.15
-50.00%
0.30
0.10
432,000 54 0.65 2,440,000 -224,000
-8.41%
PFC 28-Aug-14 CE 270.00 3.80 -2.90
-43.28%
7.50
3.50
432,000 216 18.88 396,000 118,000
42.45%
RANBAXY 28-Aug-14 CE 640.00 13.00 1.25
10.64%
17.45
6.30
421,000 421 46.56 100,000 27,000
36.99%
IRB 28-Aug-14 CE 290.00 0.20 -0.30
-60.00%
0.55
0.15
420,000 105 1.34 376,000 0
0.00%
JPPOWER 25-Sep-14 CE 17.50 0.60 -0.15
-20.00%
0.70
0.50
420,000 28 2.39 540,000 195,000
56.52%
TATASTEEL 28-Aug-14 CE 570.00 0.60 -0.30
-33.33%
1.20
0.55
417,000 417 3.38 723,000 -53,000
-6.83%
HDFCBANK 28-Aug-14 CE 860.00 4.15 1.95
88.64%
4.90
1.45
413,000 826 14.83 163,500 35,000
27.24%
POWERGRID 28-Aug-14 CE 135.00 1.05 -1.15
-52.27%
2.00
0.90
412,000 206 5.36 1,528,000 -16,000
-1.04%
MCDOWELL-N 28-Aug-14 CE 2,500.00 9.40 -0.30
-3.09%
11.50
1.15
411,625 3,293 23.01 293,750 41,000
16.22%
WIPRO 28-Aug-14 CE 560.00 6.25 1.40
28.87%
7.15
3.75
408,500 817 23.77 361,000 -19,000
-5.00%
KTKBANK 28-Aug-14 CE 135.00 0.55 0.05
10.00%
1.00
0.40
406,000 203 3.25 348,000 60,000
20.83%
SAIL 28-Aug-14 CE 90.00 0.10 -0.05
-33.33%
0.20
0.05
404,000 101 0.48 2,208,000 32,000
1.47%
BHEL 28-Aug-14 CE 225.00 4.15 -0.80
-16.16%
6.00
3.75
402,000 201 16.76 542,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 370.00 3.10 -3.20
-50.79%
6.00
2.70
396,000 396 16.08 307,000 57,000
22.80%
AUROPHARMA 28-Aug-14 CE 820.00 10.60 -1.10
-9.40%
16.30
8.35
389,500 779 47.52 200,000 -27,500
-12.09%
ASHOKLEY 28-Aug-14 CE 42.50 0.05 0.00
0.00%
0.10
0.05
385,000 35 0.19 1,210,000 143,000
13.40%
COALINDIA 28-Aug-14 CE 370.00 1.00 -2.05
-67.21%
3.00
0.95
383,000 383 5.75 484,000 50,000
11.52%
MCDOWELL-N 28-Aug-14 CE 2,350.00 77.55 0.60
0.78%
88.00
24.05
381,000 3,048 147.60 77,250 21,625
38.88%
ONGC 28-Aug-14 CE 450.00 1.35 -0.45
-25.00%
2.85
1.20
374,000 374 7.78 686,000 -24,000
-3.38%
MCDOWELL-N 28-Aug-14 CE 2,450.00 20.05 -1.30
-6.09%
24.65
4.05
373,750 2,990 40.85 148,125 38,375
34.97%
AUROPHARMA 28-Aug-14 CE 800.00 19.90 -0.70
-3.40%
27.80
17.35
373,000 746 86.31 223,500 -9,000
-3.87%
LICHSGFIN 28-Aug-14 CE 310.00 2.70 0.35
14.89%
3.25
2.00
371,000 371 10.02 311,000 35,000
12.68%
DLF 28-Aug-14 CE 230.00 0.10 -0.05
-33.33%
0.15
0.05
370,000 185 0.41 1,258,000 -72,000
-5.41%
ICICIBANK 28-Aug-14 CE 1,560.00 11.10 -3.35
-23.18%
18.60
10.00
361,000 1,444 51.80 152,000 31,000
25.62%
SAIL 28-Aug-14 CE 87.50 0.15 -0.20
-57.14%
0.35
0.10
360,000 90 0.83 376,000 -4,000
-1.05%
IDFC 28-Aug-14 CE 152.50 0.95 -0.35
-26.92%
2.20
0.85
354,000 177 5.27 312,000 18,000
6.12%
BHEL 28-Aug-14 CE 235.00 1.20 -0.35
-22.58%
2.00
1.00
350,000 175 4.73 420,000 14,000
3.45%
PNB 28-Aug-14 CE 980.00 17.65 6.45
57.59%
26.55
13.30
348,500 697 71.72 60,500 -8,500
-12.32%
DLF 28-Aug-14 CE 215.00 0.30 -0.30
-50.00%
0.55
0.25
348,000 174 1.36 506,000 -120,000
-19.17%
TITAN 28-Aug-14 CE 370.00 4.20 -3.20
-43.24%
8.70
3.90
347,000 347 18.77 181,000 -24,000
-11.71%
BANKNIFTY 28-Aug-14 CE 15,700.00 204.50 62.95
44.47%
244.00
146.45
345,550 13,822 696.04 133,950 -34,650
-20.55%
COALINDIA 28-Aug-14 CE 360.00 3.30 -4.25
-56.29%
8.00
3.15
343,000 343 14.89 292,000 78,000
36.45%
BPCL 28-Aug-14 CE 680.00 9.85 -9.35
-48.70%
22.00
8.70
342,000 684 46.27 140,500 21,000
17.57%
ITC 28-Aug-14 CE 360.00 0.45 -0.40
-47.06%
1.00
0.40
339,000 339 1.80 1,338,000 12,000
0.90%
LICHSGFIN 28-Aug-14 CE 300.00 6.90 0.40
6.15%
8.35
5.90
338,000 338 23.15 370,000 -29,000
-7.27%
RANBAXY 28-Aug-14 CE 660.00 4.75 -0.10
-2.06%
8.00
2.10
336,000 336 17.44 83,000 3,000
3.75%
DLF 25-Sep-14 CE 200.00 7.65 -1.35
-15.00%
9.40
7.30
334,000 167 26.55 288,000 74,000
34.58%
SBIN 28-Aug-14 CE 2,450.00 76.45 29.80
63.88%
103.90
55.00
333,125 2,665 251.54 347,125 -132,125
-27.57%
RELINFRA 28-Aug-14 CE 740.00 8.50 1.25
17.24%
11.05
4.65
331,500 663 28.51 165,000 8,500
5.43%
HDFCBANK 28-Aug-14 CE 830.00 20.00 8.75
77.78%
21.50
8.05
331,500 663 50.85 182,500 -96,500
-34.59%
HEXAWARE 28-Aug-14 CE 160.00 1.85 -0.65
-26.00%
2.95
1.10
328,000 164 6.13 290,000 -66,000
-18.54%
JSWENERGY 28-Aug-14 CE 80.00 1.15 0.00
0.00%
2.00
0.90
328,000 82 4.66 344,000 8,000
2.38%
TATASTEEL 28-Aug-14 CE 580.00 0.40 -0.20
-33.33%
0.75
0.30
326,000 326 1.60 1,004,000 -79,000
-7.29%
CAIRN 28-Aug-14 CE 330.00 1.45 -1.80
-55.38%
3.75
1.20
325,000 325 8.42 518,000 12,000
2.37%
AXISBANK 28-Aug-14 CE 404.00 4.25 0.60
16.44%
6.15
3.85
321,250 257 15.61 202,500 82,500
68.75%
GMRINFRA 25-Sep-14 CE 27.50 0.85 -0.25
-22.73%
1.05
0.80
320,000 32 2.91 440,000 210,000
91.30%
HINDALCO 28-Aug-14 CE 200.00 0.20 0.00
0.00%
0.35
0.20
320,000 160 0.80 1,432,000 -28,000
-1.92%
SYNDIBANK 28-Aug-14 CE 150.00 0.10 -0.05
-33.33%
0.25
0.10
320,000 80 0.61 1,192,000 -192,000
-13.87%
RCOM 25-Sep-14 CE 130.00 3.50 0.10
2.94%
3.90
3.00
318,000 159 11.23 318,000 150,000
89.29%
TATAMTRDVR 28-Aug-14 CE 380.00 1.00 0.10
11.11%
2.50
0.90
316,000 158 5.37 138,000 24,000
21.05%
ARVIND 28-Aug-14 CE 290.00 0.30 -0.05
-14.29%
0.65
0.25
314,000 157 1.51 202,000 86,000
74.14%
UPL 28-Aug-14 CE 330.00 9.20 5.05
121.69%
13.05
4.50
314,000 157 23.08 118,000 -38,000
-24.36%
CANBK 28-Aug-14 CE 410.00 2.45 -0.10
-3.92%
4.75
2.05
313,000 313 10.92 139,000 -32,000
-18.71%
IRB 28-Aug-14 CE 300.00 0.15 -0.15
-50.00%
0.35
0.10
312,000 78 0.59 736,000 12,000
1.66%
SYNDIBANK 28-Aug-14 CE 132.50 1.40 -0.30
-17.65%
3.50
1.20
308,000 77 6.50 140,000 52,000
59.09%
RELIANCE 28-Aug-14 CE 1,040.00 1.80 -0.70
-28.00%
3.35
1.50
306,500 1,226 7.72 878,500 -28,750
-3.17%
BPCL 28-Aug-14 CE 700.00 4.90 -5.65
-53.55%
12.90
4.45
303,000 606 22.94 173,500 43,000
32.95%
BANKNIFTY 28-Aug-14 CE 16,500.00 6.55 0.45
7.38%
9.55
5.50
302,650 12,106 22.55 251,550 11,250
4.68%
TCS 28-Aug-14 CE 2,450.00 37.35 12.95
53.07%
39.40
23.70
302,250 2,418 96.87 108,500 -49,500
-31.33%
KTKBANK 28-Aug-14 CE 140.00 0.25 -0.05
-16.67%
0.45
0.20
300,000 150 0.99 378,000 -16,000
-4.06%
NHPC 28-Aug-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
300,000 25 0.15 8,952,000 72,000
0.81%
SSLT 28-Aug-14 CE 295.00 3.05 0.20
7.02%
5.55
2.70
298,000 149 11.83 162,000 18,000
12.50%
SSLT 28-Aug-14 CE 310.00 0.45 -0.05
-10.00%
1.15
0.40
298,000 149 2.06 640,000 -20,000
-3.03%
ASHOKLEY 25-Sep-14 CE 40.00 1.00 0.05
5.26%
1.25
0.95
297,000 27 3.18 792,000 110,000
16.13%
HDIL 28-Aug-14 CE 102.50 0.20 -0.25
-55.56%
0.50
0.15
296,000 37 0.68 584,000 -104,000
-15.12%
LT 28-Aug-14 CE 1,540.00 18.55 0.35
1.92%
30.50
15.85
294,000 1,176 65.97 114,250 -1,500
-1.30%
BANKNIFTY 28-Aug-14 CE 16,300.00 15.15 2.40
18.82%
23.00
10.55
293,375 11,735 50.31 103,800 42,500
69.33%
ONGC 28-Aug-14 CE 435.00 3.70 -1.00
-21.28%
7.35
3.50
293,000 293 16.79 174,000 57,000
48.72%
BANKNIFTY 25-Sep-14 CE 16,000.00 324.00 69.00
27.06%
355.10
260.00
292,925 11,717 941.37 218,475 58,850
36.87%
IBREALEST 28-Aug-14 CE 75.00 0.35 -0.40
-53.33%
0.60
0.30
292,000 73 1.17 768,000 -108,000
-12.33%
HINDPETRO 28-Aug-14 CE 500.00 0.90 -2.40
-72.73%
4.95
0.80
290,000 290 6.44 95,000 51,000
115.91%
ADANIPORTS 28-Aug-14 CE 310.00 1.50 -0.30
-16.67%
2.90
1.20
290,000 145 5.08 326,000 40,000
13.99%
IOB 28-Aug-14 CE 67.50 0.85 0.25
41.67%
1.30
0.60
288,000 36 2.53 176,000 48,000
37.50%
NHPC 25-Sep-14 CE 22.50 0.80 -0.05
-5.88%
0.95
0.75
288,000 24 2.51 792,000 96,000
13.79%
UNIONBANK 28-Aug-14 CE 200.00 20.85 6.25
42.81%
22.80
16.20
288,000 144 58.81 198,000 -86,000
-30.28%
SBIN 28-Aug-14 CE 2,540.00 22.95 11.20
95.32%
39.95
15.15
287,625 2,301 77.31 55,625 18,625
50.34%
RELCAPITAL 28-Aug-14 CE 590.00 4.30 2.40
126.32%
5.20
1.90
281,000 281 10.71 221,000 36,000
19.46%
HINDALCO 28-Aug-14 CE 182.50 3.10 1.15
58.97%
4.30
2.25
280,000 140 9.52 244,000 -28,000
-10.29%
SBIN 28-Aug-14 CE 2,520.00 30.85 14.60
89.85%
50.00
22.00
279,625 2,237 94.29 36,875 -5,500
-12.98%
IFCI 25-Sep-14 CE 40.00 0.65 -0.05
-7.14%
0.80
0.60
279,000 31 1.95 558,000 162,000
40.91%
SSLT 28-Aug-14 CE 290.00 5.20 0.45
9.47%
8.65
4.55
278,000 139 17.29 554,000 -12,000
-2.12%
DISHTV 28-Aug-14 CE 60.00 0.30 -0.15
-33.33%
0.40
0.20
272,000 34 0.73 992,000 -8,000
-0.80%
JISLJALEQS 28-Aug-14 CE 90.00 1.30 -0.95
-42.22%
2.25
1.15
272,000 68 4.16 324,000 76,000
30.65%
RCOM 28-Aug-14 CE 135.00 0.15 -0.10
-40.00%
0.20
0.10
272,000 136 0.35 1,208,000 -26,000
-2.11%
ANDHRABANK 28-Aug-14 CE 77.50 1.30 0.30
30.00%
1.70
1.00
268,000 67 3.81 180,000 0
0.00%
ADANIENT 28-Aug-14 CE 520.00 3.40 1.05
44.68%
4.35
1.50
267,000 267 8.28 148,000 19,000
14.73%
BHARTIARTL 28-Aug-14 CE 390.00 0.35 -0.85
-70.83%
0.95
0.35
266,000 266 1.54 420,000 -17,000
-3.89%
SUNPHARMA 28-Aug-14 CE 860.00 12.25 -1.55
-11.23%
16.60
8.00
266,000 532 31.44 108,000 32,000
42.11%
LT 28-Aug-14 CE 1,560.00 10.45 -0.60
-5.43%
19.50
8.90
264,500 1,058 36.92 157,750 22,500
16.64%
CANBK 28-Aug-14 CE 390.00 9.50 1.45
18.01%
13.50
8.75
261,000 261 29.00 128,000 -47,000
-26.86%
TECHM 28-Aug-14 CE 2,300.00 25.95 19.15
281.62%
40.00
6.00
256,625 2,053 56.56 29,625 -8,750
-22.80%
IOB 28-Aug-14 CE 70.00 0.30 0.00
0.00%
0.75
0.25
256,000 32 1.10 520,000 80,000
18.18%
AMBUJACEM 28-Aug-14 CE 220.00 0.50 -0.95
-65.52%
1.50
0.40
252,000 126 1.97 350,000 -92,000
-20.81%
NTPC 28-Aug-14 CE 140.00 3.20 -0.35
-9.86%
4.00
2.30
252,000 126 6.93 582,000 96,000
19.75%
AXISBANK 28-Aug-14 CE 430.00 0.30 0.00
0.00%
0.80
0.30
251,250 201 1.66 88,750 -7,500
-7.79%
CIPLA 28-Aug-14 CE 510.00 3.10 0.70
29.17%
4.20
2.00
251,000 251 7.76 162,000 15,000
10.20%
IDEA 28-Aug-14 CE 165.00 0.40 -0.45
-52.94%
0.85
0.35
250,000 125 1.45 732,000 6,000
0.83%
RELIANCE 25-Sep-14 CE 1,000.00 32.60 0.80
2.52%
37.50
31.00
248,500 994 83.67 573,250 175,750
44.21%
EXIDEIND 28-Aug-14 CE 175.00 0.40 -1.10
-73.33%
1.80
0.35
248,000 124 1.74 162,000 -20,000
-10.99%
HINDALCO 28-Aug-14 CE 195.00 0.45 0.10
28.57%
0.65
0.40
246,000 123 1.28 670,000 -18,000
-2.62%
PETRONET 28-Aug-14 CE 180.00 1.80 -0.65
-26.53%
3.35
1.70
246,000 123 6.49 180,000 -10,000
-5.26%
IDBI 28-Aug-14 CE 90.00 0.10 -0.05
-33.33%
0.20
0.10
244,000 61 0.32 732,000 -12,000
-1.61%
IDFC 28-Aug-14 CE 170.00 0.10 0.00
0.00%
0.15
0.05
244,000 122 0.22 1,154,000 -94,000
-7.53%
NIFTY 28-Aug-14 CE 8,500.00 0.30 -0.10
-25.00%
0.40
0.20
242,350 4,847 0.70 1,078,200 -41,300
-3.69%
ORIENTBANK 28-Aug-14 CE 280.00 5.35 1.60
42.67%
6.95
4.20
242,000 121 13.72 154,000 -36,000
-18.95%
POWERGRID 28-Aug-14 CE 140.00 0.15 -0.35
-70.00%
0.45
0.10
242,000 121 0.51 1,434,000 -24,000
-1.65%
ICICIBANK 28-Aug-14 CE 1,600.00 3.00 -1.95
-39.39%
6.50
2.70
240,750 963 10.67 273,250 13,000
5.00%
IRB 28-Aug-14 CE 250.00 9.00 -3.55
-28.29%
13.60
8.00
240,000 60 25.49 356,000 24,000
7.23%
TATAMTRDVR 28-Aug-14 CE 350.00 13.75 2.45
21.68%
18.50
11.20
236,000 118 36.13 194,000 -60,000
-23.62%
ASHOKLEY 25-Sep-14 CE 37.50 1.80 0.00
0.00%
2.20
1.80
231,000 21 4.41 440,000 110,000
33.33%
HINDPETRO 28-Aug-14 CE 450.00 15.40 -8.10
-34.47%
26.70
14.75
229,000 229 44.82 62,000 -52,000
-45.61%
IDFC 25-Sep-14 CE 150.00 5.85 -0.30
-4.88%
7.35
5.70
228,000 114 14.23 1,204,000 14,000
1.18%
JISLJALEQS 28-Aug-14 CE 95.00 0.35 -0.20
-36.36%
0.65
0.30
228,000 57 0.91 724,000 8,000
1.12%
NIFTY 28-Aug-14 CE 8,150.00 1.65 -0.20
-10.81%
2.40
1.25
228,000 4,560 3.72 204,600 29,450
16.81%
RELINFRA 28-Aug-14 CE 730.00 13.30 2.45
22.58%
15.50
7.10
226,500 453 26.73 134,000 500
0.37%
EXIDEIND 28-Aug-14 CE 165.00 1.95 -2.20
-53.01%
5.60
1.75
226,000 113 6.33 244,000 26,000
11.93%
PFC 28-Aug-14 CE 275.00 2.25 -2.05
-47.67%
4.75
2.00
226,000 113 6.03 206,000 54,000
35.53%
HDIL 28-Aug-14 CE 110.00 0.10 0.00
0.00%
0.10
0.05
224,000 28 0.16 1,984,000 -216,000
-9.82%
RPOWER 25-Sep-14 CE 90.00 2.65 -0.20
-7.02%
3.10
2.50
224,000 56 6.05 416,000 64,000
18.18%
BANKBARODA 28-Aug-14 CE 900.00 27.95 10.25
57.91%
37.05
20.55
223,000 446 64.89 157,000 -13,500
-7.92%
ITC 28-Aug-14 CE 345.00 3.20 -1.85
-36.63%
5.60
2.45
221,000 221 7.27 111,000 54,000
94.74%
FEDERALBNK 28-Aug-14 CE 122.50 2.05 -0.40
-16.33%
3.65
1.75
220,000 55 6.09 116,000 -32,000
-21.62%
BHEL 28-Aug-14 CE 250.00 0.20 -0.05
-20.00%
0.40
0.20
218,000 109 0.57 650,000 -4,000
-0.61%
INFY 28-Aug-14 CE 3,650.00 15.40 6.15
66.49%
18.75
10.10
215,375 1,723 31.88 93,375 6,500
7.48%
ZEEL 28-Aug-14 CE 300.00 1.35 -1.25
-48.08%
3.50
1.10
214,000 214 4.17 315,000 -29,000
-8.43%
CANBK 28-Aug-14 CE 420.00 1.35 -0.10
-6.90%
2.70
1.05
211,000 211 4.03 160,000 0
0.00%
ITC 28-Aug-14 CE 355.00 0.70 -0.85
-54.84%
1.40
0.60
211,000 211 1.84 288,000 -24,000
-7.69%
CENTURYTEX 28-Aug-14 CE 600.00 8.40 -1.45
-14.72%
12.50
7.40
210,000 210 21.02 176,000 14,000
8.64%
TATAGLOBAL 28-Aug-14 CE 155.00 2.25 -1.05
-31.82%
4.15
1.95
210,000 105 5.36 490,000 16,000
3.38%
RELINFRA 28-Aug-14 CE 750.00 6.10 1.40
29.79%
7.70
3.00
209,500 419 11.75 182,000 8,000
4.60%
IRB 28-Aug-14 CE 255.00 5.45 -3.60
-39.78%
9.40
5.00
208,000 52 14.04 156,000 52,000
50.00%
JPASSOCIAT 28-Aug-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
208,000 26 0.10 8,448,000 48,000
0.57%
BPCL 28-Aug-14 CE 690.00 7.15 -7.50
-51.19%
18.00
6.40
206,500 413 21.74 70,500 16,000
29.36%
TITAN 28-Aug-14 CE 380.00 2.15 -1.85
-46.25%
5.20
1.90
205,000 205 5.43 125,000 17,000
15.74%
UCOBANK 28-Aug-14 CE 110.00 0.25 -0.10
-28.57%
0.45
0.25
204,000 51 0.71 452,000 -20,000
-4.24%
BANKINDIA 28-Aug-14 CE 310.00 0.70 -0.25
-26.32%
2.00
0.65
201,000 201 2.87 101,000 29,000
40.28%
ITC 28-Aug-14 CE 370.00 0.20 -0.15
-42.86%
0.35
0.15
200,000 200 0.42 401,000 -126,000
-23.91%
COALINDIA 28-Aug-14 CE 365.00 1.85 -2.95
-61.46%
5.00
1.70
198,000 198 5.45 150,000 34,000
29.31%
UPL 28-Aug-14 CE 350.00 2.35 1.55
193.75%
3.00
0.80
198,000 99 3.92 114,000 -10,000
-8.06%
BANKNIFTY 28-Aug-14 CE 15,600.00 273.90 81.75
42.54%
315.00
205.00
197,550 7,902 543.12 121,725 -38,225
-23.90%
JPPOWER 25-Sep-14 CE 20.00 0.20 -0.05
-20.00%
0.25
0.15
195,000 13 0.35 825,000 135,000
19.57%
DLF 28-Aug-14 CE 190.00 6.85 -1.75
-20.35%
8.80
6.10
194,000 97 13.66 276,000 -44,000
-13.75%
IDEA 28-Aug-14 CE 170.00 0.15 -0.25
-62.50%
0.35
0.10
194,000 97 0.47 682,000 -24,000
-3.40%
NTPC 28-Aug-14 CE 150.00 0.25 -0.05
-16.67%
0.30
0.15
192,000 96 0.40 1,830,000 -38,000
-2.03%
TITAN 28-Aug-14 CE 360.00 8.25 -4.15
-33.47%
12.40
7.50
191,000 191 18.74 181,000 -44,000
-19.56%
TECHM 28-Aug-14 CE 2,350.00 6.45 4.90
316.13%
13.95
1.25
190,000 1,520 15.03 147,625 6,250
4.42%
ICICIBANK 25-Sep-14 CE 1,600.00 28.10 -1.35
-4.58%
34.40
26.50
189,250 757 59.06 116,000 -15,750
-11.95%
BANKBARODA 28-Aug-14 CE 960.00 3.70 1.60
76.19%
7.45
2.50
188,500 377 10.03 73,500 1,500
2.08%
PTC 28-Aug-14 CE 90.00 0.45 -0.60
-57.14%
0.90
0.40
188,000 47 1.13 564,000 28,000
5.22%
NIFTY 25-Sep-14 CE 7,800.00 219.00 16.50
8.15%
227.00
208.00
187,300 3,746 405.73 487,850 -25,900
-5.04%
UNITECH 28-Aug-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
187,000 11 0.09 11,951,000 -119,000
-0.99%
FEDERALBNK 25-Sep-14 CE 130.00 3.00 -0.60
-16.67%
4.00
2.85
184,000 46 6.35 204,000 -20,000
-8.93%
IDFC 25-Sep-14 CE 160.00 2.30 -0.25
-9.80%
3.40
2.15
184,000 92 5.26 236,000 68,000
40.48%
IOB 28-Aug-14 CE 65.00 2.00 0.40
25.00%
2.70
1.75
184,000 23 3.96 240,000 -32,000
-11.76%
SAIL 28-Aug-14 CE 82.50 1.45 -0.60
-29.27%
2.60
1.10
184,000 46 2.48 616,000 52,000
9.22%
VOLTAS 28-Aug-14 CE 260.00 0.35 -0.30
-46.15%
1.20
0.30
184,000 92 1.21 178,000 20,000
12.66%
SBIN 28-Aug-14 CE 2,560.00 15.75 7.40
88.62%
29.10
11.75
183,375 1,467 35.63 39,000 10,250
35.65%
AXISBANK 28-Aug-14 CE 390.00 12.15 1.30
11.98%
16.05
11.40
182,500 146 26.30 238,750 -13,750
-5.45%
TATAMTRDVR 25-Sep-14 CE 390.00 7.90 -1.15
-12.71%
8.50
7.50
182,000 91 15.02 172,000 172,000
0.00%
NHPC 25-Sep-14 CE 25.00 0.30 0.00
0.00%
0.35
0.30
180,000 15 0.54 1,116,000 108,000
10.71%
LT 28-Aug-14 CE 1,580.00 5.75 -0.65
-10.16%
11.70
4.95
179,250 717 14.30 217,250 21,000
10.70%
APOLLOTYRE 28-Aug-14 CE 185.00 0.25 -0.40
-61.54%
0.60
0.15
178,000 89 0.66 572,000 -102,000
-15.13%
CROMPGREAV 28-Aug-14 CE 220.00 0.30 -0.30
-50.00%
0.60
0.30
178,000 89 0.69 550,000 -4,000
-0.72%
DLF 28-Aug-14 CE 240.00 0.10 0.00
0.00%
0.10
0.05
178,000 89 0.09 628,000 -164,000
-20.71%
BANKNIFTY 25-Sep-14 CE 16,500.00 143.25 34.25
31.42%
169.00
110.00
176,725 7,069 256.80 107,175 76,900
254.00%
NIFTY 28-Aug-14 CE 7,600.00 324.95 20.95
6.89%
336.00
306.85
176,250 3,525 565.27 1,398,100 -66,050
-4.51%
JPASSOCIAT 25-Sep-14 CE 75.00 0.10 -0.10
-50.00%
0.10
0.10
176,000 22 0.18 192,000 152,000
380.00%
L&TFH 28-Aug-14 CE 72.50 0.20 -0.10
-33.33%
0.45
0.15
176,000 44 0.48 1,004,000 52,000
5.46%
ZEEL 28-Aug-14 CE 290.00 3.85 -2.20
-36.36%
8.00
3.50
176,000 176 7.99 172,000 11,000
6.83%
RELCAPITAL 28-Aug-14 CE 610.00 1.60 0.80
100.00%
1.90
0.70
174,000 174 2.30 101,000 25,000
32.89%
TATAMOTORS 28-Aug-14 CE 550.00 0.45 -0.25
-35.71%
1.05
0.40
174,000 174 1.04 520,000 -7,000
-1.33%
BHARATFORG 28-Aug-14 CE 780.00 7.75 3.60
86.75%
8.90
3.95
173,000 173 12.27 91,000 3,000
3.41%
PNB 28-Aug-14 CE 1,020.00 4.85 1.85
61.67%
10.00
4.35
172,500 345 11.78 53,500 16,500
44.59%
RECLTD 28-Aug-14 CE 290.00 2.40 -2.00
-45.45%
4.35
2.00
169,000 169 5.17 303,000 18,000
6.32%
LT 28-Aug-14 CE 1,520.00 29.60 1.90
6.86%
44.05
26.15
168,250 673 56.46 105,000 -9,500
-8.30%
BANKNIFTY 28-Aug-14 CE 15,500.00 360.80 99.25
37.95%
402.05
274.55
168,175 6,727 603.53 351,300 -31,950
-8.34%
ARVIND 25-Sep-14 CE 300.00 3.15 -0.25
-7.35%
4.50
3.00
168,000 84 6.42 284,000 2,000
0.71%
NMDC 28-Aug-14 CE 180.00 0.65 -0.45
-40.91%
1.15
0.55
168,000 84 1.50 556,000 -52,000
-8.55%
WIPRO 28-Aug-14 CE 550.00 11.45 2.90
33.92%
12.60
7.40
163,500 327 16.38 110,500 -29,500
-21.07%
HINDPETRO 28-Aug-14 CE 490.00 1.80 -3.05
-62.89%
6.10
1.55
161,000 161 5.33 100,000 -15,000
-13.04%
AMBUJACEM 28-Aug-14 CE 215.00 1.45 -1.30
-47.27%
3.00
1.15
160,000 80 2.64 192,000 10,000
5.49%
GAIL 28-Aug-14 CE 440.00 2.00 -0.40
-16.67%
3.70
1.65
160,000 160 4.30 166,000 49,000
41.88%
JPASSOCIAT 25-Sep-14 CE 80.00 0.05 -0.10
-66.67%
0.05
0.05
160,000 20 0.08 168,000 160,000
2,000.00%
IDEA 28-Aug-14 CE 155.00 2.65 -1.35
-33.75%
4.50
2.45
158,000 79 5.48 186,000 2,000
1.09%
ITC 28-Aug-14 CE 365.00 0.30 -0.25
-45.45%
0.55
0.25
157,000 157 0.55 855,000 4,000
0.47%
ANDHRABANK 28-Aug-14 CE 75.00 2.70 0.60
28.57%
3.30
2.35
156,000 39 4.24 348,000 -36,000
-9.38%
HCLTECH 28-Aug-14 CE 1,650.00 6.35 3.15
98.44%
9.85
2.50
156,000 624 10.65 93,750 23,500
33.45%
IDFC 28-Aug-14 CE 165.00 0.10 -0.05
-33.33%
0.25
0.10
154,000 77 0.25 702,000 -42,000
-5.65%
IOC 28-Aug-14 CE 370.00 3.95 -4.75
-54.60%
10.00
3.50
154,000 154 10.52 129,000 -9,000
-6.52%
UNIONBANK 28-Aug-14 CE 205.00 16.40 6.10
59.22%
18.00
11.65
154,000 77 22.39 174,000 82,000
89.13%
BANKINDIA 28-Aug-14 CE 280.00 13.60 1.85
15.74%
18.75
12.60
153,000 153 24.56 161,000 -98,000
-37.84%
BPCL 28-Aug-14 CE 670.00 14.25 -11.00
-43.56%
29.30
12.80
152,000 304 28.00 87,500 -29,500
-25.21%
PFC 28-Aug-14 CE 290.00 0.45 -0.55
-55.00%
0.90
0.40
152,000 76 0.78 284,000 4,000
1.43%
SYNDIBANK 28-Aug-14 CE 125.00 5.45 0.15
2.83%
8.65
5.15
152,000 38 10.06 336,000 -56,000
-14.29%
ANDHRABANK 28-Aug-14 CE 85.00 0.20 0.10
100.00%
0.20
0.10
148,000 37 0.24 396,000 48,000
13.79%
IBREALEST 28-Aug-14 CE 80.00 0.15 -0.10
-40.00%
0.25
0.10
148,000 37 0.18 1,672,000 -128,000
-7.11%
HDIL 28-Aug-14 CE 92.50 2.20 -1.65
-42.86%
3.95
1.60
144,000 18 2.95 176,000 32,000
22.22%
HINDZINC 28-Aug-14 CE 170.00 1.35 -0.10
-6.90%
2.75
1.10
144,000 72 2.81 218,000 20,000
10.10%
JPASSOCIAT 25-Sep-14 CE 70.00 0.30 -0.05
-14.29%
0.30
0.25
144,000 18 0.39 512,000 120,000
30.61%
L&TFH 28-Aug-14 CE 75.00 0.05 -0.05
-50.00%
0.20
0.05
144,000 36 0.13 1,408,000 16,000
1.15%
UCOBANK 28-Aug-14 CE 102.50 1.55 0.00
0.00%
2.05
1.55
144,000 36 2.53 120,000 20,000
20.00%
ITC 25-Sep-14 CE 350.00 6.25 -1.40
-18.30%
8.30
5.60
143,000 143 8.82 144,000 82,000
132.26%
SBIN 28-Aug-14 CE 2,480.00 54.95 23.25
73.34%
77.85
38.00
141,750 1,134 77.13 38,375 -47,625
-55.38%
BHARTIARTL 28-Aug-14 CE 400.00 0.20 -0.35
-63.64%
0.40
0.15
140,000 140 0.39 798,000 10,000
1.27%
JINDALSTEL 28-Aug-14 CE 300.00 2.55 -0.20
-7.27%
3.60
2.10
140,000 140 3.95 553,000 1,000
0.18%
TATAPOWER 28-Aug-14 CE 97.50 0.35 -0.20
-36.36%
0.95
0.25
140,000 35 0.59 284,000 -20,000
-6.58%
TCS 28-Aug-14 CE 2,600.00 3.30 0.85
34.69%
3.60
2.00
139,625 1,117 4.24 380,750 30,500
8.71%
SBIN 28-Aug-14 CE 2,400.00 124.25 41.65
50.42%
148.80
90.00
139,125 1,113 159.37 131,750 -20,125
-13.25%
ARVIND 28-Aug-14 CE 230.00 26.35 3.05
13.09%
30.05
26.00
138,000 69 40.25 210,000 -122,000
-36.75%
KTKBANK 25-Sep-14 CE 135.00 3.20 0.80
33.33%
3.50
3.00
138,000 69 4.40 136,000 126,000
1,260.00%
VOLTAS 28-Aug-14 CE 230.00 9.80 -2.60
-20.97%
16.00
9.05
138,000 69 17.42 290,000 -48,000
-14.20%
ALBK 28-Aug-14 CE 140.00 0.15 0.05
50.00%
0.25
0.10
136,000 34 0.24 236,000 -8,000
-3.28%
AUROPHARMA 28-Aug-14 CE 840.00 4.70 -1.00
-17.54%
8.80
4.00
136,000 272 8.54 98,000 500
0.51%
BHARTIARTL 28-Aug-14 CE 375.00 1.75 -2.55
-59.30%
4.10
1.50
136,000 136 3.20 119,000 39,000
48.75%
CENTURYTEX 28-Aug-14 CE 610.00 5.45 -0.90
-14.17%
8.10
4.75
136,000 136 8.95 132,000 7,000
5.60%
IFCI 25-Sep-14 CE 37.50 1.35 -0.10
-6.90%
1.50
1.30
135,000 15 1.84 297,000 117,000
65.00%
JPPOWER 25-Sep-14 CE 22.50 0.10 -0.05
-33.33%
0.10
0.10
135,000 9 0.14 180,000 105,000
140.00%
SUNPHARMA 28-Aug-14 CE 870.00 7.85 -1.55
-16.49%
11.95
4.95
135,000 270 11.35 64,500 4,000
6.61%
DLF 25-Sep-14 CE 210.00 4.65 -0.75
-13.89%
5.40
4.35
134,000 67 6.42 258,000 -2,000
-0.77%
CENTURYTEX 28-Aug-14 CE 620.00 3.45 -0.55
-13.75%
5.75
2.85
133,000 133 5.51 131,000 -10,000
-7.09%
COALINDIA 28-Aug-14 CE 380.00 0.35 -0.75
-68.18%
0.90
0.35
132,000 132 0.73 483,000 30,000
6.62%
GODREJIND 28-Aug-14 CE 350.00 2.20 -3.15
-58.88%
7.00
2.00
132,000 132 5.94 80,000 14,000
21.21%
SSLT 28-Aug-14 CE 305.00 0.90 0.00
0.00%
1.90
0.75
132,000 66 1.62 212,000 -6,000
-2.75%
TATASTEEL 28-Aug-14 CE 530.00 12.00 0.10
0.84%
15.80
10.60
131,000 131 16.60 170,000 -11,000
-6.08%
BHEL 28-Aug-14 CE 220.00 7.15 -1.00
-12.27%
9.30
6.40
130,000 65 9.65 850,000 -58,000
-6.39%
SBIN 28-Aug-14 CE 2,700.00 1.95 0.25
14.71%
3.20
1.50
129,750 1,038 3.17 259,750 -8,125
-3.03%
CIPLA 28-Aug-14 CE 520.00 1.45 0.20
16.00%
2.00
1.00
127,000 127 1.84 183,000 38,000
26.21%
COALINDIA 25-Sep-14 CE 360.00 11.85 -0.15
-1.25%
12.50
11.00
127,000 127 15.25 97,000 96,000
9,600.00%
ONGC 25-Sep-14 CE 440.00 12.15 -0.15
-1.22%
15.35
11.75
127,000 127 17.26 166,000 81,000
95.29%
SBIN 28-Aug-14 CE 2,650.00 3.05 0.75
32.61%
5.85
2.50
127,000 1,016 5.23 55,750 18,000
47.68%
TCS 28-Aug-14 CE 2,550.00 6.80 2.40
54.55%
7.10
3.55
126,500 1,012 7.62 177,250 -14,500
-7.56%
LICHSGFIN 28-Aug-14 CE 305.00 4.25 0.05
1.19%
5.20
3.55
126,000 126 5.51 95,000 -6,000
-5.94%
RCOM 25-Sep-14 CE 125.00 5.25 0.00
0.00%
5.55
4.70
126,000 63 6.45 190,000 32,000
20.25%
ICICIBANK 28-Aug-14 CE 1,580.00 6.10 -2.50
-29.07%
11.00
5.45
124,750 499 10.09 138,500 5,750
4.33%
EXIDEIND 28-Aug-14 CE 180.00 0.25 -0.70
-73.68%
1.00
0.20
124,000 62 0.53 158,000 -26,000
-14.13%
NMDC 28-Aug-14 CE 190.00 0.15 -0.20
-57.14%
0.30
0.15
124,000 62 0.25 538,000 -38,000
-6.60%
HINDUNILVR 28-Aug-14 CE 720.00 2.85 -3.00
-51.28%
5.60
2.35
122,000 244 4.67 308,500 31,500
11.37%
HEXAWARE 28-Aug-14 CE 155.00 3.60 -0.25
-6.49%
5.25
2.60
120,000 60 4.24 78,000 8,000
11.43%
INDIACEM 28-Aug-14 CE 115.00 1.60 -0.65
-28.89%
2.50
1.45
120,000 30 2.26 252,000 -16,000
-5.97%
IDBI 28-Aug-14 CE 87.50 0.20 0.05
33.33%
0.35
0.20
120,000 30 0.34 172,000 -4,000
-2.27%
SYNDIBANK 28-Aug-14 CE 137.50 0.50 -0.25
-33.33%
1.35
0.50
120,000 30 0.94 136,000 76,000
126.67%
SBIN 28-Aug-14 CE 2,580.00 10.80 4.80
80.00%
21.10
8.50
120,000 960 16.50 45,000 21,500
91.49%
M&M 28-Aug-14 CE 1,400.00 14.05 2.90
26.01%
17.50
6.90
119,750 479 17.41 52,500 6,500
14.13%
NIFTY 28-Aug-14 CE 8,300.00 0.40 -0.30
-42.86%
0.75
0.35
118,650 2,373 0.56 485,100 -1,900
-0.39%
NTPC 25-Sep-14 CE 150.00 2.00 -0.15
-6.98%
2.25
1.70
118,000 59 2.30 268,000 48,000
21.82%
RELIANCE 25-Sep-14 CE 1,040.00 15.70 0.45
2.95%
18.80
15.20
117,250 469 19.30 244,000 69,250
39.63%
PNB 28-Aug-14 CE 960.00 29.75 10.00
50.63%
40.20
23.35
117,000 234 38.43 56,500 -11,000
-16.30%
TATAMOTORS 28-Aug-14 CE 500.00 15.20 -1.70
-10.06%
23.00
14.50
117,000 117 21.38 593,000 -34,000
-5.42%
IRB 28-Aug-14 CE 310.00 0.10 -0.15
-60.00%
0.20
0.10
116,000 29 0.12 140,000 48,000
52.17%
ONGC 28-Aug-14 CE 420.00 10.70 -0.10
-0.93%
16.60
10.20
116,000 116 15.63 363,000 -26,000
-6.68%
HDFC 28-Aug-14 CE 1,120.00 1.20 -1.65
-57.89%
3.15
1.00
115,750 463 1.74 189,500 -25,500
-11.86%
CAIRN 28-Aug-14 CE 340.00 0.55 -0.50
-47.62%
1.65
0.40
113,000 113 0.88 330,000 18,000
5.77%
FEDERALBNK 25-Sep-14 CE 125.00 5.15 0.55
11.96%
6.10
4.75
112,000 28 6.18 96,000 72,000
300.00%
IRB 25-Sep-14 CE 260.00 11.45 -2.70
-19.08%
14.70
11.00
112,000 28 14.25 76,000 32,000
72.73%
LT 28-Aug-14 CE 1,500.00 44.60 3.50
8.52%
61.00
38.00
110,750 443 54.78 262,750 -25,750
-8.93%
BHEL 28-Aug-14 CE 245.00 0.30 -0.25
-45.45%
0.50
0.30
110,000 55 0.46 264,000 -14,000
-5.04%
ADANIPORTS 28-Aug-14 CE 290.00 9.40 -0.05
-0.53%
11.65
8.00
110,000 55 10.63 174,000 2,000
1.16%
AXISBANK 28-Aug-14 CE 408.00 2.85 0.20
7.55%
4.40
2.65
110,000 88 3.91 110,000 12,500
12.82%
ONGC 28-Aug-14 CE 460.00 0.75 -0.25
-25.00%
1.40
0.70
109,000 109 1.13 168,000 6,000
3.70%
RELIANCE 28-Aug-14 CE 1,060.00 1.00 -0.25
-20.00%
1.70
0.90
106,500 426 1.31 462,000 -3,000
-0.65%
AMBUJACEM 28-Aug-14 CE 210.00 3.45 -2.00
-36.70%
6.40
2.90
106,000 53 3.92 186,000 0
0.00%
JINDALSTEL 25-Sep-14 CE 300.00 9.90 -0.15
-1.49%
11.70
9.90
106,000 106 11.20 143,000 82,000
134.43%
ADANIENT 28-Aug-14 CE 530.00 1.70 0.55
47.83%
2.30
0.75
105,000 105 1.77 70,000 -19,000
-21.35%
CANBK 28-Aug-14 CE 430.00 0.55 -0.20
-26.67%
1.45
0.50
105,000 105 0.95 58,000 14,000
31.82%
ALBK 28-Aug-14 CE 122.50 4.10 0.75
22.39%
6.00
3.35
104,000 26 4.76 128,000 -52,000
-28.89%
DISHTV 28-Aug-14 CE 57.50 0.75 -0.40
-34.78%
1.05
0.70
104,000 13 0.85 232,000 16,000
7.41%
FEDERALBNK 28-Aug-14 CE 127.50 0.65 -0.35
-35.00%
1.65
0.30
104,000 26 1.11 92,000 72,000
360.00%
L&TFH 28-Aug-14 CE 67.50 1.55 -0.20
-11.43%
2.30
1.50
104,000 26 1.83 412,000 4,000
0.98%
HINDALCO 28-Aug-14 CE 187.50 1.35 0.55
68.75%
2.05
1.25
102,000 51 1.70 126,000 -12,000
-8.70%
SBIN 25-Sep-14 CE 2,600.00 56.35 19.35
52.30%
68.50
38.40
101,750 814 60.78 54,875 38,125
227.61%
CIPLA 28-Aug-14 CE 490.00 12.50 3.55
39.66%
15.25
7.55
101,000 101 11.86 80,000 -12,000
-13.04%
ALBK 25-Sep-14 CE 130.00 4.00 0.80
25.00%
5.25
3.90
100,000 25 4.50 132,000 52,000
65.00%
KTKBANK 28-Aug-14 CE 125.00 5.60 1.60
40.00%
6.40
4.00
100,000 50 5.43 200,000 -34,000
-14.53%
SBIN 25-Sep-14 CE 2,800.00 15.00 7.00
87.50%
20.95
12.00
98,875 791 18.34 98,875 96,625
4,294.44%
RELINFRA 28-Aug-14 CE 720.00 20.00 3.95
24.61%
21.00
10.75
98,500 197 15.38 151,500 -1,000
-0.66%
DLF 28-Aug-14 CE 225.00 0.15 -0.10
-40.00%
0.25
0.15
98,000 49 0.18 314,000 0
0.00%
BPCL 28-Aug-14 CE 710.00 3.35 -4.15
-55.33%
8.50
3.00
97,000 194 5.04 141,000 37,500
36.23%
RANBAXY 28-Aug-14 CE 680.00 1.75 -0.20
-10.26%
3.40
1.40
97,000 97 2.39 45,000 15,000
50.00%
INDIACEM 28-Aug-14 CE 120.00 0.40 -0.30
-42.86%
0.60
0.30
96,000 24 0.50 364,000 -24,000
-6.19%
IOB 25-Sep-14 CE 70.00 1.70 0.20
13.33%
2.25
1.50
96,000 12 1.80 88,000 64,000
266.67%
JISLJALEQS 28-Aug-14 CE 100.00 0.10 -0.10
-50.00%
0.25
0.10
96,000 24 0.15 884,000 -32,000
-3.49%
SAIL 25-Sep-14 CE 90.00 1.25 -0.50
-28.57%
1.85
1.20
96,000 24 1.35 180,000 72,000
66.67%
TATACHEM 28-Aug-14 CE 380.00 2.35 -2.05
-46.59%
4.95
2.00
95,000 95 2.85 149,000 -3,000
-1.97%
ICICIBANK 28-Aug-14 CE 1,540.00 19.05 -3.55
-15.71%
28.30
17.20
94,000 376 20.26 179,750 3,000
1.70%
RANBAXY 28-Aug-14 CE 670.00 2.70 -0.20
-6.90%
5.05
1.45
94,000 94 3.31 29,000 8,000
38.10%
UNIONBANK 28-Aug-14 CE 240.00 0.50 0.35
233.33%
0.95
0.45
94,000 47 0.61 48,000 36,000
300.00%
BANKNIFTY 28-Aug-14 CE 16,400.00 9.20 1.50
19.48%
13.80
7.70
93,950 3,758 10.14 54,900 13,275
31.89%
BPCL 28-Aug-14 CE 720.00 2.00 -3.35
-62.62%
6.00
1.15
93,500 187 3.21 45,000 4,000
9.76%
JSWSTEEL 28-Aug-14 CE 1,300.00 14.80 3.50
30.97%
17.90
9.75
93,500 374 13.46 57,500 750
1.32%
ITC 28-Aug-14 CE 340.00 5.70 -3.25
-36.31%
8.80
5.00
93,000 93 5.38 83,000 49,000
144.12%
SUNPHARMA 28-Aug-14 CE 880.00 5.20 -1.50
-22.39%
8.00
3.30
93,000 186 5.12 69,500 8,500
13.93%
HCLTECH 28-Aug-14 CE 1,550.00 54.75 25.70
88.47%
69.00
27.50
92,500 370 42.12 65,500 -27,250
-29.38%
INFY 28-Aug-14 CE 3,700.00 6.60 2.30
53.49%
8.00
5.00
92,500 740 6.19 156,500 9,000
6.10%
ALBK 28-Aug-14 CE 132.50 0.45 0.05
12.50%
1.05
0.40
92,000 23 0.63 44,000 16,000
57.14%
JISLJALEQS 25-Sep-14 CE 100.00 1.45 -0.30
-17.14%
1.70
1.35
92,000 23 1.39 108,000 68,000
170.00%
L&TFH 25-Sep-14 CE 75.00 0.90 -0.05
-5.26%
1.10
0.85
92,000 23 0.90 320,000 36,000
12.68%
RANBAXY 28-Aug-14 CE 630.00 19.25 1.15
6.35%
23.70
8.05
92,000 92 13.18 78,000 3,000
4.00%
VOLTAS 28-Aug-14 CE 255.00 0.60 -0.70
-53.85%
1.85
0.50
92,000 46 0.96 120,000 14,000
13.21%
MCDOWELL-N 28-Aug-14 CE 2,300.00 126.45 9.60
8.22%
130.00
48.20
90,750 726 61.66 59,000 32,500
122.64%
BIOCON 28-Aug-14 CE 480.00 6.10 -2.20
-26.51%
10.00
5.60
90,500 181 6.64 252,500 -3,500
-1.37%
GMRINFRA 25-Sep-14 CE 25.00 1.60 -0.75
-31.91%
1.90
1.60
90,000 9 1.59 70,000 30,000
75.00%
GMRINFRA 25-Sep-14 CE 30.00 0.45 -0.25
-35.71%
0.45
0.40
90,000 9 0.37 80,000 50,000
166.67%
KTKBANK 25-Sep-14 CE 125.00 8.50 1.50
21.43%
9.10
8.25
90,000 45 7.65 94,000 -66,000
-41.25%
RELCAPITAL 28-Aug-14 CE 620.00 0.90 0.35
63.64%
1.15
0.55
90,000 90 0.81 285,000 23,000
8.78%
TATASTEEL 28-Aug-14 CE 600.00 0.20 -0.05
-20.00%
0.30
0.15
90,000 90 0.20 938,000 -16,000
-1.68%
MCDOWELL-N 25-Sep-14 CE 2,500.00 33.95 -9.55
-21.95%
35.95
16.00
88,750 710 21.08 69,000 34,875
102.20%
CIPLA 28-Aug-14 CE 470.00 29.05 5.10
21.29%
32.50
23.00
88,000 88 24.53 153,000 -75,000
-32.89%
HDIL 28-Aug-14 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
88,000 11 0.04 400,000 -72,000
-15.25%
IBREALEST 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
88,000 22 0.04 364,000 -88,000
-19.47%
JPASSOCIAT 25-Sep-14 CE 40.00 12.10 -21.95
-64.46%
12.10
11.70
88,000 11 10.51 88,000 88,000
0.00%
L&TFH 25-Sep-14 CE 70.00 2.25 -0.05
-2.17%
2.60
2.20
88,000 22 2.10 304,000 20,000
7.04%
RECLTD 28-Aug-14 CE 300.00 0.85 -1.00
-54.05%
1.75
0.65
88,000 88 0.97 238,000 -11,000
-4.42%
RPOWER 25-Sep-14 CE 100.00 0.70 -0.05
-6.67%
0.90
0.70
88,000 22 0.68 244,000 44,000
22.00%
BANKINDIA 28-Aug-14 CE 320.00 0.35 -0.10
-22.22%
0.90
0.30
87,000 87 0.54 149,000 15,000
11.19%
SBIN 25-Sep-14 CE 2,550.00 77.10 25.55
49.56%
90.00
61.00
86,875 695 66.89 44,875 31,750
241.90%
IOC 28-Aug-14 CE 380.00 2.00 -2.60
-56.52%
5.80
0.90
86,000 86 3.44 62,000 27,000
77.14%
NTPC 28-Aug-14 CE 142.50 1.60 -0.50
-23.81%
1.95
1.15
86,000 43 1.26 172,000 40,000
30.30%
TATAMOTORS 25-Sep-14 CE 520.00 16.20 -0.85
-4.99%
20.00
15.90
85,000 85 15.27 126,000 35,000
38.46%
NIFTY 25-Sep-14 CE 8,400.00 8.15 -0.30
-3.55%
10.00
7.60
84,750 1,695 7.36 119,950 12,700
11.84%
BANKNIFTY 25-Sep-14 CE 17,000.00 54.95 13.80
33.54%
69.00
45.95
84,625 3,385 48.40 32,050 21,825
213.45%
HDFCBANK 25-Sep-14 CE 880.00 12.00 4.05
50.94%
12.65
7.15
84,500 169 8.45 187,500 14,000
8.07%
TECHM 28-Aug-14 CE 2,200.00 103.50 53.50
107.00%
127.00
49.00
84,250 674 74.25 49,625 -22,625
-31.31%
JSWENERGY 28-Aug-14 CE 85.00 0.35 -0.05
-12.50%
0.50
0.20
84,000 21 0.27 340,000 -20,000
-5.56%
ADANIPORTS 28-Aug-14 CE 295.00 6.50 -0.05
-0.76%
8.00
5.05
84,000 42 5.17 68,000 -8,000
-10.53%
RPOWER 25-Sep-14 CE 85.00 4.90 -0.05
-1.01%
5.40
4.50
84,000 21 4.23 172,000 48,000
38.71%
RPOWER 25-Sep-14 CE 95.00 1.45 -0.05
-3.33%
1.70
1.25
84,000 21 1.24 168,000 16,000
10.53%
RPOWER 28-Aug-14 CE 80.00 5.70 -0.40
-6.56%
6.50
0.75
84,000 21 4.87 156,000 -32,000
-17.02%
ZEEL 28-Aug-14 CE 295.00 2.50 -1.50
-37.50%
5.10
2.05
84,000 84 2.74 87,000 3,000
3.57%
M&M 28-Aug-14 CE 1,380.00 24.05 5.65
30.71%
27.95
12.30
83,250 333 18.70 31,250 -2,000
-6.02%
GAIL 28-Aug-14 CE 430.00 4.20 -0.95
-18.45%
7.30
3.70
83,000 83 4.60 59,000 -15,000
-20.27%
SBIN 25-Sep-14 CE 2,500.00 101.00 29.65
41.56%
117.20
78.25
83,000 664 83.35 83,500 -11,250
-11.87%
HINDALCO 28-Aug-14 CE 210.00 0.05 0.00
0.00%
0.10
0.05
82,000 41 0.06 448,000 -22,000
-4.68%
M&MFIN 28-Aug-14 CE 280.00 3.70 0.90
32.14%
4.85
2.05
82,000 82 3.02 107,000 -2,000
-1.83%
RELCAPITAL 28-Aug-14 CE 550.00 25.75 12.75
98.08%
26.60
15.60
82,000 82 16.52 132,000 -10,000
-7.04%
UNIONBANK 28-Aug-14 CE 235.00 0.95 0.15
18.75%
1.80
0.80
82,000 41 0.97 42,000 40,000
2,000.00%
ONGC 28-Aug-14 CE 445.00 1.80 -0.70
-28.00%
3.90
0.60
81,000 81 2.43 54,000 9,000
20.00%
TECHM 28-Aug-14 CE 2,250.00 57.10 34.90
157.21%
78.00
20.00
80,750 646 35.51 20,500 -13,750
-40.15%
ANDHRABANK 28-Aug-14 CE 82.50 0.30 0.05
20.00%
0.35
0.20
80,000 20 0.22 112,000 8,000
7.69%
IDFC 25-Sep-14 CE 155.00 3.50 -0.40
-10.26%
5.05
3.50
80,000 40 3.44 98,000 12,000
13.95%
TATAPOWER 25-Sep-14 CE 100.00 1.60 -0.10
-5.88%
1.70
1.35
80,000 20 1.22 180,000 40,000
28.57%
TATAPOWER 28-Aug-14 CE 90.00 3.90 0.30
8.33%
4.50
3.55
80,000 20 3.32 204,000 -8,000
-3.77%
UCOBANK 28-Aug-14 CE 95.00 6.75 0.70
11.57%
7.60
6.65
80,000 20 5.69 284,000 -8,000
-2.74%
YESBANK 28-Aug-14 CE 620.00 0.95 0.05
5.56%
1.50
0.55
80,000 80 0.91 125,000 9,000
7.76%
INFY 28-Aug-14 CE 3,550.00 63.35 25.70
68.26%
70.00
40.00
79,625 637 43.95 52,375 -17,250
-24.78%
SUNPHARMA 28-Aug-14 CE 850.00 16.80 -1.30
-7.18%
23.00
11.50
79,500 159 12.71 56,500 -1,000
-1.74%
HINDUNILVR 28-Aug-14 CE 710.00 5.85 -4.10
-41.21%
9.60
4.65
79,000 158 5.22 42,000 5,500
15.07%
MARUTI 28-Aug-14 CE 2,800.00 10.00 -1.85
-15.61%
13.00
6.40
78,625 629 7.08 82,000 5,250
6.84%
DLF 25-Sep-14 CE 220.00 2.55 -0.75
-22.73%
3.40
2.40
78,000 39 2.11 176,000 48,000
37.50%
RCOM 25-Sep-14 CE 140.00 1.40 0.05
3.70%
1.65
1.15
78,000 39 1.12 146,000 68,000
87.18%
SSLT 28-Aug-14 CE 320.00 0.20 -0.05
-20.00%
0.35
0.20
78,000 39 0.22 296,000 -6,000
-1.99%
RELINFRA 28-Aug-14 CE 760.00 4.25 1.00
30.77%
5.00
1.90
77,500 155 2.66 122,000 -2,500
-2.01%
YESBANK 28-Aug-14 CE 610.00 1.85 0.30
19.35%
2.80
1.70
77,000 77 1.74 89,000 -1,000
-1.11%
JISLJALEQS 28-Aug-14 CE 92.50 0.50 -0.70
-58.33%
1.15
0.50
76,000 19 0.62 104,000 8,000
8.33%
NTPC 28-Aug-14 CE 155.00 0.10 -0.05
-33.33%
0.10
0.05
76,000 38 0.07 568,000 54,000
10.51%
ADANIENT 28-Aug-14 CE 490.00 18.25 5.20
39.85%
19.00
10.20
75,000 75 11.74 61,000 -23,000
-27.38%
HDFC 28-Aug-14 CE 1,040.00 18.50 -12.55
-40.42%
28.00
16.90
75,000 300 15.04 53,500 13,500
33.75%
JPPOWER 28-Aug-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
75,000 5 0.04 7,215,000 15,000
0.21%
AXISBANK 25-Sep-14 CE 400.00 15.45 1.45
10.36%
17.15
14.55
75,000 60 11.99 146,250 -11,250
-7.14%
SBIN 28-Aug-14 CE 2,460.00 73.10 32.70
80.94%
94.70
49.75
73,250 586 46.78 28,500 -27,000
-48.65%
HDFCBANK 25-Sep-14 CE 900.00 7.40 2.15
40.95%
8.40
4.05
73,000 146 4.89 71,000 59,000
491.67%
NIFTY 28-Aug-14 CE 8,400.00 0.30 -0.15
-33.33%
0.45
0.25
72,550 1,451 0.25 402,950 -27,500
-6.39%
ANDHRABANK 28-Aug-14 CE 90.00 0.10 0.05
100.00%
0.10
0.05
72,000 18 0.06 572,000 -24,000
-4.03%
ADANIPOWER 25-Sep-14 CE 60.00 1.05 0.05
5.00%
1.20
0.80
72,000 9 0.73 208,000 32,000
18.18%
HINDALCO 25-Sep-14 CE 190.00 4.90 1.15
30.67%
5.75
4.00
72,000 36 3.58 176,000 18,000
11.39%
HDIL 28-Aug-14 CE 90.00 4.05 -1.75
-30.17%
4.60
3.60
72,000 9 2.89 384,000 -24,000
-5.88%
JSWENERGY 28-Aug-14 CE 90.00 0.15 0.00
0.00%
0.20
0.10
72,000 18 0.10 660,000 -32,000
-4.62%
PTC 28-Aug-14 CE 85.00 1.50 -1.70
-53.13%
3.20
1.50
72,000 18 1.71 496,000 4,000
0.81%
RELIANCE 25-Sep-14 CE 1,020.00 23.25 1.00
4.49%
27.00
22.00
70,750 283 17.39 252,500 4,250
1.71%
HEXAWARE 28-Aug-14 CE 165.00 0.80 -0.35
-30.43%
1.25
0.60
70,000 35 0.64 120,000 -10,000
-7.69%
ARVIND 28-Aug-14 CE 240.00 16.75 2.55
17.96%
21.70
16.40
70,000 35 13.08 432,000 -10,000
-2.26%
NMDC 28-Aug-14 CE 175.00 1.75 -0.95
-35.19%
3.00
1.60
70,000 35 1.65 180,000 -8,000
-4.26%
AXISBANK 25-Sep-14 CE 420.00 7.65 1.45
23.39%
8.40
7.05
70,000 56 5.38 76,250 31,250
69.44%
AXISBANK 28-Aug-14 CE 416.00 1.00 -0.25
-20.00%
2.05
0.95
70,000 56 1.24 117,500 25,000
27.03%
COALINDIA 28-Aug-14 CE 375.00 0.50 -1.35
-72.97%
1.50
0.45
69,000 69 0.64 174,000 -4,000
-2.25%
JINDALSTEL 28-Aug-14 CE 290.00 7.35 0.75
11.36%
8.50
6.45
69,000 69 5.11 179,000 -21,000
-10.50%
YESBANK 28-Aug-14 CE 570.00 18.00 4.15
29.96%
21.90
14.95
69,000 69 12.61 95,000 -15,000
-13.64%
AXISBANK 28-Aug-14 CE 380.00 23.50 4.50
23.68%
25.05
20.75
68,750 55 16.43 111,250 -52,500
-32.06%
NIFTY 28-Aug-14 CE 7,500.00 425.65 24.85
6.20%
434.00
404.95
68,700 1,374 286.58 738,100 -31,400
-4.08%
AUROPHARMA 28-Aug-14 CE 860.00 1.95 -0.80
-29.09%
6.00
1.85
68,500 137 2.17 70,500 9,000
14.63%
HEXAWARE 28-Aug-14 CE 170.00 0.40 -0.30
-42.86%
0.75
0.30
68,000 34 0.28 92,000 -26,000
-22.03%
ANDHRABANK 28-Aug-14 CE 70.00 7.30 1.35
22.69%
7.60
6.75
68,000 17 4.97 92,000 -48,000
-34.29%
HDFCBANK 28-Aug-14 CE 820.00 27.30 8.40
44.44%
30.50
14.00
68,000 136 15.64 123,000 -31,000
-20.13%
IDFC 28-Aug-14 CE 145.00 4.80 -0.50
-9.43%
7.00
4.50
68,000 34 3.81 248,000 -32,000
-11.43%
IRB 28-Aug-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
68,000 17 0.03 168,000 -8,000
-4.55%
ORIENTBANK 28-Aug-14 CE 290.00 2.10 0.55
35.48%
3.00
1.50
68,000 34 1.56 82,000 8,000
10.81%
TATAGLOBAL 25-Sep-14 CE 160.00 4.05 -0.70
-14.74%
4.60
3.90
68,000 34 2.94 148,000 52,000
54.17%
BANKBARODA 28-Aug-14 CE 980.00 1.70 0.65
61.90%
3.80
1.10
67,000 134 1.53 75,000 40,500
117.39%
ARVIND 25-Sep-14 CE 260.00 12.80 0.75
6.22%
15.70
12.30
66,000 33 9.08 116,000 20,000
20.83%
BHARATFORG 28-Aug-14 CE 760.00 19.15 8.65
82.38%
19.60
10.05
66,000 66 10.78 77,000 -3,000
-3.75%
HDFCBANK 28-Aug-14 CE 880.00 1.30 1.00
333.33%
1.45
0.50
66,000 132 0.83 157,500 13,500
9.38%
PFC 28-Aug-14 CE 300.00 0.20 -0.20
-50.00%
0.40
0.15
66,000 33 0.17 304,000 -34,000
-10.06%
SSLT 28-Aug-14 CE 315.00 0.20 -0.10
-33.33%
0.60
0.20
66,000 33 0.27 68,000 2,000
3.03%
TATAGLOBAL 28-Aug-14 CE 165.00 0.30 -0.25
-45.45%
0.60
0.25
66,000 33 0.25 386,000 6,000
1.58%
NIFTY 28-Aug-14 CE 7,750.00 177.95 21.05
13.42%
186.85
161.50
65,800 1,316 113.50 132,300 -29,800
-18.38%
KOTAKBANK 28-Aug-14 CE 1,020.00 18.40 4.80
35.29%
20.00
14.10
65,500 131 11.12 27,000 -18,500
-40.66%
HINDUNILVR 28-Aug-14 CE 700.00 10.60 -4.50
-29.80%
15.10
9.00
64,000 128 7.96 142,500 -41,500
-22.55%
JISLJALEQS 28-Aug-14 CE 105.00 0.05 -0.10
-66.67%
0.15
0.05
64,000 16 0.06 1,020,000 -28,000
-2.67%
ONGC 28-Aug-14 CE 425.00 7.60 -1.00
-11.63%
12.55
7.20
64,000 64 6.13 83,000 9,000
12.16%
RELCAPITAL 25-Sep-14 CE 560.00 30.05 10.05
50.25%
31.00
21.50
64,000 64 18.55 61,000 37,000
154.17%
VOLTAS 28-Aug-14 CE 235.00 6.45 -2.50
-27.93%
11.55
6.20
64,000 32 5.18 122,000 -22,000
-15.28%
MCDOWELL-N 25-Sep-14 CE 2,400.00 76.45 -9.95
-11.52%
82.00
43.00
63,625 509 38.29 33,875 31,375
1,255.00%
SBIN 25-Sep-14 CE 2,700.00 28.40 10.50
58.66%
40.00
20.00
63,375 507 19.15 44,875 24,625
121.60%
HDFCBANK 25-Sep-14 CE 860.00 20.00 6.05
43.37%
21.15
11.75
62,500 125 11.05 86,500 14,500
20.14%
CROMPGREAV 28-Aug-14 CE 215.00 0.60 -0.30
-33.33%
1.10
0.50
62,000 31 0.43 194,000 -4,000
-2.02%
COALINDIA 25-Sep-14 CE 380.00 4.85 -2.15
-30.71%
7.00
4.70
62,000 62 3.46 63,000 30,000
90.91%
NIFTY 30-Oct-14 CE 8,400.00 34.15 1.35
4.12%
38.00
33.20
60,750 1,215 21.65 391,650 19,050
5.11%
PNB 28-Aug-14 CE 1,040.00 2.40 0.90
60.00%
5.50
2.35
60,500 121 2.61 37,000 19,500
111.43%
ARVIND 28-Aug-14 CE 300.00 0.15 -0.10
-40.00%
0.35
0.15
60,000 30 0.15 68,000 18,000
36.00%
CAIRN 28-Aug-14 CE 320.00 6.40 -2.90
-31.18%
10.80
6.00
60,000 60 5.09 315,000 -20,000
-5.97%
FEDERALBNK 28-Aug-14 CE 115.00 8.35 0.00
0.00%
10.00
7.75
60,000 15 5.26 156,000 -28,000
-15.22%
HINDPETRO 28-Aug-14 CE 510.00 0.45 -1.85
-80.43%
3.00
0.45
60,000 60 0.81 18,000 12,000
200.00%
ITC 25-Sep-14 CE 360.00 3.30 -0.80
-19.51%
4.45
2.85
60,000 60 1.96 308,000 40,000
14.93%
ORIENTBANK 28-Aug-14 CE 270.00 11.90 4.10
52.56%
12.70
9.15
60,000 30 6.49 104,000 -6,000
-5.45%
NIFTY 30-Oct-14 CE 8,500.00 21.30 0.65
3.15%
23.95
20.00
59,800 1,196 12.96 300,700 15,700
5.51%
TATASTEEL 25-Sep-14 CE 560.00 10.70 -0.60
-5.31%
12.90
10.05
59,000 59 6.73 155,000 18,000
13.14%
HINDUNILVR 28-Aug-14 CE 730.00 1.25 -1.65
-56.90%
2.60
1.10
58,500 117 1.01 179,500 7,500
4.36%
BHARTIARTL 28-Aug-14 CE 385.00 0.65 -1.20
-64.86%
1.50
0.60
58,000 58 0.57 111,000 2,000
1.83%
EXIDEIND 28-Aug-14 CE 190.00 0.15 -0.25
-62.50%
0.30
0.15
58,000 29 0.10 250,000 0
0.00%
HINDALCO 25-Sep-14 CE 185.00 6.75 1.55
29.81%
7.65
6.40
58,000 29 4.09 92,000 26,000
39.39%
TITAN 28-Aug-14 CE 365.00 6.00 -3.65
-37.82%
9.50
5.90
58,000 58 4.14 43,000 0
0.00%
AXISBANK 25-Sep-14 CE 410.00 10.60 0.75
7.61%
12.45
9.95
57,500 46 6.51 62,500 11,250
21.95%
CAIRN 25-Sep-14 CE 330.00 7.55 -1.40
-15.64%
9.95
7.00
57,000 57 5.06 89,000 37,000
71.15%
NIFTY 25-Sep-14 CE 7,700.00 297.10 18.75
6.74%
306.00
283.05
56,600 1,132 165.79 350,850 -400
-0.11%
RELIANCE 28-Aug-14 CE 980.00 23.45 -0.55
-2.29%
33.00
22.10
56,250 225 14.83 366,250 1,000
0.27%
ALBK 25-Sep-14 CE 125.00 6.35 1.10
20.95%
7.75
6.10
56,000 14 3.70 48,000 12,000
33.33%
ADANIPOWER 28-Aug-14 CE 62.50 0.05 -0.05
-50.00%
0.05
0.05
56,000 7 0.03 464,000 24,000
5.45%
IRB 25-Sep-14 CE 270.00 8.00 -2.65
-24.88%
10.00
8.00
56,000 14 4.75 40,000 20,000
100.00%
JSWENERGY 28-Aug-14 CE 77.50 2.05 0.00
0.00%
3.00
2.05
56,000 14 1.42 244,000 0
0.00%
UNIONBANK 25-Sep-14 CE 220.00 11.95 4.35
57.24%
13.00
10.75
56,000 28 6.65 34,000 18,000
112.50%
VOLTAS 25-Sep-14 CE 240.00 11.80 -1.70
-12.59%
13.50
11.75
56,000 28 6.79 48,000 28,000
140.00%
BIOCON 28-Aug-14 CE 500.00 1.80 -1.20
-40.00%
3.65
1.50
55,000 110 1.25 214,500 -23,500
-9.87%
RELIANCE 25-Sep-14 CE 1,100.00 5.10 -0.65
-11.30%
7.00
4.75
55,000 220 3.07 312,500 15,250
5.13%
HINDALCO 25-Sep-14 CE 180.00 9.15 2.00
27.97%
9.90
8.30
54,000 27 4.92 96,000 -8,000
-7.69%
IFCI 25-Sep-14 CE 42.50 0.35 0.00
0.00%
0.35
0.35
54,000 6 0.19 126,000 27,000
27.27%
NTPC 25-Sep-14 CE 145.00 3.50 -0.25
-6.67%
3.90
3.25
54,000 27 1.87 98,000 24,000
32.43%
POWERGRID 28-Aug-14 CE 150.00 0.05 -0.05
-50.00%
0.10
0.05
54,000 27 0.03 824,000 2,000
0.24%
HDFC 25-Sep-14 CE 1,100.00 15.70 -6.95
-30.68%
22.00
15.25
53,250 213 9.29 48,500 32,250
198.46%
BAJAJ-AUTO 28-Aug-14 CE 2,300.00 15.50 -1.80
-10.40%
20.95
9.75
53,125 425 7.66 33,500 12,000
55.81%
MARUTI 28-Aug-14 CE 2,750.00 27.65 -2.35
-7.83%
32.80
18.25
53,125 425 13.19 29,250 -1,250
-4.10%
LICHSGFIN 28-Aug-14 CE 290.00 15.30 1.60
11.68%
16.55
12.80
53,000 53 7.68 186,000 -10,000
-5.10%
TECHM 28-Aug-14 CE 2,400.00 1.85 1.40
311.11%
3.60
0.25
53,000 424 1.18 28,125 9,125
48.03%
KOTAKBANK 28-Aug-14 CE 1,040.00 8.35 1.85
28.46%
9.40
6.00
52,500 105 4.20 26,500 -5,000
-15.87%
APOLLOTYRE 28-Aug-14 CE 195.00 0.10 -0.15
-60.00%
0.20
0.10
52,000 26 0.07 184,000 -28,000
-13.21%
JISLJALEQS 25-Sep-14 CE 95.00 2.75 -0.30
-9.84%
2.90
2.50
52,000 13 1.37 88,000 36,000
69.23%
PTC 28-Aug-14 CE 87.50 0.95 -0.95
-50.00%
1.45
0.90
52,000 13 0.56 92,000 -16,000
-14.81%
SUNTV 28-Aug-14 CE 380.00 2.35 -2.25
-48.91%
4.70
2.30
52,000 52 1.55 80,000 -3,000
-3.61%
TATASTEEL 25-Sep-14 CE 540.00 18.75 -0.35
-1.83%
21.50
17.75
52,000 52 10.22 54,000 23,000
74.19%
TATAPOWER 25-Sep-14 CE 95.00 3.45 0.05
1.47%
3.45
3.00
52,000 13 1.66 108,000 24,000
28.57%
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%
CANBK 28-Aug-14 CE 380.00 16.40 3.30
25.19%
20.70
16.00
51,000 51 9.40 186,000 -18,000
-8.82%
NIFTY 28-Aug-14 CE 9,000.00 0.25 -0.05
-16.67%
0.30
0.15
50,700 1,014 0.11 849,000 -22,300
-2.56%
BANKBARODA 28-Aug-14 CE 880.00 45.70 15.55
51.58%
54.10
37.00
50,500 101 23.66 58,000 -24,500
-29.70%
BHEL 25-Sep-14 CE 230.00 5.45 -0.95
-14.84%
6.25
5.40
50,000 25 2.80 170,000 24,000
16.44%
PETRONET 28-Aug-14 CE 185.00 0.80 -0.30
-27.27%
1.30
0.70
50,000 25 0.51 116,000 6,000
5.45%
RELCAPITAL 25-Sep-14 CE 600.00 14.05 5.85
71.34%
14.25
9.70
50,000 50 6.13 57,000 7,000
14.00%
TATAMOTORS 28-Aug-14 CE 560.00 0.25 -0.20
-44.44%
0.45
0.25
50,000 50 0.18 80,000 2,000
2.56%
IOC 28-Aug-14 CE 360.00 8.40 -5.35
-38.91%
16.00
7.65
49,000 49 4.81 46,000 12,000
35.29%
ITC 28-Aug-14 CE 380.00 0.05 -0.05
-50.00%
0.10
0.05
49,000 49 0.04 457,000 -39,000
-7.86%
BHEL 28-Aug-14 CE 215.00 11.20 -0.95
-7.82%
13.50
9.75
48,000 24 5.46 194,000 -20,000
-9.35%
COALINDIA 25-Sep-14 CE 370.00 7.50 -3.20
-29.91%
11.00
7.40
48,000 48 4.13 74,000 35,000
89.74%
DISHTV 28-Aug-14 CE 65.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 6 0.02 504,000 -24,000
-4.55%
FEDERALBNK 28-Aug-14 CE 135.00 0.15 0.00
0.00%
0.40
0.15
48,000 12 0.12 88,000 16,000
22.22%
HDFC 25-Sep-14 CE 1,060.00 30.35 -3.85
-11.26%
37.00
30.00
48,000 192 16.55 41,750 41,750
0.00%
IDBI 25-Sep-14 CE 85.00 2.50 0.35
16.28%
2.85
2.50
48,000 12 1.29 76,000 20,000
35.71%
PFC 28-Aug-14 CE 285.00 0.85 -1.10
-56.41%
1.50
0.70
48,000 24 0.47 84,000 -28,000
-25.00%
SYNDIBANK 28-Aug-14 CE 160.00 0.05 0.00
0.00%
0.10
0.05
48,000 12 0.04 564,000 12,000
2.17%
SUNTV 28-Aug-14 CE 370.00 5.40 -3.50
-39.33%
9.90
5.25
48,000 48 3.24 75,000 15,000
25.00%
NIFTY 25-Sep-14 CE 8,500.00 4.40 -0.20
-4.35%
5.50
4.05
47,550 951 2.25 193,200 1,600
0.84%
BPCL 25-Sep-14 CE 700.00 14.90 -5.45
-26.78%
22.00
14.00
47,000 94 8.09 43,500 12,000
38.10%
LICHSGFIN 28-Aug-14 CE 320.00 0.80 0.05
6.67%
1.00
0.70
47,000 47 0.40 122,000 2,000
1.67%
GODREJIND 28-Aug-14 CE 360.00 1.20 -1.50
-55.56%
3.30
0.85
46,000 46 0.81 48,000 3,000
6.67%
ICICIBANK 25-Sep-14 CE 1,650.00 15.15 -0.70
-4.42%
18.70
14.00
46,000 184 7.70 83,500 29,250
53.92%
ADANIPORTS 28-Aug-14 CE 320.00 0.60 -0.25
-29.41%
0.80
0.50
46,000 23 0.29 80,000 0
0.00%
ORIENTBANK 28-Aug-14 CE 300.00 0.80 0.20
33.33%
1.10
0.70
46,000 23 0.40 118,000 8,000
7.27%
TATAMTRDVR 25-Sep-14 CE 360.00 18.50 4.70
34.06%
20.00
15.50
46,000 23 8.65 52,000 18,000
52.94%
IFCI 25-Sep-14 CE 35.00 2.25 -0.15
-6.25%
2.45
2.20
45,000 5 1.04 81,000 18,000
28.57%
JPPOWER 28-Aug-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
45,000 3 0.02 2,715,000 0
0.00%
TITAN 28-Aug-14 CE 390.00 1.20 -1.10
-47.83%
3.30
1.00
45,000 45 0.63 53,000 8,000
17.78%
MCDOWELL-N 25-Sep-14 CE 2,450.00 53.30 -8.50
-13.75%
56.00
27.40
44,625 357 19.88 27,500 14,000
103.70%
ALBK 28-Aug-14 CE 115.00 11.00 1.30
13.40%
12.30
10.70
44,000 11 5.00 96,000 -24,000
-20.00%
ARVIND 28-Aug-14 CE 245.00 12.35 1.90
18.18%
17.20
12.25
44,000 22 6.71 56,000 -2,000
-3.45%
CAIRN 28-Aug-14 CE 325.00 3.10 -2.45
-44.14%
6.50
2.85
44,000 44 1.87 209,000 -1,000
-0.48%
TATAMOTORS 28-Aug-14 CE 470.00 42.80 -2.10
-4.68%
51.00
42.80
44,000 44 21.28 232,000 -14,000
-5.69%
TATAMTRDVR 28-Aug-14 CE 390.00 0.50 0.00
0.00%
1.00
0.25
44,000 22 0.34 50,000 4,000
8.70%
ZEEL 28-Aug-14 CE 310.00 0.40 -0.70
-63.64%
1.50
0.35
44,000 44 0.30 102,000 8,000
8.51%
ITC 25-Sep-14 CE 380.00 1.05 0.10
10.53%
1.35
0.75
43,000 43 0.43 123,000 3,000
2.50%
SUNTV 28-Aug-14 CE 400.00 0.80 -0.90
-52.94%
1.40
0.70
43,000 43 0.46 162,000 5,000
3.18%
TATACOMM 28-Aug-14 CE 370.00 2.50 -1.50
-37.50%
5.15
2.40
43,000 43 1.49 119,000 2,000
1.71%
AXISBANK 28-Aug-14 CE 412.00 2.00 0.15
8.11%
3.00
1.80
42,500 34 0.99 50,000 -11,250
-18.37%
APOLLOTYRE 25-Sep-14 CE 180.00 4.00 -1.60
-28.57%
5.95
3.85
42,000 21 1.81 54,000 36,000
200.00%
CESC 28-Aug-14 CE 720.00 13.00 3.70
39.78%
13.45
5.05
42,000 84 4.88 9,500 -14,500
-60.42%
POWERGRID 28-Aug-14 CE 137.50 0.40 -0.70
-63.64%
0.85
0.35
42,000 21 0.26 126,000 12,000
10.53%
VOLTAS 25-Sep-14 CE 250.00 8.70 0.05
0.58%
10.80
8.00
42,000 21 3.68 44,000 26,000
144.44%
INDUSINDBK 28-Aug-14 CE 580.00 4.05 -0.30
-6.90%
5.85
3.90
40,500 81 1.98 51,500 -9,000
-14.88%
ALBK 25-Sep-14 CE 140.00 1.55 0.25
19.23%
2.25
1.45
40,000 10 0.65 36,000 24,000
200.00%
ADANIPOWER 25-Sep-14 CE 55.00 2.45 -0.40
-14.04%
2.85
2.45
40,000 5 1.04 96,000 8,000
9.09%
CROMPGREAV 28-Aug-14 CE 230.00 0.15 -0.15
-50.00%
0.40
0.15
40,000 20 0.08 206,000 -12,000
-5.50%
DISHTV 25-Sep-14 CE 60.00 1.50 -0.15
-9.09%
1.50
1.25
40,000 5 0.55 104,000 40,000
62.50%
HINDALCO 25-Sep-14 CE 200.00 2.70 0.85
45.95%
3.00
2.40
40,000 20 1.07 74,000 16,000
27.59%
HINDALCO 28-Aug-14 CE 205.00 0.10 0.00
0.00%
0.15
0.10
40,000 20 0.06 256,000 -16,000
-5.88%
HDIL 28-Aug-14 CE 107.50 0.10 -0.10
-50.00%
0.10
0.10
40,000 5 0.04 376,000 -40,000
-9.62%
INDUSINDBK 28-Aug-14 CE 560.00 13.00 -0.50
-3.70%
17.25
13.00
40,000 80 6.14 35,000 -34,500
-49.64%
INDUSINDBK 28-Aug-14 CE 570.00 7.85 -0.10
-1.26%
10.00
7.25
40,000 80 3.53 42,500 -15,000
-26.09%
ORIENTBANK 28-Aug-14 CE 260.00 20.25 4.70
30.23%
20.50
16.60
40,000 20 7.66 106,000 -24,000
-18.46%
SAIL 25-Sep-14 CE 85.00 2.70 -0.55
-16.92%
3.10
2.35
40,000 10 1.06 108,000 24,000
28.57%
RELIANCE 25-Sep-14 CE 1,060.00 10.85 -0.30
-2.69%
13.10
10.50
39,250 157 4.46 54,750 19,250
54.23%
BHARTIARTL 25-Sep-14 CE 380.00 6.80 -2.65
-28.04%
8.80
6.80
39,000 39 2.93 59,000 24,000
68.57%
HINDPETRO 25-Sep-14 CE 500.00 10.50 -4.00
-27.59%
15.05
10.05
39,000 39 4.74 37,000 14,000
60.87%
WIPRO 28-Aug-14 CE 570.00 2.75 0.30
12.24%
3.35
1.70
39,000 78 1.03 54,000 10,500
24.14%
YESBANK 25-Sep-14 CE 580.00 25.50 3.75
17.24%
28.35
24.30
39,000 39 10.16 26,000 -4,000
-13.33%
HCLTECH 28-Aug-14 CE 1,700.00 1.80 0.50
38.46%
2.70
1.05
38,750 155 0.78 36,500 10,500
40.38%
HDFC 28-Aug-14 CE 1,140.00 0.80 -0.75
-48.39%
1.15
0.55
38,250 153 0.30 160,250 -10,750
-6.29%
PFC 25-Sep-14 CE 300.00 3.50 -0.60
-14.63%
4.55
3.05
38,000 19 1.48 122,000 8,000
7.02%
UNIONBANK 28-Aug-14 CE 190.00 29.35 7.95
37.15%
31.00
28.40
38,000 19 11.36 122,000 -24,000
-16.44%
LT 25-Sep-14 CE 1,600.00 28.80 1.15
4.16%
37.00
25.85
37,750 151 11.90 77,000 18,000
30.51%
PNB 25-Sep-14 CE 1,060.00 17.00 7.00
70.00%
19.15
15.20
37,000 74 6.31 34,000 23,000
209.09%
RECLTD 28-Aug-14 CE 310.00 0.25 -0.75
-75.00%
0.55
0.10
37,000 37 0.14 116,000 -14,000
-10.77%
ICICIBANK 25-Sep-14 CE 1,550.00 48.20 -2.30
-4.55%
56.00
45.90
36,500 146 19.20 49,500 19,500
65.00%
NIFTY 24-Dec-14 CE 8,500.00 86.30 1.70
2.01%
89.60
81.10
36,450 18 30.94 1,763,150 7,050
0.40%
ARVIND 25-Sep-14 CE 270.00 9.00 0.35
4.05%
11.30
9.00
36,000 18 3.73 32,000 -2,000
-5.88%
BHEL 28-Aug-14 CE 210.00 15.75 -0.65
-3.96%
16.00
14.25
36,000 18 5.52 336,000 -20,000
-5.62%
GAIL 28-Aug-14 CE 420.00 9.25 -1.25
-11.90%
13.00
8.00
36,000 36 3.78 54,000 -4,000
-6.90%
HINDPETRO 25-Sep-14 CE 480.00 16.20 -5.15
-24.12%
22.45
15.90
36,000 36 6.96 54,000 17,000
45.95%
IDEA 28-Aug-14 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
36,000 18 0.02 320,000 -30,000
-8.57%
IFCI 28-Aug-14 CE 42.50 0.05 0.00
0.00%
0.05
0.05
36,000 4 0.02 2,655,000 27,000
1.03%
ADANIPORTS 28-Aug-14 CE 270.00 28.30 2.00
7.60%
28.50
25.25
36,000 18 9.69 168,000 -14,000
-7.69%
PFC 28-Aug-14 CE 260.00 9.60 -4.70
-32.87%
13.20
9.30
36,000 18 3.98 80,000 -6,000
-6.98%
SYNDIBANK 25-Sep-14 CE 135.00 5.40 1.40
35.00%
6.15
4.65
36,000 9 1.92 24,000 12,000
100.00%
SYNDIBANK 25-Sep-14 CE 140.00 3.30 0.95
40.43%
4.05
3.25
36,000 9 1.30 36,000 20,000
125.00%
TCS 28-Aug-14 CE 2,650.00 1.35 -0.10
-6.90%
1.65
1.00
36,000 288 0.45 44,000 -16,000
-26.67%
TATAMOTORS 25-Sep-14 CE 540.00 8.90 -0.65
-6.81%
12.20
8.60
36,000 36 3.88 53,000 17,000
47.22%
MCDOWELL-N 28-Aug-14 CE 2,550.00 4.20 -0.55
-11.58%
5.25
1.00
35,250 282 1.10 44,125 2,875
6.97%
SBIN 28-Aug-14 CE 2,620.00 4.75 3.10
187.88%
10.80
4.00
35,125 281 2.48 24,750 4,750
23.75%
BANKBARODA 28-Aug-14 CE 1,000.00 0.65 0.10
18.18%
2.00
0.40
35,000 70 0.43 50,000 15,500
44.93%
JINDALSTEL 28-Aug-14 CE 295.00 4.30 -0.05
-1.15%
5.70
4.05
35,000 35 1.68 101,000 -1,000
-0.98%
ONGC 28-Aug-14 CE 410.00 18.25 -2.10
-10.32%
24.95
17.50
35,000 35 7.48 297,000 -8,000
-2.62%
BANKNIFTY 28-Aug-14 CE 17,000.00 1.90 0.15
8.57%
2.40
1.40
34,700 1,388 0.67 62,450 7,950
14.59%
SBIN 28-Aug-14 CE 2,640.00 3.25 1.30
66.67%
7.00
2.85
34,625 277 1.54 21,875 8,625
65.09%
NIFTY 30-Oct-14 CE 8,000.00 171.05 10.50
6.54%
176.00
161.60
34,600 692 58.55 355,000 5,150
1.47%
ICICIBANK 28-Aug-14 CE 1,500.00 43.55 -6.40
-12.81%
57.00
42.20
34,500 138 17.57 211,750 -10,750
-4.83%
HDFC 25-Sep-14 CE 1,080.00 22.50 -8.30
-26.95%
30.00
21.10
34,250 137 8.23 27,250 24,250
808.33%
APOLLOTYRE 28-Aug-14 CE 165.00 4.60 -3.35
-42.14%
6.40
4.50
34,000 17 1.83 178,000 -6,000
-3.26%
APOLLOTYRE 28-Aug-14 CE 200.00 0.10 -0.05
-33.33%
0.15
0.10
34,000 17 0.04 856,000 -14,000
-1.61%
BHEL 25-Sep-14 CE 220.00 9.60 -0.40
-4.00%
10.85
8.90
34,000 17 3.28 118,000 24,000
25.53%
DLF 25-Sep-14 CE 190.00 13.00 0.20
1.56%
13.35
11.40
34,000 17 4.10 32,000 24,000
300.00%
IDEA 28-Aug-14 CE 175.00 0.10 -0.10
-50.00%
0.15
0.10
34,000 17 0.03 182,000 -20,000
-9.90%
IDFC 25-Sep-14 CE 170.00 1.10 0.10
10.00%
1.50
0.90
34,000 17 0.41 142,000 16,000
12.70%
IDFC 28-Aug-14 CE 157.50 0.30 -0.25
-45.45%
0.65
0.20
34,000 17 0.15 228,000 -4,000
-1.72%
PETRONET 28-Aug-14 CE 170.00 8.25 -0.25
-2.94%
10.55
7.15
34,000 17 3.22 76,000 -2,000
-2.56%
RCOM 25-Sep-14 CE 135.00 2.20 0.35
18.92%
2.35
2.05
34,000 17 0.76 52,000 28,000
116.67%
TATAMTRDVR 25-Sep-14 CE 370.00 14.15 3.75
36.06%
15.25
9.95
34,000 17 4.47 26,000 20,000
333.33%
VOLTAS 28-Aug-14 CE 210.00 27.60 -3.05
-9.95%
35.50
27.25
34,000 17 9.90 238,000 -2,000
-0.83%
BANKNIFTY 28-Aug-14 CE 15,300.00 535.30 130.10
32.11%
586.50
424.85
33,950 1,358 174.99 54,425 -11,225
-17.10%
BANKNIFTY 28-Aug-14 CE 15,000.00 830.70 142.40
20.69%
882.20
717.95
33,275 1,331 274.14 201,550 -14,550
-6.73%
ASHOKLEY 28-Aug-14 CE 27.50 8.85 1.60
22.07%
9.15
4.05
33,000 3 2.43 44,000 0
0.00%
SBIN 28-Aug-14 CE 2,440.00 83.30 32.75
64.79%
110.00
63.45
32,750 262 27.84 60,750 -5,750
-8.65%
RELINFRA 28-Aug-14 CE 780.00 1.40 -0.05
-3.45%
2.50
1.00
32,500 65 0.48 119,000 3,000
2.59%
LUPIN 28-Aug-14 CE 1,240.00 22.35 2.75
14.03%
26.45
13.50
32,500 130 6.54 20,250 -7,000
-25.69%
ANDHRABANK 28-Aug-14 CE 72.50 5.10 1.10
27.50%
5.35
4.30
32,000 8 1.56 100,000 -20,000
-16.67%
ALBK 25-Sep-14 CE 135.00 2.35 -0.05
-2.08%
3.50
2.35
32,000 8 0.98 36,000 16,000
80.00%
ADANIPOWER 25-Sep-14 CE 57.50 1.55 -0.05
-3.13%
1.90
1.45
32,000 4 0.52 136,000 8,000
6.25%
ADANIPOWER 25-Sep-14 CE 62.50 0.70 -0.20
-22.22%
0.80
0.70
32,000 4 0.23 24,000 24,000
0.00%
BHEL 28-Aug-14 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
32,000 16 0.02 126,000 -10,000
-7.35%
DABUR 28-Aug-14 CE 225.00 1.55 -1.15
-42.59%
2.40
1.45
32,000 16 0.59 62,000 4,000
6.90%
DISHTV 28-Aug-14 CE 62.50 0.10 -0.05
-33.33%
0.15
0.10
32,000 4 0.05 448,000 0
0.00%
HDIL 28-Aug-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 464,000 -24,000
-4.92%
IDBI 25-Sep-14 CE 80.00 4.85 0.80
19.75%
5.20
4.85
32,000 8 1.63 72,000 20,000
38.46%
IOB 25-Sep-14 CE 65.00 3.80 0.85
28.81%
4.10
3.75
32,000 4 1.25 32,000 24,000
300.00%
LUPIN 28-Aug-14 CE 1,260.00 13.20 2.30
21.10%
15.40
7.05
32,000 128 3.73 32,500 6,000
22.64%
L&TFH 25-Sep-14 CE 72.50 1.30 -0.25
-16.13%
1.70
1.30
32,000 8 0.48 80,000 4,000
5.26%
POWERGRID 25-Sep-14 CE 130.00 5.95 -1.35
-18.49%
6.85
5.70
32,000 16 1.99 34,000 28,000
466.67%
PETRONET 28-Aug-14 CE 190.00 0.55 -0.10
-15.38%
0.70
0.40
32,000 16 0.18 272,000 -2,000
-0.73%
SAIL 28-Aug-14 CE 80.00 2.80 -1.45
-34.12%
4.00
2.80
32,000 8 1.05 384,000 -20,000
-4.95%
TATACHEM 28-Aug-14 CE 370.00 5.10 -4.20
-45.16%
10.00
4.85
32,000 32 2.19 90,000 6,000
7.14%
TATAGLOBAL 28-Aug-14 CE 157.50 1.65 -0.50
-23.26%
2.45
1.55
32,000 16 0.59 56,000 10,000
21.74%
UCOBANK 28-Aug-14 CE 115.00 0.15 0.00
0.00%
0.20
0.15
32,000 8 0.05 176,000 4,000
2.33%
BPCL 28-Aug-14 CE 660.00 20.40 -12.20
-37.42%
32.50
18.95
31,500 63 7.38 36,500 -15,000
-29.13%
HDFCBANK 25-Sep-14 CE 840.00 30.50 8.95
41.53%
31.00
21.00
31,500 63 8.69 54,500 7,500
15.96%
CIPLA 28-Aug-14 CE 480.00 19.70 4.25
27.51%
22.50
16.60
31,000 31 6.07 197,000 -10,000
-4.83%
M&M 28-Aug-14 CE 1,420.00 7.35 1.25
20.49%
9.85
3.50
30,250 121 2.22 19,000 3,750
24.59%
NIFTY 25-Sep-14 CE 5,800.00 2,129.70 21.55
1.02%
2,214.00
2,100.00
30,200 604 639.52 23,900 22,800
2,072.73%
INFY 28-Aug-14 CE 3,500.00 106.10 39.55
59.43%
113.60
77.80
30,125 241 30.39 117,875 -16,125
-12.03%
CANBK 28-Aug-14 CE 370.00 25.50 5.50
27.50%
29.20
24.65
30,000 30 8.51 44,000 -28,000
-38.89%
CAIRN 28-Aug-14 CE 350.00 0.30 -0.20
-40.00%
0.50
0.25
30,000 30 0.11 220,000 10,000
4.76%
DLF 25-Sep-14 CE 240.00 1.00 -17.75
-94.67%
1.10
1.00
30,000 15 0.30 30,000 30,000
0.00%
KTKBANK 25-Sep-14 CE 130.00 5.45 0.65
13.54%
6.05
4.80
30,000 15 1.67 22,000 10,000
83.33%
NMDC 28-Aug-14 CE 185.00 0.20 -0.35
-63.64%
0.40
0.20
30,000 15 0.09 224,000 -2,000
-0.88%
NTPC 28-Aug-14 CE 147.50 0.35 -0.15
-30.00%
0.50
0.25
30,000 15 0.11 84,000 -8,000
-8.70%
PFC 25-Sep-14 CE 280.00 8.30 -1.55
-15.74%
9.80
8.05
30,000 15 2.66 58,000 22,000
61.11%
PETRONET 28-Aug-14 CE 200.00 0.15 -0.05
-25.00%
0.20
0.15
30,000 15 0.06 264,000 -2,000
-0.75%
RCOM 28-Aug-14 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
30,000 15 0.02 512,000 -12,000
-2.29%
UPL 28-Aug-14 CE 320.00 17.65 9.15
107.65%
20.50
10.50
30,000 15 4.40 84,000 -12,000
-12.50%
TATACHEM 28-Aug-14 CE 390.00 0.95 -1.25
-56.82%
2.30
0.85
30,000 30 0.44 77,000 9,000
13.24%
TATAMOTORS 28-Aug-14 CE 490.00 23.90 -1.15
-4.59%
31.30
23.80
30,000 30 8.62 190,000 -19,000
-9.09%
VOLTAS 25-Sep-14 CE 260.00 5.85 -0.10
-1.68%
6.30
5.25
30,000 15 1.71 22,000 12,000
120.00%
HEROMOTOCO 28-Aug-14 CE 2,600.00 9.45 -7.90
-45.53%
21.00
7.90
29,625 237 3.53 30,625 4,375
16.67%
ASIANPAINT 28-Aug-14 CE 630.00 2.30 -1.50
-39.47%
4.70
2.00
29,500 59 0.91 60,000 -500
-0.83%
NIFTY 30-Oct-14 CE 8,200.00 83.65 3.50
4.37%
86.00
78.00
29,450 589 24.56 254,600 19,300
8.20%
SBIN 25-Sep-14 CE 2,450.00 131.05 34.45
35.66%
148.55
106.00
29,250 234 40.94 14,250 -14,125
-49.78%
ADANIENT 28-Aug-14 CE 480.00 25.60 4.50
21.33%
27.00
17.90
29,000 29 6.94 177,000 -14,000
-7.33%
CANBK 25-Sep-14 CE 440.00 5.85 -5.05
-46.33%
7.30
5.85
29,000 29 1.84 25,000 23,000
1,150.00%
COALINDIA 28-Aug-14 CE 355.00 5.60 -6.00
-51.72%
7.80
5.40
29,000 29 1.65 37,000 18,000
94.74%
HINDPETRO 28-Aug-14 CE 420.00 44.50 -1.40
-3.05%
52.00
39.50
29,000 29 13.83 137,000 -15,000
-9.87%
M&MFIN 28-Aug-14 CE 270.00 9.45 1.50
18.87%
10.00
6.05
29,000 29 2.51 73,000 -5,000
-6.41%
RECLTD 28-Aug-14 CE 280.00 6.15 -2.80
-31.28%
7.90
5.60
29,000 29 2.02 61,000 -3,000
-4.69%
TATAMOTORS 28-Aug-14 CE 480.00 33.05 -1.65
-4.76%
41.05
33.00
29,000 29 10.54 278,000 -14,000
-4.79%
TATASTEEL 25-Sep-14 CE 580.00 6.00 -0.30
-4.76%
7.15
5.50
29,000 29 1.86 46,000 11,000
31.43%
NIFTY 25-Sep-14 CE 7,500.00 469.25 24.35
5.47%
476.05
450.35
28,700 574 132.56 253,950 18,950
8.06%
SUNPHARMA 28-Aug-14 CE 900.00 2.70 -0.60
-18.18%
4.00
1.40
28,500 57 0.70 30,500 11,000
56.41%
CANBK 25-Sep-14 CE 420.00 10.90 2.15
24.57%
12.50
10.00
28,000 28 3.11 21,000 16,000
320.00%
CANBK 25-Sep-14 CE 480.00 3.00 -39.75
-92.98%
3.50
3.00
28,000 28 0.88 27,000 27,000
0.00%
EXIDEIND 28-Aug-14 CE 185.00 0.20 -0.40
-66.67%
0.40
0.20
28,000 14 0.08 52,000 -8,000
-13.33%
INDIACEM 25-Sep-14 CE 115.00 4.70 -0.85
-15.32%
5.30
4.70
28,000 7 1.37 336,000 24,000
7.69%
IDBI 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 332,000 -20,000
-5.68%
IGL 28-Aug-14 CE 380.00 2.80 -2.20
-44.00%
5.00
2.60
28,000 28 1.00 38,000 4,000
11.76%
IBREALEST 28-Aug-14 CE 72.50 0.90 -0.65
-41.94%
1.25
0.70
28,000 7 0.25 116,000 -4,000
-3.33%
JSWENERGY 28-Aug-14 CE 82.50 0.55 -0.05
-8.33%
0.95
0.55
28,000 7 0.20 72,000 4,000
5.88%
LT 28-Aug-14 CE 1,700.00 0.40 -0.30
-42.86%
0.90
0.40
28,000 112 0.20 207,750 -15,250
-6.84%
ONGC 25-Sep-14 CE 460.00 7.00 0.50
7.69%
8.45
6.60
28,000 28 2.14 149,000 6,000
4.20%
RCOM 28-Aug-14 CE 150.00 0.05 0.00
0.00%
0.10
0.05
28,000 14 0.01 998,000 6,000
0.60%
SYNDIBANK 25-Sep-14 CE 130.00 6.70 0.70
11.67%
8.50
6.70
28,000 7 2.16 144,000 4,000
2.86%
SYNDIBANK 28-Aug-14 CE 120.00 11.70 2.25
23.81%
13.15
11.50
28,000 7 3.45 472,000 -20,000
-4.07%
SYNDIBANK 28-Aug-14 CE 127.50 4.50 0.90
25.00%
5.60
4.50
28,000 7 1.44 84,000 -8,000
-8.70%
SYNDIBANK 28-Aug-14 CE 155.00 0.15 0.10
200.00%
0.15
0.10
28,000 7 0.03 344,000 4,000
1.18%
SYNDIBANK 28-Aug-14 CE 180.00 0.05 0.00
0.00%
0.10
0.05
28,000 7 0.02 60,000 0
0.00%
TATAGLOBAL 25-Sep-14 CE 170.00 1.35 -0.80
-37.21%
1.90
1.35
28,000 14 0.45 102,000 8,000
8.51%
TATAGLOBAL 28-Aug-14 CE 170.00 0.15 -0.15
-50.00%
0.20
0.15
28,000 14 0.05 728,000 -2,000
-0.27%
NIFTY 28-Aug-14 CE 7,400.00 524.60 26.45
5.31%
531.15
501.40
27,650 553 142.78 236,100 3,250
1.40%
NIFTY 28-Aug-14 CE 8,600.00 0.30 0.00
0.00%
0.30
0.15
27,100 542 0.08 195,250 -24,050
-10.97%
BANKNIFTY 25-Sep-14 CE 16,200.00 234.20 58.70
33.45%
265.00
180.00
26,750 1,070 62.85 26,525 20,325
327.82%
INFY 28-Aug-14 CE 3,800.00 1.45 -0.15
-9.38%
2.00
1.10
26,750 214 0.41 77,125 -22,750
-22.78%
BANKNIFTY 28-Aug-14 CE 15,400.00 442.90 110.85
33.38%
490.00
349.95
26,425 1,057 116.19 84,700 -4,600
-5.15%
NIFTY 24-Dec-14 CE 8,000.00 292.75 10.30
3.65%
296.00
280.10
26,350 53 76.21 3,875,550 7,200
0.19%
MCDOWELL-N 28-Aug-14 CE 2,600.00 2.20 0.20
10.00%
4.95
0.30
26,250 210 0.37 86,125 -625
-0.72%
APOLLOTYRE 28-Aug-14 CE 160.00 8.85 -4.55
-33.96%
11.40
8.50
26,000 13 2.44 24,000 -16,000
-40.00%
IDFC 25-Sep-14 CE 165.00 1.50 0.00
0.00%
2.00
1.50
26,000 13 0.43 20,000 8,000
66.67%
POWERGRID 25-Sep-14 CE 140.00 1.55 -0.95
-38.00%
1.90
1.55
26,000 13 0.48 46,000 22,000
91.67%
TITAN 28-Aug-14 CE 375.00 3.20 -2.40
-42.86%
5.50
3.00
26,000 26 0.96 37,000 -2,000
-5.13%
TATAMTRDVR 25-Sep-14 CE 380.00 11.65 5.00
75.19%
11.90
9.85
26,000 13 2.89 28,000 8,000
40.00%
SBIN 28-Aug-14 CE 2,800.00 0.95 0.30
46.15%
1.30
0.50
25,750 206 0.25 72,625 -5,375
-6.89%
AUROPHARMA 28-Aug-14 CE 780.00 34.20 -0.05
-0.15%
45.00
33.05
25,500 51 9.41 128,000 -8,000
-5.88%
DRREDDY 28-Aug-14 CE 2,850.00 24.60 -10.40
-29.71%
31.55
15.00
25,500 204 5.45 11,625 375
3.33%
RELIANCE 28-Aug-14 CE 1,100.00 0.50 -0.05
-9.09%
0.60
0.25
25,500 102 0.12 593,500 -11,000
-1.82%
BHARTIARTL 28-Aug-14 CE 410.00 0.15 -0.15
-50.00%
0.20
0.15
25,000 25 0.04 246,000 0
0.00%
HINDPETRO 25-Sep-14 CE 460.00 24.85 -6.85
-21.61%
33.75
24.00
25,000 25 7.31 34,000 9,000
36.00%
ONGC 28-Aug-14 CE 415.00 13.70 -0.85
-5.84%
21.95
13.70
25,000 25 4.33 161,000 -19,000
-10.56%
PNB 28-Aug-14 CE 1,060.00 1.15 0.55
91.67%
3.00
0.80
25,000 50 0.41 27,000 11,000
68.75%
SUNTV 28-Aug-14 CE 390.00 1.20 -1.10
-47.83%
2.30
1.20
25,000 25 0.40 52,000 -4,000
-7.14%
BANKNIFTY 25-Sep-14 CE 15,500.00 602.85 97.35
19.26%
648.00
520.00
24,025 961 144.92 60,775 -4,025
-6.21%
ADANIPOWER 28-Aug-14 CE 52.50 2.45 -1.35
-35.53%
2.80
2.40
24,000 3 0.61 360,000 -8,000
-2.17%
HDIL 25-Sep-14 CE 100.00 3.25 -0.80
-19.75%
3.25
3.25
24,000 3 0.78 344,000 -24,000
-6.52%
IDEA 25-Sep-14 CE 160.00 4.35 -0.75
-14.71%
5.10
4.25
24,000 12 1.13 66,000 16,000
32.00%
IDBI 25-Sep-14 CE 90.00 1.20 0.15
14.29%
1.35
1.20
24,000 6 0.30 40,000 12,000
42.86%
IRB 28-Aug-14 CE 245.00 14.50 -1.25
-7.94%
15.55
14.50
24,000 6 3.67 68,000 -16,000
-19.05%
ITC 25-Sep-14 CE 370.00 1.35 -0.65
-32.50%
2.00
1.30
24,000 24 0.39 176,000 5,000
2.92%
JPASSOCIAT 28-Aug-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 4,704,000 8,000
0.17%
ONGC 25-Sep-14 CE 420.00 21.30 0.75
3.65%
25.05
21.30
24,000 24 5.51 66,000 -5,000
-7.04%
POWERGRID 28-Aug-14 CE 130.00 4.55 -1.95
-30.00%
5.80
4.15
24,000 12 1.16 212,000 -2,000
-0.93%
RPOWER 28-Aug-14 CE 97.50 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 168,000 -12,000
-6.67%
SSLT 25-Sep-14 CE 300.00 8.60 0.40
4.88%
11.05
8.50
24,000 12 2.32 40,000 4,000
11.11%
TCS 25-Sep-14 CE 2,500.00 54.55 10.15
22.86%
57.70
42.95
24,000 192 11.92 31,375 9,875
45.93%
TATASTEEL 28-Aug-14 CE 590.00 0.30 0.00
0.00%
0.35
0.20
24,000 24 0.06 293,000 -5,000
-1.68%
TATACOMM 28-Aug-14 CE 360.00 4.85 -2.75
-36.18%
9.50
3.70
24,000 24 1.46 91,000 2,000
2.25%
YESBANK 25-Sep-14 CE 600.00 17.25 3.25
23.21%
18.15
15.70
24,000 24 4.06 73,000 0
0.00%
LT 25-Sep-14 CE 1,650.00 15.80 0.85
5.69%
20.00
15.80
23,250 93 4.08 21,750 15,750
262.50%
LT 28-Aug-14 CE 1,620.00 1.85 -0.55
-22.92%
4.00
1.70
23,250 93 0.62 55,250 5,000
9.95%
BAJAJ-AUTO 28-Aug-14 CE 2,250.00 35.90 -3.70
-9.34%
46.35
25.00
23,125 185 7.47 17,875 -5,750
-24.34%
MCDOWELL-N 30-Oct-14 CE 2,500.00 33.00 -78.10
-70.30%
35.00
16.00
23,125 185 5.38 7,625 7,625
0.00%
COALINDIA 28-Aug-14 CE 400.00 0.15 0.05
50.00%
0.15
0.10
23,000 23 0.03 273,000 2,000
0.74%
LT 25-Sep-14 CE 1,550.00 49.45 3.50
7.62%
58.00
44.65
23,000 92 12.01 20,500 3,500
20.59%
TATASTEEL 25-Sep-14 CE 600.00 3.25 -0.25
-7.14%
4.10
3.10
23,000 23 0.81 62,000 7,000
12.73%
LUPIN 28-Aug-14 CE 1,200.00 55.70 8.70
18.51%
59.90
38.00
22,750 91 11.41 157,250 -9,000
-5.41%
ASIANPAINT 28-Aug-14 CE 620.00 4.60 -2.40
-34.29%
7.55
4.25
22,500 45 1.26 46,000 500
1.10%
NIFTY 28-Aug-14 CE 5,800.00 2,105.50 4.50
0.21%
2,123.00
2,105.50
22,500 450 475.78 238,200 -17,850
-6.97%
NIFTY 30-Oct-14 CE 8,600.00 12.70 0.35
2.83%
14.00
12.00
22,400 448 2.86 110,300 16,400
17.47%
BANKNIFTY 28-Aug-14 CE 16,600.00 4.25 0.00
0.00%
6.15
3.65
22,325 893 1.07 14,875 4,775
47.28%
ADANIENT 28-Aug-14 CE 540.00 0.75 0.10
15.38%
1.15
0.50
22,000 22 0.18 60,000 6,000
11.11%
ASHOKLEY 25-Sep-14 CE 35.00 3.20 0.20
6.67%
3.20
3.15
22,000 2 0.70 99,000 0
0.00%
ASHOKLEY 28-Aug-14 CE 32.50 4.35 0.05
1.16%
4.35
4.30
22,000 2 0.95 363,000 0
0.00%
APOLLOTYRE 25-Sep-14 CE 190.00 2.10 -1.30
-38.24%
2.70
2.10
22,000 11 0.52 24,000 10,000
71.43%
BHEL 25-Sep-14 CE 300.00 1.00 -11.80
-92.19%
2.50
1.00
22,000 11 0.35 22,000 22,000
0.00%
AMBUJACEM 25-Sep-14 CE 220.00 4.50 -1.60
-26.23%
6.15
4.25
22,000 11 1.10 42,000 10,000
31.25%
AMBUJACEM 28-Aug-14 CE 225.00 0.25 -0.15
-37.50%
0.55
0.25
22,000 11 0.08 64,000 4,000
6.67%
M&MFIN 28-Aug-14 CE 290.00 1.05 -0.25
-19.23%
1.50
0.75
22,000 22 0.24 29,000 -5,000
-14.71%
ADANIPORTS 28-Aug-14 CE 280.00 17.00 -0.30
-1.73%
18.25
15.10
22,000 11 3.58 150,000 -6,000
-3.85%
ORIENTBANK 28-Aug-14 CE 275.00 9.00 3.50
63.64%
9.00
6.65
22,000 11 1.70 32,000 -2,000
-5.88%
SUNPHARMA 28-Aug-14 CE 840.00 24.50 -0.55
-2.20%
28.90
17.40
22,000 44 4.64 50,000 -5,000
-9.09%
TATACHEM 28-Aug-14 CE 400.00 0.50 -0.60
-54.55%
1.00
0.50
22,000 22 0.17 75,000 6,000
8.70%
UNIONBANK 25-Sep-14 CE 230.00 7.00 1.75
33.33%
8.75
6.70
22,000 11 1.72 14,000 10,000
250.00%
RELINFRA 28-Aug-14 CE 800.00 0.90 0.20
28.57%
1.20
0.55
21,500 43 0.20 206,000 0
0.00%
PNB 28-Aug-14 CE 940.00 45.35 14.30
46.05%
55.70
40.00
21,500 43 10.45 68,500 -6,500
-8.67%
BANKNIFTY 28-Aug-14 CE 15,200.00 629.65 132.95
26.77%
670.00
505.15
21,275 851 131.79 39,250 -6,200
-13.64%
HDFC 25-Sep-14 CE 1,140.00 7.40 -4.55
-38.08%
10.55
7.05
21,250 85 1.95 22,750 18,500
435.29%
AXISBANK 28-Aug-14 CE 396.00 8.00 0.95
13.48%
10.90
8.00
21,250 17 2.06 68,750 -1,250
-1.79%
BPCL 25-Sep-14 CE 680.00 20.75 -6.85
-24.82%
27.70
20.00
21,000 42 4.88 38,500 10,500
37.50%
CENTURYTEX 28-Aug-14 CE 630.00 1.90 -0.40
-17.39%
3.05
1.70
21,000 21 0.49 41,000 2,000
5.13%
GODREJIND 28-Aug-14 CE 340.00 4.50 -5.30
-54.08%
7.15
3.65
21,000 21 1.22 39,000 3,000
8.33%
HINDPETRO 28-Aug-14 CE 400.00 59.10 -7.70
-11.53%
70.50
59.00
21,000 21 13.62 84,000 -11,000
-11.58%
KOTAKBANK 28-Aug-14 CE 1,000.00 32.80 8.00
32.26%
34.00
24.00
21,000 42 6.35 34,000 -5,500
-13.92%
TATASTEEL 28-Aug-14 CE 520.00 19.00 -1.20
-5.94%
23.50
18.65
21,000 21 4.53 39,000 1,000
2.63%
WIPRO 28-Aug-14 CE 580.00 1.25 0.00
0.00%
1.50
0.25
21,000 42 0.26 67,000 3,500
5.51%
COALINDIA 28-Aug-14 CE 350.00 9.30 -6.25
-40.19%
13.00
9.00
20,000 20 1.97 78,000 -4,000
-4.88%
DABUR 28-Aug-14 CE 230.00 0.70 -0.70
-50.00%
0.85
0.60
20,000 10 0.15 86,000 0
0.00%
HINDPETRO 25-Sep-14 CE 440.00 37.00 -4.80
-11.48%
41.50
35.95
20,000 20 7.50 33,000 15,000
83.33%
INDIACEM 28-Aug-14 CE 117.50 0.75 -0.45
-37.50%
1.20
0.65
20,000 5 0.18 64,000 8,000
14.29%
IDBI 28-Aug-14 CE 77.50 4.25 1.40
49.12%
5.05
4.00
20,000 5 0.88 96,000 -4,000
-4.00%
IDBI 28-Aug-14 CE 92.50 0.10 0.00
0.00%
0.10
0.10
20,000 5 0.02 88,000 -12,000
-12.00%
IOC 28-Aug-14 CE 350.00 15.25 -6.55
-30.05%
22.05
15.00
20,000 20 3.84 25,000 -11,000
-30.56%
IBREALEST 28-Aug-14 CE 77.50 0.25 -0.15
-37.50%
0.30
0.25
20,000 5 0.05 180,000 -12,000
-6.25%
L&TFH 25-Sep-14 CE 80.00 0.45 0.00
0.00%
0.45
0.40
20,000 5 0.09 76,000 16,000
26.67%
PETRONET 28-Aug-14 CE 175.00 4.55 -0.20
-4.21%
6.70
4.55
20,000 10 1.06 100,000 2,000
2.04%
PTC 28-Aug-14 CE 100.00 0.10 -0.05
-33.33%
0.10
0.10
20,000 5 0.02 176,000 0
0.00%
RELCAPITAL 25-Sep-14 CE 580.00 20.40 7.40
56.92%
20.95
15.00
20,000 20 3.67 27,000 13,000
92.86%
TATAMTRDVR 28-Aug-14 CE 320.00 44.25 4.75
12.03%
45.00
39.00
20,000 10 8.65 266,000 -8,000
-2.92%
UNIONBANK 28-Aug-14 CE 195.00 25.00 7.25
40.85%
26.50
23.75
20,000 10 5.07 90,000 8,000
9.76%
UCOBANK 28-Aug-14 CE 97.50 4.80 0.90
23.08%
5.00
4.50
20,000 5 0.93 20,000 -8,000
-28.57%
AXISBANK 28-Aug-14 CE 450.00 0.25 -0.05
-16.67%
0.30
0.20
20,000 16 0.04 105,000 -2,500
-2.33%
VOLTAS 28-Aug-14 CE 205.00 32.80 -1.20
-3.53%
35.95
32.70
20,000 10 6.70 304,000 0
0.00%
YESBANK 25-Sep-14 CE 620.00 11.55 2.55
28.33%
12.05
10.00
20,000 20 2.20 40,000 10,000
33.33%
NIFTY 25-Sep-14 CE 7,600.00 381.90 23.70
6.62%
391.00
365.55
19,900 398 74.62 294,050 -3,400
-1.14%
NIFTY 30-Oct-14 CE 8,300.00 55.05 2.30
4.36%
57.85
53.55
19,900 398 11.07 229,850 13,150
6.07%
NIFTY 25-Sep-14 CE 7,950.00 124.05 4.05
3.38%
129.90
118.45
19,700 394 24.35 20,550 -6,550
-24.17%
BHARATFORG 28-Aug-14 CE 800.00 3.40 1.40
70.00%
3.80
1.65
19,000 19 0.53 83,000 2,000
2.47%
DRREDDY 28-Aug-14 CE 2,900.00 9.55 -7.10
-42.64%
12.50
5.80
19,000 152 1.75 16,250 2,000
14.04%
IGL 28-Aug-14 CE 390.00 1.35 -1.45
-51.79%
2.50
1.25
19,000 19 0.35 59,000 -2,000
-3.28%
IGL 28-Aug-14 CE 400.00 0.40 -0.80
-66.67%
0.90
0.35
19,000 19 0.11 43,000 -4,000
-8.51%
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%
NIFTY 30-Oct-14 CE 8,100.00 121.85 7.00
6.09%
125.45
115.00
18,850 377 22.64 118,150 12,200
11.51%
LT 28-Aug-14 CE 1,650.00 0.85 -0.75
-46.88%
2.30
0.85
18,750 75 0.27 98,750 -6,750
-6.40%
AXISBANK 28-Aug-14 CE 392.00 12.00 2.30
23.71%
13.90
11.50
18,750 15 2.33 33,750 -1,250
-3.57%
BHARTIARTL 28-Aug-14 CE 365.00 5.25 -4.70
-47.24%
8.00
4.60
18,000 18 1.07 30,000 1,000
3.45%
CANBK 25-Sep-14 CE 460.00 4.45 -45.40
-91.07%
5.60
4.00
18,000 18 0.81 11,000 11,000
0.00%
CROMPGREAV 25-Sep-14 CE 210.00 7.50 0.35
4.90%
7.85
6.25
18,000 9 1.26 24,000 4,000
20.00%
CROMPGREAV 28-Aug-14 CE 225.00 0.25 -0.05
-16.67%
0.40
0.20
18,000 9 0.05 52,000 0
0.00%
CENTURYTEX 28-Aug-14 CE 640.00 1.50 -0.35
-18.92%
1.80
1.00
18,000 18 0.27 88,000 -2,000
-2.22%
EXIDEIND 28-Aug-14 CE 160.00 4.60 -5.40
-54.00%
6.10
4.55
18,000 9 0.87 108,000 4,000
3.85%
HINDPETRO 28-Aug-14 CE 440.00 23.35 -7.55
-24.43%
32.25
22.00
18,000 18 4.93 135,000 -4,000
-2.88%
KTKBANK 28-Aug-14 CE 120.00 11.05 2.75
33.13%
11.05
9.00
18,000 9 1.80 56,000 -12,000
-17.65%
KTKBANK 28-Aug-14 CE 132.50 1.10 -4.10
-78.85%
1.25
0.80
18,000 9 0.20 8,000 6,000
300.00%
UPL 28-Aug-14 CE 310.00 26.60 11.10
71.61%
30.00
24.00
18,000 9 4.78 52,000 -6,000
-10.34%
TATAMOTORS 25-Sep-14 CE 530.00 12.00 -0.75
-5.88%
15.70
11.80
18,000 18 2.39 38,000 8,000
26.67%
VOLTAS 28-Aug-14 CE 220.00 19.35 -1.95
-9.15%
24.00
19.35
18,000 9 3.89 124,000 -16,000
-11.43%
MARUTI 28-Aug-14 CE 2,700.00 59.55 -1.40
-2.30%
80.00
44.00
17,875 143 9.95 46,000 -625
-1.34%
ADANIENT 25-Sep-14 CE 500.00 26.45 1.95
7.96%
26.90
21.40
17,000 17 4.13 20,000 5,000
33.33%
CENTURYTEX 28-Aug-14 CE 590.00 13.10 -0.55
-4.03%
17.10
12.25
17,000 17 2.49 55,000 -5,000
-8.33%
LICHSGFIN 25-Sep-14 CE 310.00 9.00 0.45
5.26%
9.10
7.80
17,000 17 1.45 33,000 8,000
32.00%
LICHSGFIN 28-Aug-14 CE 295.00 13.05 3.35
34.54%
13.05
8.05
17,000 17 1.58 34,000 -6,000
-15.00%
MCLEODRUSS 28-Aug-14 CE 300.00 1.15 -0.85
-42.50%
1.95
0.40
17,000 17 0.24 16,000 -4,000
-20.00%
RECLTD 28-Aug-14 CE 285.00 3.65 -2.70
-42.52%
5.00
3.50
17,000 17 0.73 18,000 -6,000
-25.00%
TITAN 28-Aug-14 CE 400.00 0.60 -0.85
-58.62%
1.30
0.20
17,000 17 0.12 36,000 -1,000
-2.70%
UNITECH 25-Sep-14 CE 25.00 0.95 -0.95
-50.00%
0.95
0.95
17,000 1 0.16 170,000 0
0.00%
UNITECH 25-Sep-14 CE 27.50 0.40 -0.35
-46.67%
0.40
0.40
17,000 1 0.07 136,000 0
0.00%
UNITECH 25-Sep-14 CE 30.00 0.15 -0.30
-66.67%
0.15
0.15
17,000 1 0.03 527,000 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,280.00 25.05 6.15
32.54%
27.65
18.95
16,750 67 3.74 15,500 -750
-4.62%
AXISBANK 25-Sep-14 CE 430.00 5.75 1.65
40.24%
5.80
4.60
16,250 13 0.85 23,750 13,750
137.50%
ANDHRABANK 25-Sep-14 CE 80.00 2.70 0.20
8.00%
2.85
2.55
16,000 4 0.44 16,000 -4,000
-20.00%
APOLLOTYRE 25-Sep-14 CE 170.00 8.15 -2.30
-22.01%
8.50
7.10
16,000 8 1.21 16,000 6,000
60.00%
APOLLOTYRE 28-Aug-14 CE 205.00 0.05 -0.15
-75.00%
0.05
0.05
16,000 8 0.01 80,000 -8,000
-9.09%
BANKBARODA 25-Sep-14 CE 960.00 25.00 6.60
35.87%
28.40
23.15
16,000 32 4.11 9,000 8,500
1,700.00%
CROMPGREAV 25-Sep-14 CE 220.00 4.45 -0.05
-1.11%
4.80
3.85
16,000 8 0.67 24,000 6,000
33.33%
CENTURYTEX 25-Sep-14 CE 600.00 24.05 0.80
3.44%
25.20
20.45
16,000 16 3.84 29,000 12,000
70.59%
HINDALCO 28-Aug-14 CE 192.50 0.65 0.15
30.00%
0.80
0.65
16,000 8 0.12 126,000 -4,000
-3.08%
INDIACEM 28-Aug-14 CE 110.00 5.00 0.25
5.26%
6.00
4.70
16,000 4 0.82 236,000 -4,000
-1.67%
IDFC 25-Sep-14 CE 145.00 8.30 -0.35
-4.05%
9.15
8.25
16,000 8 1.41 66,000 -2,000
-2.94%
IOB 28-Aug-14 CE 75.00 0.05 0.00
0.00%
0.10
0.05
16,000 2 0.01 280,000 0
0.00%
JPASSOCIAT 28-Aug-14 CE 47.50 4.75 -2.50
-34.48%
4.75
4.35
16,000 2 0.73 24,000 0
0.00%
JSWENERGY 25-Sep-14 CE 80.00 3.15 -0.95
-23.17%
4.00
3.15
16,000 4 0.56 16,000 12,000
300.00%
JISLJALEQS 25-Sep-14 CE 90.00 4.35 -1.55
-26.27%
4.75
4.25
16,000 4 0.71 28,000 8,000
40.00%
JISLJALEQS 25-Sep-14 CE 105.00 0.95 -0.55
-36.67%
0.95
0.95
16,000 4 0.15 28,000 16,000
133.33%
LICHSGFIN 28-Aug-14 CE 315.00 1.60 0.45
39.13%
1.65
1.15
16,000 16 0.24 19,000 4,000
26.67%
NMDC 28-Aug-14 CE 177.50 1.35 -0.90
-40.00%
1.65
1.35
16,000 8 0.23 18,000 8,000
80.00%
NTPC 28-Aug-14 CE 160.00 0.10 0.00
0.00%
0.10
0.05
16,000 8 0.01 1,258,000 0
0.00%
PTC 25-Sep-14 CE 90.00 2.15 -0.50
-18.87%
2.15
2.15
16,000 4 0.34 36,000 12,000
50.00%
RECLTD 25-Sep-14 CE 300.00 7.00 -1.00
-12.50%
8.50
6.80
16,000 16 1.18 34,000 10,000
41.67%
RANBAXY 28-Aug-14 CE 620.00 27.80 2.95
11.87%
30.10
17.10
16,000 16 4.20 100,000 -3,000
-2.91%
RPOWER 28-Aug-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 536,000 0
0.00%
TATAPOWER 28-Aug-14 CE 92.50 2.00 -0.20
-9.09%
2.25
1.75
16,000 4 0.32 204,000 4,000
2.00%
YESBANK 28-Aug-14 CE 550.00 39.00 9.25
31.09%
39.00
31.85
16,000 16 5.70 196,000 -11,000
-5.31%
HEROMOTOCO 28-Aug-14 CE 2,550.00 23.40 -14.80
-38.74%
39.45
20.50
15,375 123 4.21 19,875 3,875
24.22%
TCS 28-Aug-14 CE 2,400.00 73.60 21.95
42.50%
76.55
51.95
15,375 123 10.42 10,500 -3,250
-23.64%
NIFTY 28-Aug-14 CE 7,650.00 275.25 22.10
8.73%
284.45
260.00
15,250 305 41.11 56,550 -6,050
-9.66%
BANKNIFTY 25-Sep-14 CE 15,800.00 419.30 92.30
28.23%
455.00
395.00
15,025 601 62.58 12,300 11,450
1,347.06%
BANKINDIA 28-Aug-14 CE 270.00 24.50 3.80
18.36%
27.80
23.00
15,000 15 3.84 118,000 -5,000
-4.07%
COALINDIA 28-Aug-14 CE 390.00 0.20 -0.20
-50.00%
0.30
0.15
15,000 15 0.03 125,000 -8,000
-6.02%
HINDUNILVR 28-Aug-14 CE 750.00 0.65 -0.40
-38.10%
1.00
0.10
15,000 30 0.09 100,000 -7,500
-6.98%
JPPOWER 25-Sep-14 CE 15.00 1.70 -5.70
-77.03%
1.70
1.70
15,000 1 0.26 15,000 15,000
0.00%
JSWSTEEL 28-Aug-14 CE 1,320.00 8.10 1.90
30.65%
10.80
5.70
15,000 60 1.18 12,500 -1,000
-7.41%
LICHSGFIN 25-Sep-14 CE 300.00 13.00 -0.15
-1.14%
14.40
13.00
15,000 15 2.07 37,000 10,000
37.04%
ONGC 28-Aug-14 CE 470.00 0.55 -0.15
-21.43%
0.85
0.50
15,000 15 0.09 55,000 -2,000
-3.51%
AXISBANK 25-Sep-14 CE 300.00 101.40 -368.20
-78.41%
101.40
100.80
15,000 12 15.16 15,000 15,000
0.00%
AXISBANK 28-Aug-14 CE 300.00 101.40 9.30
10.10%
101.40
100.80
15,000 12 15.17 391,250 -15,000
-3.69%
AXISBANK 28-Aug-14 CE 424.00 0.45 -0.05
-10.00%
1.20
0.45
15,000 12 0.15 10,000 2,500
33.33%
MCDOWELL-N 25-Sep-14 CE 2,300.00 145.60 -29.40
-16.80%
150.55
90.00
14,875 119 16.08 10,625 10,500
8,400.00%
NIFTY 28-Aug-14 CE 7,000.00 922.40 24.95
2.78%
928.05
902.40
14,650 293 134.39 432,450 -7,200
-1.64%
BANKNIFTY 28-Aug-14 CE 15,100.00 723.70 147.55
25.61%
766.75
580.00
14,375 575 101.73 21,675 -5,875
-21.32%
SBIN 28-Aug-14 CE 2,750.00 1.10 0.40
57.14%
2.15
1.00
14,375 115 0.23 12,500 625
5.26%
NIFTY 28-Aug-14 CE 7,300.00 621.00 22.65
3.79%
630.65
605.00
14,300 286 88.18 519,600 -10,900
-2.05%
LT 28-Aug-14 CE 1,480.00 60.25 3.35
5.89%
77.55
52.30
14,250 57 9.62 81,250 -2,750
-3.27%
ARVIND 25-Sep-14 CE 280.00 6.45 0.10
1.57%
8.45
6.40
14,000 7 1.02 54,000 2,000
3.85%
APOLLOTYRE 28-Aug-14 CE 210.00 0.10 0.00
0.00%
0.10
0.10
14,000 7 0.01 280,000 0
0.00%
BHARTIARTL 25-Sep-14 CE 400.00 2.65 -1.15
-30.26%
3.75
2.65
14,000 14 0.45 142,000 9,000
6.77%
EXIDEIND 28-Aug-14 CE 167.50 1.50 -2.00
-57.14%
1.70
1.00
14,000 7 0.20 16,000 -4,000
-20.00%
AMBUJACEM 28-Aug-14 CE 230.00 0.20 -0.10
-33.33%
0.25
0.20
14,000 7 0.03 108,000 -4,000
-3.57%
HINDUNILVR 28-Aug-14 CE 740.00 0.65 -1.00
-60.61%
1.40
0.60
14,000 28 0.13 88,000 -500
-0.56%
HINDPETRO 28-Aug-14 CE 520.00 0.30 -14.45
-97.97%
0.90
0.30
14,000 14 0.09 10,000 10,000
0.00%
IDFC 28-Aug-14 CE 140.00 9.75 -0.40
-3.94%
11.80
9.75
14,000 7 1.43 148,000 -2,000
-1.33%
KTKBANK 25-Sep-14 CE 140.00 2.25 0.70
45.16%
2.25
1.70
14,000 7 0.29 14,000 8,000
133.33%
KTKBANK 28-Aug-14 CE 145.00 0.10 -0.05
-33.33%
0.20
0.10
14,000 7 0.02 62,000 -2,000
-3.13%
LICHSGFIN 28-Aug-14 CE 280.00 23.00 0.00
0.00%
24.85
23.00
14,000 14 3.25 23,000 -10,000
-30.30%
ADANIPORTS 28-Aug-14 CE 260.00 38.50 2.50
6.94%
38.50
35.00
14,000 7 5.08 30,000 -2,000
-6.25%
NTPC 25-Sep-14 CE 160.00 0.65 -0.05
-7.14%
0.65
0.60
14,000 7 0.09 124,000 10,000
8.77%
RCOM 25-Sep-14 CE 120.00 7.40 -0.05
-0.67%
7.50
7.20
14,000 7 1.03 40,000 2,000
5.26%
RECLTD 28-Aug-14 CE 295.00 1.30 -1.30
-50.00%
2.70
1.05
14,000 14 0.21 7,000 4,000
133.33%
TATAGLOBAL 28-Aug-14 CE 150.00 5.90 -1.60
-21.33%
7.50
5.90
14,000 7 0.95 272,000 -10,000
-3.55%
UNIONBANK 25-Sep-14 CE 240.00 5.00 2.00
66.67%
5.20
4.00
14,000 7 0.65 10,000 6,000
150.00%
ULTRACEMCO 28-Aug-14 CE 2,700.00 15.45 -7.15
-31.64%
26.00
14.65
14,000 112 2.88 11,625 -1,250
-9.71%
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%
TATACOMM 28-Aug-14 CE 350.00 8.80 -7.85
-47.15%
11.85
8.00
14,000 14 1.48 57,000 -11,000
-16.18%
CESC 28-Aug-14 CE 700.00 24.50 9.30
61.18%
26.00
14.95
13,500 27 3.00 20,500 -2,000
-8.89%
HDFCBANK 28-Aug-14 CE 810.00 37.65 11.30
42.88%
40.00
25.50
13,500 27 4.42 156,500 -7,500
-4.57%
SBIN 28-Aug-14 CE 2,420.00 104.15 37.15
55.45%
127.45
79.00
13,500 108 14.06 49,500 -3,375
-6.38%
ACC 28-Aug-14 CE 1,520.00 18.15 -6.70
-26.96%
25.75
15.20
13,250 53 2.49 11,750 -500
-4.08%
ADANIENT 28-Aug-14 CE 470.00 35.50 11.50
47.92%
36.00
26.30
13,000 13 4.32 86,000 -5,000
-5.49%
AUROPHARMA 28-Aug-14 CE 760.00 51.00 0.70
1.39%
58.00
47.05
13,000 26 6.86 145,000 -4,000
-2.68%
RELINFRA 28-Aug-14 CE 700.00 34.85 6.60
23.36%
37.00
24.85
13,000 26 4.10 67,500 -5,000
-6.90%
CIPLA 28-Aug-14 CE 450.00 49.60 6.60
15.35%
51.00
45.00
13,000 13 6.42 185,000 -5,000
-2.63%
CANBK 25-Sep-14 CE 400.00 17.25 2.95
20.63%
19.95
17.25
13,000 13 2.45 21,000 5,000
31.25%
CAIRN 28-Aug-14 CE 335.00 0.65 -1.05
-61.76%
1.60
0.65
13,000 13 0.13 57,000 6,000
11.76%
GAIL 28-Aug-14 CE 450.00 0.60 -0.70
-53.85%
1.40
0.60
13,000 13 0.12 63,000 3,000
5.00%
IGL 28-Aug-14 CE 370.00 6.85 -3.05
-30.81%
11.00
6.60
13,000 13 1.05 29,000 -3,000
-9.38%
JUBLFOOD 28-Aug-14 CE 1,300.00 32.00 22.75
245.95%
40.40
7.60
13,000 52 3.74 4,250 2,250
112.50%
SUNPHARMA 28-Aug-14 CE 890.00 3.20 -1.45
-31.18%
4.80
2.15
13,000 26 0.42 17,500 500
2.94%
TATACOMM 28-Aug-14 CE 380.00 1.05 -0.75
-41.67%
2.00
0.95
13,000 13 0.15 112,000 1,000
0.90%
ZEEL 28-Aug-14 CE 280.00 9.95 -3.00
-23.17%
14.50
9.40
13,000 13 1.48 77,000 -6,000
-7.23%
M&M 28-Aug-14 CE 1,360.00 37.65 8.05
27.20%
40.80
24.50
12,250 49 4.36 17,250 -2,750
-13.75%
ANDHRABANK 25-Sep-14 CE 75.00 5.30 2.55
92.73%
5.45
5.00
12,000 3 0.63 20,000 8,000
66.67%
ANDHRABANK 25-Sep-14 CE 85.00 1.55 -0.70
-31.11%
1.60
1.55
12,000 3 0.19 16,000 12,000
300.00%
ALBK 25-Sep-14 CE 120.00 10.15 3.15
45.00%
11.15
10.10
12,000 3 1.26 36,000 4,000
12.50%
BANKBARODA 25-Sep-14 CE 920.00 40.05 9.80
32.40%
43.90
38.00
12,000 24 4.83 8,000 4,500
128.57%
DLF 25-Sep-14 CE 230.00 1.60 -0.05
-3.03%
1.95
1.50
12,000 6 0.21 40,000 12,000
42.86%
FEDERALBNK 28-Aug-14 CE 110.00 12.65 2.10
19.91%
14.10
12.65
12,000 3 1.59 56,000 -4,000
-6.67%
IDEA 28-Aug-14 CE 150.00 6.40 -1.10
-14.67%
7.85
6.40
12,000 6 0.90 152,000 -12,000
-7.32%
IRB 28-Aug-14 CE 240.00 18.30 -1.75
-8.73%
19.80
18.30
12,000 3 2.26 72,000 -4,000
-5.26%
JISLJALEQS 28-Aug-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 356,000 -8,000
-2.20%
ADANIPORTS 28-Aug-14 CE 275.00 22.00 7.75
54.39%
22.00
20.00
12,000 6 2.57 72,000 -6,000
-7.69%
NHPC 25-Sep-14 CE 27.50 0.10 -0.05
-33.33%
0.10
0.10
12,000 1 0.01 108,000 12,000
12.50%
NHPC 28-Aug-14 CE 20.00 1.95 -0.05
-2.50%
1.95
1.95
12,000 1 0.23 276,000 0
0.00%
NTPC 25-Sep-14 CE 140.00 6.25 -0.50
-7.41%
6.65
5.55
12,000 6 0.73 92,000 8,000
9.52%
ORIENTBANK 25-Sep-14 CE 280.00 13.55 0.95
7.54%
14.70
13.55
12,000 6 1.70 24,000 -2,000
-7.69%
PFC 28-Aug-14 CE 295.00 0.20 -0.50
-71.43%
0.40
0.20
12,000 6 0.04 36,000 2,000
5.88%
PFC 28-Aug-14 CE 320.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 30,000 -12,000
-28.57%
PTC 25-Sep-14 CE 95.00 1.25 -0.25
-16.67%
1.35
1.20
12,000 3 0.15 56,000 12,000
27.27%
PTC 28-Aug-14 CE 95.00 0.15 -0.30
-66.67%
0.15
0.15
12,000 3 0.02 172,000 0
0.00%
RCOM 28-Aug-14 CE 115.00 7.90 -2.45
-23.67%
8.60
7.80
12,000 6 0.96 92,000 0
0.00%
SAIL 25-Sep-14 CE 95.00 0.75 -0.75
-50.00%
0.80
0.65
12,000 3 0.09 16,000 8,000
100.00%
SYNDIBANK 28-Aug-14 CE 147.50 0.10 -0.05
-33.33%
0.30
0.10
12,000 3 0.02 16,000 4,000
33.33%
SSLT 25-Sep-14 CE 290.00 12.75 0.55
4.51%
14.60
12.75
12,000 6 1.60 24,000 6,000
33.33%
UPL 25-Sep-14 CE 340.00 15.95 4.95
45.00%
17.65
12.00
12,000 6 1.77 14,000 10,000
250.00%
UPL 28-Aug-14 CE 335.00 6.40 2.90
82.86%
7.00
2.80
12,000 6 0.55 8,000 8,000
0.00%
TATACHEM 25-Sep-14 CE 390.00 6.50 -3.45
-34.67%
8.30
6.25
12,000 12 0.87 12,000 12,000
0.00%
TATACHEM 28-Aug-14 CE 360.00 13.00 -2.00
-13.33%
16.50
9.00
12,000 12 1.63 33,000 -3,000
-8.33%
TATAMOTORS 25-Sep-14 CE 550.00 6.65 -0.15
-2.21%
8.50
6.35
12,000 12 0.88 84,000 1,000
1.20%
TATAMOTORS 28-Aug-14 CE 460.00 53.25 -1.10
-2.02%
60.00
53.25
12,000 12 6.67 477,000 -6,000
-1.24%
TATAMTRDVR 28-Aug-14 CE 340.00 25.75 7.00
37.33%
25.75
19.25
12,000 6 2.65 98,000 -6,000
-5.77%
UCOBANK 25-Sep-14 CE 100.00 6.55 1.20
22.43%
6.55
6.00
12,000 3 0.74 28,000 0
0.00%
RELIANCE 25-Sep-14 CE 980.00 42.80 0.90
2.15%
48.65
42.75
11,750 47 5.57 14,250 9,500
200.00%
NIFTY 28-Aug-14 CE 7,200.00 724.90 27.10
3.88%
731.45
704.00
11,600 232 83.27 148,250 -5,050
-3.29%
AUROPHARMA 28-Aug-14 CE 720.00 91.00 4.65
5.39%
93.55
87.10
11,500 23 10.42 99,500 -9,500
-8.72%
BPCL 25-Sep-14 CE 720.00 9.95 -4.15
-29.43%
18.45
9.60
11,500 23 1.53 18,000 6,000
50.00%
BPCL 28-Aug-14 CE 620.00 53.70 -3.30
-5.79%
66.70
53.15
11,500 23 6.92 29,500 -8,000
-21.33%
RELIANCE 28-Aug-14 CE 960.00 42.00 1.65
4.09%
50.00
42.00
11,500 46 5.15 32,750 -1,750
-5.07%
LT 28-Aug-14 CE 1,640.00 1.00 -0.40
-28.57%
2.35
1.00
11,250 45 0.21 34,500 1,250
3.76%
ASHOKLEY 25-Sep-14 CE 42.50 0.60 0.05
9.09%
0.60
0.60
11,000 1 0.07 132,000 0
0.00%
ASHOKLEY 28-Aug-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
11,000 1 0.01 22,000 11,000
100.00%
BANKBARODA 25-Sep-14 CE 940.00 30.80 7.80
33.91%
35.90
30.00
11,000 22 3.49 9,000 7,000
350.00%
BANKINDIA 28-Aug-14 CE 330.00 0.10 -0.10
-50.00%
0.40
0.10
11,000 11 0.03 56,000 -1,000
-1.75%
RELINFRA 28-Aug-14 CE 770.00 2.45 0.45
22.50%
3.50
1.40
11,000 22 0.25 47,500 1,500
3.26%
CIPLA 25-Sep-14 CE 500.00 16.00 3.25
25.49%
16.00
12.00
11,000 11 1.55 31,000 5,000
19.23%
CIPLA 25-Sep-14 CE 520.00 8.65 2.60
42.98%
9.75
6.75
11,000 11 0.90 14,000 8,000
133.33%
CESC 28-Aug-14 CE 680.00 43.00 16.00
59.26%
44.00
42.95
11,000 22 4.81 2,500 -10,000
-80.00%
CAIRN 25-Sep-14 CE 350.00 2.05 -0.95
-31.67%
3.10
2.05
11,000 11 0.27 38,000 6,000
18.75%
CENTURYTEX 25-Sep-14 CE 640.00 9.50 0.50
5.56%
11.75
9.50
11,000 11 1.13 19,000 10,000
111.11%
CENTURYTEX 28-Aug-14 CE 660.00 0.50 -0.25
-33.33%
0.80
0.45
11,000 11 0.06 86,000 -3,000
-3.37%
HDFCBANK 28-Aug-14 CE 800.00 48.00 13.50
39.13%
48.00
30.50
11,000 22 4.43 177,500 -500
-0.28%
HINDPETRO 28-Aug-14 CE 390.00 69.20 5.25
8.21%
80.50
68.70
11,000 11 8.16 87,000 -6,000
-6.45%
JINDALSTEL 28-Aug-14 CE 310.00 0.65 -0.30
-31.58%
1.10
0.65
11,000 11 0.09 159,000 -5,000
-3.05%
JSWSTEEL 28-Aug-14 CE 1,340.00 3.75 0.45
13.64%
6.05
3.45
11,000 44 0.52 7,250 1,750
31.82%
M&MFIN 28-Aug-14 CE 260.00 18.15 4.25
30.58%
19.00
14.20
11,000 11 1.93 75,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 630.00 0.70 0.20
40.00%
0.70
0.50
11,000 11 0.07 53,000 -1,000
-1.85%
TATAMOTORS 28-Aug-14 CE 450.00 62.50 -1.00
-1.57%
70.00
62.20
11,000 11 7.18 609,000 -2,000
-0.33%
TITAN 25-Sep-14 CE 380.00 10.50 -0.30
-2.78%
11.55
9.85
11,000 11 1.17 11,000 4,000
57.14%
TECHM 25-Sep-14 CE 2,350.00 51.90 27.40
111.84%
57.00
24.05
11,000 88 4.61 3,500 2,125
154.55%
YESBANK 28-Aug-14 CE 560.00 25.95 5.40
26.28%
29.75
22.25
11,000 11 2.87 122,000 -1,000
-0.81%
ZEEL 25-Sep-14 CE 290.00 13.00 -2.00
-13.33%
15.00
12.45
11,000 11 1.41 62,000 1,000
1.64%
COLPAL 28-Aug-14 CE 1,500.00 23.90 -0.05
-0.21%
35.00
23.30
10,750 43 3.15 14,000 -6,250
-30.86%
DRREDDY 28-Aug-14 CE 2,800.00 50.20 -10.10
-16.75%
63.00
32.10
10,625 85 4.49 28,000 -625
-2.18%
HDFCBANK 28-Aug-14 CE 870.00 2.30 1.30
130.00%
2.40
1.05
10,500 21 0.20 68,500 -1,500
-2.14%
LT 25-Sep-14 CE 1,500.00 75.05 0.45
0.60%
89.90
70.75
10,500 42 8.30 45,250 -1,750
-3.72%
PNB 25-Sep-14 CE 1,040.00 19.55 -39.20
-66.72%
25.00
16.00
10,500 21 2.20 7,000 7,000
0.00%
JUSTDIAL 28-Aug-14 CE 1,800.00 10.95 -5.90
-35.01%
23.75
9.25
10,375 83 1.28 16,500 1,000
6.45%
ARVIND 28-Aug-14 CE 235.00 20.75 0.30
1.47%
22.95
20.75
10,000 5 2.16 42,000 -4,000
-8.70%
AUROPHARMA 25-Sep-14 CE 780.00 57.00 15.00
35.71%
60.00
56.25
10,000 20 5.80 10,000 9,500
1,900.00%
ASIANPAINT 28-Aug-14 CE 610.00 8.90 -3.40
-27.64%
14.90
8.65
10,000 20 1.04 7,000 1,500
27.27%
BPCL 28-Aug-14 CE 650.00 27.60 -11.50
-29.41%
39.10
27.00
10,000 20 3.04 48,500 -7,500
-13.39%
CIPLA 28-Aug-14 CE 460.00 39.70 7.50
23.29%
41.00
34.50
10,000 10 3.80 220,000 -5,000
-2.22%
CIPLA 28-Aug-14 CE 530.00 0.80 0.15
23.08%
0.80
0.65
10,000 10 0.07 16,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 195.00 7.50 -5.20
-40.94%
8.95
7.50
10,000 5 0.80 46,000 0
0.00%
COALINDIA 25-Sep-14 CE 400.00 2.15 -1.35
-38.57%
2.60
1.85
10,000 10 0.21 28,000 10,000
55.56%
DLF 28-Aug-14 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 580,000 -10,000
-1.69%
DABUR 25-Sep-14 CE 235.00 2.30 -0.25
-9.80%
2.30
2.05
10,000 5 0.22 14,000 -4,000
-22.22%
EXIDEIND 25-Sep-14 CE 165.00 7.00 -1.45
-17.16%
7.75
6.65
10,000 5 0.72 12,000 6,000
100.00%
EXIDEIND 25-Sep-14 CE 170.00 4.95 -1.15
-18.85%
6.30
4.80
10,000 5 0.54 28,000 8,000
40.00%
HDFCBANK 25-Sep-14 CE 820.00 43.30 7.35
20.45%
43.80
35.85
10,000 20 4.02 77,500 -1,500
-1.90%
HINDZINC 28-Aug-14 CE 165.00 3.85 -0.05
-1.28%
5.20
3.60
10,000 5 0.43 42,000 -2,000
-4.55%
ITC 25-Sep-14 CE 345.00 8.40 -5.20
-38.24%
8.50
7.50
10,000 10 0.79 9,000 9,000
0.00%
JUSTDIAL 28-Aug-14 CE 1,900.00 3.50 -1.60
-31.37%
4.00
3.00
10,000 80 0.35 19,250 750
4.05%
LUPIN 28-Aug-14 CE 1,280.00 6.15 0.70
12.84%
8.00
3.15
10,000 40 0.53 16,000 2,750
20.75%
NTPC 28-Aug-14 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 16,000 0
0.00%
POWERGRID 28-Aug-14 CE 132.50 2.50 -1.50
-37.50%
3.25
2.50
10,000 5 0.27 48,000 0
0.00%
POWERGRID 28-Aug-14 CE 145.00 0.10 -0.05
-33.33%
0.10
0.05
10,000 5 0.01 156,000 -4,000
-2.50%
PETRONET 28-Aug-14 CE 182.50 1.40 -4.35
-75.65%
1.50
1.40
10,000 5 0.14 10,000 10,000
0.00%
RELCAPITAL 28-Aug-14 CE 540.00 33.00 13.50
69.23%
33.00
25.00
10,000 10 2.78 25,000 1,000
4.17%
RELCAPITAL 28-Aug-14 CE 640.00 0.45 0.05
12.50%
0.60
0.40
10,000 10 0.05 76,000 -4,000
-5.00%
RCOM 28-Aug-14 CE 155.00 0.05 -0.05
-50.00%
0.10
0.05
10,000 5 0.01 92,000 -2,000
-2.13%
UPL 28-Aug-14 CE 325.00 17.00 11.45
206.31%
17.00
7.50
10,000 5 1.19 12,000 -6,000
-33.33%
TATACHEM 25-Sep-14 CE 400.00 4.40 -1.45
-24.79%
4.80
4.00
10,000 10 0.45 8,000 7,000
700.00%
TATAMOTORS 25-Sep-14 CE 500.00 26.65 1.50
5.96%
27.00
25.20
10,000 10 2.66 114,000 2,000
1.79%
UNIONBANK 25-Sep-14 CE 210.00 19.00 5.80
43.94%
19.00
17.00
10,000 5 1.82 12,000 -4,000
-25.00%
YESBANK 28-Aug-14 CE 630.00 0.50 -0.15
-23.08%
0.70
0.50
10,000 10 0.06 25,000 3,000
13.64%
INFY 25-Sep-14 CE 3,600.00 90.00 18.85
26.49%
99.00
74.00
9,875 79 8.59 7,000 2,125
43.59%
JUSTDIAL 28-Aug-14 CE 1,750.00 22.85 -11.95
-34.34%
40.00
21.00
9,875 79 2.49 8,375 3,625
76.32%
ICICIBANK 28-Aug-14 CE 1,520.00 30.25 -5.50
-15.38%
41.15
29.95
9,500 38 3.38 95,000 1,000
1.06%
LT 28-Aug-14 CE 1,450.00 95.00 7.10
8.08%
106.00
84.70
9,500 38 9.08 54,000 -1,750
-3.14%
INFY 25-Sep-14 CE 3,800.00 22.00 3.00
15.79%
28.65
19.00
9,375 75 1.97 9,500 8,375
744.44%
NIFTY 30-Oct-14 CE 6,950.00 997.85 67.95
7.31%
997.85
997.85
9,350 187 93.30 18,500 200
1.09%
LUPIN 28-Aug-14 CE 1,180.00 72.00 10.75
17.55%
72.00
55.95
9,250 37 5.56 19,750 -2,000
-9.20%
BANKNIFTY 28-Aug-14 CE 16,700.00 3.50 -0.05
-1.41%
4.45
3.10
9,075 363 0.34 6,475 2,725
72.67%
BHARATFORG 28-Aug-14 CE 740.00 36.25 14.60
67.44%
36.30
30.00
9,000 9 3.06 48,000 -4,000
-7.69%
BANKBARODA 28-Aug-14 CE 860.00 64.00 30.00
88.24%
69.85
64.00
9,000 18 6.00 22,500 -3,500
-13.46%
BPCL 28-Aug-14 CE 740.00 1.05 -1.55
-59.62%
2.95
0.85
9,000 18 0.14 11,000 3,000
37.50%
RELINFRA 25-Sep-14 CE 740.00 26.90 2.40
9.80%
27.60
21.05
9,000 18 2.36 13,500 4,500
50.00%
RELINFRA 28-Aug-14 CE 810.00 0.30 -0.15
-33.33%
0.40
0.30
9,000 18 0.03 26,000 -9,000
-25.71%
BHARTIARTL 28-Aug-14 CE 360.00 8.10 -6.90
-46.00%
11.70
8.00
9,000 9 0.83 249,000 5,000
2.05%
CANBK 28-Aug-14 CE 450.00 0.25 -0.10
-28.57%
0.30
0.25
9,000 9 0.03 75,000 -9,000
-10.71%
ICICIBANK 28-Aug-14 CE 1,460.00 86.00 2.00
2.38%
90.50
85.10
9,000 36 7.95 106,750 -8,500
-7.38%
IFCI 25-Sep-14 CE 45.00 0.20 -0.05
-20.00%
0.20
0.20
9,000 1 0.02 18,000 9,000
100.00%
IFCI 28-Aug-14 CE 25.00 11.65 -2.00
-14.65%
11.65
11.65
9,000 1 1.05 9,000 9,000
0.00%
IFCI 28-Aug-14 CE 27.50 8.75 -0.30
-3.31%
8.75
8.75
9,000 1 0.79 9,000 -9,000
-50.00%
INDUSINDBK 28-Aug-14 CE 590.00 2.00 -0.40
-16.67%
2.50
1.75
9,000 18 0.20 17,500 1,500
9.38%
IOC 25-Sep-14 CE 370.00 13.95 -3.70
-20.96%
15.00
13.95
9,000 9 1.32 9,000 3,000
50.00%
ONGC 25-Sep-14 CE 400.00 35.00 2.00
6.06%
39.40
35.00
9,000 9 3.27 20,000 6,000
42.86%
PNB 28-Aug-14 CE 920.00 63.65 14.60
29.77%
74.80
63.00
9,000 18 6.16 39,000 2,000
5.41%
WIPRO 25-Sep-14 CE 560.00 15.90 1.90
13.57%
16.50
13.90
9,000 18 1.37 9,000 2,500
38.46%
NIFTY 30-Oct-14 CE 6,850.00 1,094.75 -6.50
-0.59%
1,094.75
1,094.75
8,850 177 96.89 18,500 0
0.00%
COLPAL 28-Aug-14 CE 1,540.00 12.00 1.95
19.40%
17.85
10.00
8,750 35 1.25 7,000 4,250
154.55%
ICICIBANK 28-Aug-14 CE 1,480.00 60.00 -5.00
-7.69%
73.80
60.00
8,750 35 5.95 66,000 -7,000
-9.59%
AXISBANK 28-Aug-14 CE 440.00 0.10 -0.10
-50.00%
0.30
0.10
8,750 7 0.02 147,500 -6,250
-4.07%
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%
AUROPHARMA 28-Aug-14 CE 880.00 0.85 -0.50
-37.04%
1.90
0.85
8,500 17 0.11 10,500 -3,000
-22.22%
HDFC 28-Aug-14 CE 1,000.00 55.00 -14.70
-21.09%
69.00
54.00
8,500 34 5.11 21,750 250
1.16%
LT 28-Aug-14 CE 1,660.00 0.70 -0.35
-33.33%
1.25
0.05
8,500 34 0.04 22,250 -750
-3.26%
MCDOWELL-N 25-Sep-14 CE 2,600.00 13.70 -8.30
-37.73%
14.75
7.00
8,500 68 0.83 8,750 1,750
25.00%
M&M 28-Aug-14 CE 1,350.00 46.70 10.65
29.54%
49.60
25.75
8,500 34 3.54 42,000 -1,000
-2.33%
SBIN 28-Aug-14 CE 2,660.00 2.25 -0.55
-19.64%
4.90
2.20
8,375 67 0.26 5,625 500
9.76%
SBIN 28-Aug-14 CE 2,680.00 2.20 -0.70
-24.14%
3.75
2.00
8,375 67 0.24 5,375 1,625
43.33%
HCLTECH 25-Sep-14 CE 1,600.00 50.80 16.70
48.97%
60.00
36.00
8,250 33 4.00 18,000 1,750
10.77%
ICICIBANK 28-Aug-14 CE 1,620.00 1.55 -1.15
-42.59%
3.00
1.50
8,250 33 0.17 19,250 500
2.67%
ICICIBANK 28-Aug-14 CE 1,640.00 0.80 -0.65
-44.83%
1.60
0.80
8,250 33 0.12 19,750 -750
-3.66%
TCS 25-Sep-14 CE 2,550.00 37.75 8.25
27.97%
39.10
27.10
8,250 66 2.96 11,875 5,250
79.25%
NIFTY 30-Oct-14 CE 7,900.00 225.10 11.25
5.26%
230.00
216.25
8,050 161 17.97 82,400 2,700
3.39%
HEXAWARE 28-Aug-14 CE 150.00 8.50 1.30
18.06%
8.50
7.00
8,000 4 0.61 236,000 -2,000
-0.84%
ALBK 28-Aug-14 CE 117.50 8.45 1.85
28.03%
9.95
8.45
8,000 2 0.74 16,000 0
0.00%
ARVIND 25-Sep-14 CE 290.00 4.00 -0.70
-14.89%
5.85
4.00
8,000 4 0.43 16,000 0
0.00%
ADANIPOWER 28-Aug-14 CE 50.00 1.80 -3.90
-68.42%
1.80
1.80
8,000 1 0.14 56,000 8,000
16.67%
APOLLOTYRE 25-Sep-14 CE 200.00 1.20 -0.80
-40.00%
1.50
1.20
8,000 4 0.10 16,000 2,000
14.29%
BHEL 28-Aug-14 CE 200.00 25.25 -0.45
-1.75%
26.00
24.80
8,000 4 2.03 126,000 -8,000
-5.97%
RELINFRA 25-Sep-14 CE 760.00 19.05 2.10
12.39%
19.50
14.60
8,000 16 1.39 8,500 4,000
88.89%
DISHTV 25-Sep-14 CE 55.00 3.50 -4.60
-56.79%
3.50
3.50
8,000 1 0.28 8,000 8,000
0.00%
DISHTV 25-Sep-14 CE 57.50 2.50 -0.50
-16.67%
2.50
2.50
8,000 1 0.20 16,000 0
0.00%
DISHTV 25-Sep-14 CE 62.50 1.15 -0.65
-36.11%
1.15
1.15
8,000 1 0.09 24,000 8,000
50.00%
DISHTV 28-Aug-14 CE 55.00 2.20 -1.90
-46.34%
2.20
2.20
8,000 1 0.18 88,000 0
0.00%
DISHTV 28-Aug-14 CE 70.00 0.05 -0.10
-66.67%
0.05
0.05
8,000 1 0.00 232,000 0
0.00%
EXIDEIND 28-Aug-14 CE 172.50 0.50 -1.55
-75.61%
0.85
0.50
8,000 4 0.05 14,000 0
0.00%
FEDERALBNK 28-Aug-14 CE 132.50 0.50 0.45
900.00%
0.50
0.40
8,000 2 0.04 8,000 0
0.00%
AMBUJACEM 25-Sep-14 CE 230.00 2.20 -1.30
-37.14%
2.40
2.20
8,000 4 0.18 16,000 0
0.00%
HDFC 28-Aug-14 CE 1,160.00 0.55 -0.50
-47.62%
0.75
0.30
8,000 32 0.04 124,500 -1,250
-0.99%
HDIL 25-Sep-14 CE 95.00 5.35 -2.20
-29.14%
5.35
5.35
8,000 1 0.43 56,000 0
0.00%
HDIL 25-Sep-14 CE 115.00 0.25 -0.70
-73.68%
0.25
0.25
8,000 1 0.02 8,000 0
0.00%
HDIL 28-Aug-14 CE 112.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 48,000 -8,000
-14.29%
HDIL 28-Aug-14 CE 117.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 216,000 -8,000
-3.57%
INDIACEM 25-Sep-14 CE 120.00 2.90 -0.45
-13.43%
2.90
2.55
8,000 2 0.22 252,000 0
0.00%
INDIACEM 25-Sep-14 CE 125.00 1.55 -1.75
-53.03%
1.55
1.55
8,000 2 0.12 4,000 0
0.00%
IDFC 25-Sep-14 CE 175.00 0.85 0.00
0.00%
0.90
0.80
8,000 4 0.07 8,000 2,000
33.33%
IRB 25-Sep-14 CE 280.00 5.00 -2.40
-32.43%
6.90
5.00
8,000 2 0.48 24,000 4,000
20.00%
IOB 25-Sep-14 CE 75.00 0.90 0.35
63.64%
0.90
0.90
8,000 1 0.07 16,000 8,000
100.00%
IBREALEST 28-Aug-14 CE 82.50 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 120,000 -4,000
-3.23%
IBREALEST 28-Aug-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 944,000 -8,000
-0.84%
ITC 25-Sep-14 CE 340.00 11.30 -2.20
-16.30%
12.00
10.00
8,000 8 0.88 13,000 8,000
160.00%
JPASSOCIAT 28-Aug-14 CE 45.00 6.00 -3.70
-38.14%
6.00
6.00
8,000 1 0.48 56,000 0
0.00%
JSWENERGY 28-Aug-14 CE 75.00 3.75 -0.30
-7.41%
4.60
3.75
8,000 2 0.33 96,000 -4,000
-4.00%
JISLJALEQS 28-Aug-14 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 656,000 -4,000
-0.61%
L&TFH 28-Aug-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 612,000 0
0.00%
LICHSGFIN 25-Sep-14 CE 330.00 3.00 0.45
17.65%
3.55
3.00
8,000 8 0.27 12,000 3,000
33.33%
ADANIPORTS 25-Sep-14 CE 300.00 13.50 -2.00
-12.90%
15.45
13.50
8,000 4 1.15 32,000 2,000
6.67%
NMDC 25-Sep-14 CE 175.00 6.75 -0.25
-3.57%
7.25
6.75
8,000 4 0.57 12,000 6,000
100.00%
PFC 28-Aug-14 CE 305.00 0.10 -0.10
-50.00%
0.15
0.10
8,000 4 0.01 8,000 -6,000
-42.86%
PETRONET 28-Aug-14 CE 210.00 0.15 0.00
0.00%
0.15
0.15
8,000 4 0.01 114,000 0
0.00%
PNB 25-Sep-14 CE 1,100.00 8.95 -32.15
-78.22%
9.35
8.65
8,000 16 0.72 6,000 6,000
0.00%
RANBAXY 28-Aug-14 CE 610.00 36.50 2.50
7.35%
36.50
24.15
8,000 8 2.28 59,000 3,000
5.36%
RPOWER 25-Sep-14 CE 92.50 2.15 0.20
10.26%
2.15
2.05
8,000 2 0.17 28,000 0
0.00%
SAIL 25-Sep-14 CE 80.00 5.45 -3.55
-39.44%
5.45
5.25
8,000 2 0.43 12,000 4,000
50.00%
SAIL 28-Aug-14 CE 92.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 296,000 -8,000
-2.63%
SAIL 28-Aug-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 608,000 -8,000
-1.30%
SYNDIBANK 25-Sep-14 CE 150.00 1.45 -27.35
-94.97%
1.45
1.45
8,000 2 0.12 8,000 8,000
0.00%
SYNDIBANK 28-Aug-14 CE 142.50 0.25 -0.05
-16.67%
0.65
0.25
8,000 2 0.04 24,000 0
0.00%
SSLT 25-Sep-14 CE 310.00 5.40 -0.50
-8.47%
7.00
5.05
8,000 4 0.47 26,000 2,000
8.33%
SSLT 28-Aug-14 CE 280.00 13.00 1.15
9.70%
15.00
13.00
8,000 4 1.13 204,000 -4,000
-1.92%
UPL 28-Aug-14 CE 360.00 0.95 0.50
111.11%
1.00
0.75
8,000 4 0.07 12,000 2,000
20.00%
TATAMOTORS 25-Sep-14 CE 510.00 20.70 -0.10
-0.48%
22.95
20.00
8,000 8 1.71 24,000 1,000
4.35%
TITAN 28-Aug-14 CE 355.00 11.50 -4.55
-28.35%
13.25
11.50
8,000 8 0.97 23,000 -1,000
-4.17%
TATAMTRDVR 28-Aug-14 CE 330.00 32.95 3.20
10.76%
33.60
29.60
8,000 4 2.53 208,000 -4,000
-1.89%
TATAPOWER 25-Sep-14 CE 105.00 0.90 -0.20
-18.18%
0.90
0.90
8,000 2 0.07 32,000 8,000
33.33%
TATAPOWER 28-Aug-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 448,000 -8,000
-1.75%
TATAGLOBAL 25-Sep-14 CE 165.00 2.50 -0.75
-23.08%
3.00
2.50
8,000 4 0.21 58,000 6,000
11.54%
TATAGLOBAL 28-Aug-14 CE 162.50 0.65 0.00
0.00%
0.70
0.65
8,000 4 0.05 64,000 2,000
3.23%
UCOBANK 25-Sep-14 CE 110.00 2.35 0.35
17.50%
2.35
2.25
8,000 2 0.18 16,000 8,000
100.00%
UCOBANK 28-Aug-14 CE 107.50 0.55 0.05
10.00%
0.55
0.50
8,000 2 0.04 24,000 4,000
20.00%
UCOBANK 28-Aug-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 60,000 -4,000
-6.25%
VOLTAS 28-Aug-14 CE 225.00 13.50 -2.35
-14.83%
19.00
13.50
8,000 4 1.37 88,000 -8,000
-8.33%
TATACOMM 25-Sep-14 CE 370.00 11.40 -31.50
-73.43%
13.00
10.15
8,000 8 0.90 6,000 6,000
0.00%
HINDUNILVR 25-Sep-14 CE 720.00 13.00 -3.00
-18.75%
14.05
12.15
7,500 15 1.00 14,000 6,000
75.00%
HINDUNILVR 28-Aug-14 CE 760.00 0.35 -0.45
-56.25%
0.80
0.30
7,500 15 0.04 44,000 -2,000
-4.35%
JSWSTEEL 28-Aug-14 CE 1,350.00 2.65 -0.10
-3.64%
4.05
2.50
7,500 30 0.24 7,500 2,250
42.86%
RELIANCE 30-Oct-14 CE 1,040.00 33.00 3.95
13.60%
33.00
30.00
7,500 30 2.32 9,000 500
5.88%
SUNPHARMA 25-Sep-14 CE 860.00 26.85 -3.20
-10.65%
31.00
22.00
7,500 15 2.04 27,500 2,000
7.84%
SBIN 25-Sep-14 CE 2,650.00 41.80 15.65
59.85%
50.00
29.50
7,375 59 3.17 5,875 2,000
51.61%
NIFTY 25-Sep-14 CE 6,000.00 1,933.95 28.90
1.52%
1,940.00
1,914.00
7,300 146 140.73 143,750 6,450
4.70%
M&M 28-Aug-14 CE 1,260.00 128.00 17.85
16.21%
138.70
125.00
7,250 29 9.70 22,500 -6,250
-21.74%
ACC 28-Aug-14 CE 1,550.00 7.90 -5.55
-41.26%
12.50
7.25
7,000 28 0.63 24,250 750
3.19%
BHARATFORG 25-Sep-14 CE 780.00 24.10 16.80
230.14%
25.50
22.05
7,000 7 1.70 5,000 5,000
0.00%
CANBK 28-Aug-14 CE 360.00 37.25 18.25
96.05%
39.00
35.00
7,000 7 2.59 23,000 -3,000
-11.54%
ITC 28-Aug-14 CE 375.00 0.15 -0.25
-62.50%
0.25
0.10
7,000 7 0.01 86,000 -4,000
-4.44%
ONGC 28-Aug-14 CE 400.00 27.30 -0.45
-1.62%
34.00
26.70
7,000 7 2.17 339,000 2,000
0.59%
PNB 25-Sep-14 CE 1,020.00 26.00 10.45
67.20%
31.50
26.00
7,000 14 2.05 9,000 3,000
50.00%
RELCAPITAL 25-Sep-14 CE 660.00 3.65 -66.40
-94.79%
3.90
2.65
7,000 7 0.25 6,000 6,000
0.00%
RELIANCE 28-Aug-14 CE 1,080.00 0.60 -0.20
-25.00%
1.00
0.50
7,000 28 0.04 200,000 -4,000
-1.96%
SUNPHARMA 25-Sep-14 CE 850.00 34.00 1.00
3.03%
34.00
27.00
7,000 14 2.04 8,000 7,000
700.00%
TATAMOTORS 25-Sep-14 CE 570.00 3.50 -0.30
-7.89%
4.50
3.40
7,000 7 0.27 15,000 -1,000
-6.25%
TITAN 25-Sep-14 CE 370.00 14.25 -1.55
-9.81%
16.00
13.55
7,000 7 1.02 9,000 1,000
12.50%
TITAN 28-Aug-14 CE 340.00 24.40 -2.80
-10.29%
26.10
23.40
7,000 7 1.75 35,000 0
0.00%
TATACOMM 28-Aug-14 CE 390.00 0.60 -0.40
-40.00%
1.00
0.60
7,000 7 0.05 44,000 -6,000
-12.00%
YESBANK 28-Aug-14 CE 540.00 44.10 5.05
12.93%
46.50
41.30
7,000 7 3.09 84,000 -3,000
-3.45%
COLPAL 28-Aug-14 CE 1,520.00 17.90 3.65
25.61%
26.15
16.00
6,750 27 1.44 5,000 2,500
100.00%
TCS 25-Sep-14 CE 2,600.00 22.90 5.15
29.01%
24.30
16.00
6,750 54 1.37 18,000 4,750
35.85%
NIFTY 24-Dec-14 CE 9,000.00 14.75 -2.90
-16.43%
19.50
14.00
6,650 7 1.04 167,050 4,850
2.99%
MARUTI 28-Aug-14 CE 2,850.00 3.15 -0.90
-22.22%
3.70
2.40
6,625 53 0.21 24,625 1,250
5.35%
LUPIN 28-Aug-14 CE 1,220.00 37.10 6.10
19.68%
41.80
25.00
6,500 26 2.28 22,250 -1,750
-7.29%
LT 25-Sep-14 CE 1,700.00 9.50 -0.20
-2.06%
12.45
9.40
6,500 26 0.69 9,750 4,500
85.71%
M&M 28-Aug-14 CE 1,440.00 3.35 -0.05
-1.47%
4.35
3.00
6,500 26 0.22 15,500 2,000
14.81%
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%
NIFTY 28-Aug-14 CE 6,000.00 1,920.40 26.55
1.40%
1,928.05
1,900.00
6,400 128 122.59 707,750 -5,500
-0.77%
NIFTY 25-Sep-14 CE 7,000.00 943.75 23.85
2.59%
951.50
929.00
6,200 124 58.27 217,200 5,050
2.38%
ADANIENT 28-Aug-14 CE 450.00 55.00 11.00
25.00%
55.00
44.00
6,000 6 3.02 40,000 -3,000
-6.98%
ARVIND 25-Sep-14 CE 250.00 17.55 1.85
11.78%
20.50
17.55
6,000 3 1.16 28,000 2,000
7.69%
APOLLOTYRE 25-Sep-14 CE 160.00 14.00 0.00
0.00%
14.65
14.00
6,000 3 0.86 4,000 -4,000
-50.00%
BHARATFORG 25-Sep-14 CE 860.00 4.30 -1.65
-27.73%
4.30
3.00
6,000 6 0.24 6,000 6,000
0.00%
BHEL 25-Sep-14 CE 260.00 1.30 -24.30
-94.92%
1.30
1.30
6,000 3 0.08 4,000 4,000
0.00%
BANKINDIA 25-Sep-14 CE 290.00 16.50 2.40
17.02%
18.55
15.55
6,000 6 1.01 22,000 0
0.00%
BANKINDIA 25-Sep-14 CE 310.00 8.30 1.30
18.57%
10.00
8.00
6,000 6 0.53 12,000 5,000
71.43%
CROMPGREAV 25-Sep-14 CE 200.00 11.05 -10.75
-49.31%
12.25
11.05
6,000 3 0.70 6,000 6,000
0.00%
CROMPGREAV 28-Aug-14 CE 190.00 11.85 -3.15
-21.00%
13.40
11.85
6,000 3 0.74 132,000 -2,000
-1.49%
CAIRN 25-Sep-14 CE 340.00 3.85 -1.20
-23.76%
4.70
3.85
6,000 6 0.25 44,000 1,000
2.33%
CAIRN 28-Aug-14 CE 360.00 0.15 -0.05
-25.00%
0.20
0.15
6,000 6 0.01 108,000 -2,000
-1.82%
DABUR 28-Aug-14 CE 210.00 12.95 0.55
4.44%
13.40
11.50
6,000 3 0.75 86,000 -4,000
-4.44%
AMBUJACEM 28-Aug-14 CE 205.00 7.15 -4.35
-37.83%
8.35
7.15
6,000 3 0.46 98,000 -4,000
-3.92%
HINDALCO 28-Aug-14 CE 170.00 13.00 -2.20
-14.47%
13.00
13.00
6,000 3 0.78 24,000 4,000
20.00%
HINDALCO 28-Aug-14 CE 175.00 8.80 2.80
46.67%
8.80
8.00
6,000 3 0.51 16,000 -2,000
-11.11%
HINDZINC 25-Sep-14 CE 170.00 5.25 0.30
6.06%
5.95
5.25
6,000 3 0.33 10,000 6,000
150.00%
HINDZINC 28-Aug-14 CE 175.00 0.40 0.00
0.00%
1.00
0.40
6,000 3 0.04 42,000 2,000
5.00%
HINDZINC 28-Aug-14 CE 180.00 0.15 -0.10
-40.00%
0.45
0.10
6,000 3 0.01 62,000 0
0.00%
IDEA 28-Aug-14 CE 130.00 25.25 -2.75
-9.82%
25.50
25.25
6,000 3 1.52 18,000 -4,000
-18.18%
ITC 28-Aug-14 CE 385.00 0.10 -0.15
-60.00%
0.10
0.10
6,000 6 0.01 23,000 0
0.00%
KTKBANK 28-Aug-14 CE 127.50 4.05 2.05
102.50%
4.70
3.60
6,000 3 0.25 8,000 4,000
100.00%
KTKBANK 28-Aug-14 CE 150.00 0.10 0.00
0.00%
0.10
0.10
6,000 3 0.01 104,000 -6,000
-5.45%
MCLEODRUSS 28-Aug-14 CE 290.00 5.50 0.80
17.02%
5.50
4.10
6,000 6 0.28 25,000 -2,000
-7.41%
NTPC 25-Sep-14 CE 155.00 1.00 -0.15
-13.04%
1.00
1.00
6,000 3 0.06 20,000 0
0.00%
NTPC 28-Aug-14 CE 125.00 15.95 2.65
19.92%
19.00
15.95
6,000 3 1.04 - -2,000
-100.00%
NTPC 28-Aug-14 CE 137.50 4.40 -3.60
-45.00%
6.60
4.40
6,000 3 0.31 68,000 -2,000
-2.86%
NTPC 28-Aug-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 358,000 -6,000
-1.65%
ORIENTBANK 25-Sep-14 CE 300.00 7.50 2.10
38.89%
7.50
6.95
6,000 3 0.43 6,000 0
0.00%
POWERGRID 25-Sep-14 CE 145.00 0.75 -0.35
-31.82%
0.90
0.75
6,000 3 0.05 36,000 2,000
5.88%
PETRONET 25-Sep-14 CE 180.00 4.90 -0.10
-2.00%
4.90
4.90
6,000 3 0.29 10,000 6,000
150.00%
RECLTD 25-Sep-14 CE 280.00 15.00 -0.50
-3.23%
15.00
14.30
6,000 6 0.87 9,000 5,000
125.00%
RANBAXY 28-Aug-14 CE 600.00 45.45 3.45
8.21%
49.50
33.30
6,000 6 2.70 78,000 -2,000
-2.50%
SSLT 28-Aug-14 CE 330.00 0.15 0.00
0.00%
0.20
0.15
6,000 3 0.01 216,000 0
0.00%
SUNTV 25-Sep-14 CE 380.00 13.55 1.05
8.40%
16.95
11.75
6,000 6 0.81 7,000 5,000
250.00%
TITAN 25-Sep-14 CE 390.00 7.30 -1.50
-17.05%
8.80
7.00
6,000 6 0.46 6,000 1,000
20.00%
TITAN 25-Sep-14 CE 400.00 5.30 -1.20
-18.46%
5.50
5.00
6,000 6 0.31 6,000 5,000
500.00%
TITAN 28-Aug-14 CE 350.00 15.25 -4.25
-21.79%
20.00
15.25
6,000 6 1.00 49,000 -2,000
-3.92%
TATASTEEL 25-Sep-14 CE 500.00 44.00 -1.00
-2.22%
47.50
44.00
6,000 6 2.74 9,000 6,000
200.00%
TATASTEEL 25-Sep-14 CE 620.00 1.75 0.35
25.00%
2.00
1.75
6,000 6 0.11 7,000 1,000
16.67%
TATAMTRDVR 25-Sep-14 CE 350.00 25.00 1.00
4.17%
25.00
20.40
6,000 3 1.32 48,000 4,000
9.09%
TATAMTRDVR 28-Aug-14 CE 300.00 63.60 5.10
8.72%
68.40
63.60
6,000 3 3.94 344,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 355.00 9.00 1.75
24.14%
9.00
9.00
6,000 3 0.54 40,000 0
0.00%
ZEEL 28-Aug-14 CE 275.00 13.50 -4.00
-22.86%
18.25
13.40
6,000 6 0.88 24,000 0
0.00%
ZEEL 28-Aug-14 CE 320.00 0.20 -0.50
-71.43%
0.25
0.20
6,000 6 0.01 21,000 -1,000
-4.55%
SBIN 25-Sep-14 CE 2,750.00 20.40 -183.55
-90.00%
26.65
19.60
5,875 47 1.36 5,125 5,125
0.00%
NIFTY 25-Sep-14 CE 7,400.00 558.70 24.65
4.62%
564.85
541.75
5,750 115 31.96 35,900 4,500
14.33%
TECHM 28-Aug-14 CE 2,100.00 205.50 70.00
51.66%
227.85
158.65
5,750 46 11.49 12,000 -1,875
-13.51%
TECHM 25-Sep-14 CE 2,400.00 29.70 9.40
46.31%
37.35
18.60
5,625 45 1.61 3,125 3,125
0.00%
BPCL 25-Sep-14 CE 740.00 6.35 -3.35
-34.54%
10.15
6.35
5,500 11 0.47 5,500 3,500
175.00%
RELINFRA 28-Aug-14 CE 790.00 1.30 0.30
30.00%
1.30
0.75
5,500 11 0.06 15,500 500
3.33%
ICICIBANK 25-Sep-14 CE 1,500.00 74.00 -6.00
-7.50%
83.95
74.00
5,500 22 4.47 81,750 -4,500
-5.22%
KOTAKBANK 28-Aug-14 CE 960.00 70.00 11.00
18.64%
70.00
65.00
5,500 11 3.62 20,500 3,500
20.59%
SUNPHARMA 28-Aug-14 CE 820.00 35.15 -4.35
-11.01%
45.00
31.90
5,500 11 2.00 29,000 -2,500
-7.94%
NIFTY 25-Sep-14 CE 7,200.00 745.55 22.55
3.12%
756.00
732.00
5,400 108 40.27 14,950 5,100
51.78%
BANKNIFTY 28-Aug-14 CE 16,900.00 1.85 0.15
8.82%
2.10
1.70
5,325 213 0.10 3,575 2,325
186.00%
HEROMOTOCO 28-Aug-14 CE 2,500.00 50.55 -18.50
-26.79%
80.40
45.00
5,125 41 2.66 9,000 -125
-1.37%
NIFTY 25-Sep-14 CE 7,300.00 658.95 29.15
4.63%
660.00
638.00
5,100 102 32.98 23,150 4,750
25.82%
AUROPHARMA 28-Aug-14 CE 740.00 72.50 2.25
3.20%
75.00
72.50
5,000 10 3.73 130,000 -4,000
-2.99%
BHARATFORG 28-Aug-14 CE 820.00 1.05 -0.45
-30.00%
1.05
0.30
5,000 5 0.03 9,000 -4,000
-30.77%
BIOCON 28-Aug-14 CE 520.00 0.90 0.05
5.88%
1.00
0.75
5,000 10 0.04 55,000 500
0.92%
BANKINDIA 25-Sep-14 CE 300.00 11.35 1.70
17.62%
13.35
11.35
5,000 5 0.63 29,000 4,000
16.00%
RELINFRA 28-Aug-14 CE 710.00 27.35 4.35
18.91%
28.65
19.00
5,000 10 1.13 56,500 -3,500
-5.83%
BHARTIARTL 28-Aug-14 CE 420.00 0.10 -0.10
-50.00%
0.10
0.10
5,000 5 0.01 124,000 -4,000
-3.13%
CIPLA 25-Sep-14 CE 510.00 11.70 2.15
22.51%
11.70
10.45
5,000 5 0.57 55,000 -1,000
-1.79%
CAIRN 25-Sep-14 CE 320.00 12.75 -2.55
-16.67%
14.00
12.40
5,000 5 0.65 20,000 3,000
17.65%
CAIRN 28-Aug-14 CE 315.00 10.65 -3.75
-26.04%
14.00
10.40
5,000 5 0.62 52,000 -2,000
-3.70%
CENTURYTEX 25-Sep-14 CE 620.00 14.75 -0.25
-1.67%
16.50
14.00
5,000 5 0.76 7,000 3,000
75.00%
GODREJIND 28-Aug-14 CE 370.00 0.60 -0.15
-20.00%
1.40
0.55
5,000 5 0.05 7,000 3,000
75.00%
HDFCBANK 28-Aug-14 CE 900.00 0.85 0.70
466.67%
0.95
0.45
5,000 10 0.03 110,000 -3,000
-2.65%
HINDPETRO 25-Sep-14 CE 520.00 6.60 -15.15
-69.66%
11.00
6.60
5,000 5 0.42 5,000 5,000
0.00%
IOC 28-Aug-14 CE 340.00 23.00 -4.00
-14.81%
25.00
23.00
5,000 5 1.19 60,000 -2,000
-3.23%
ITC 28-Aug-14 CE 390.00 0.10 -0.05
-33.33%
0.10
0.10
5,000 5 0.01 40,000 -3,000
-6.98%
JINDALSTEL 28-Aug-14 CE 280.00 16.00 3.00
23.08%
16.00
16.00
5,000 5 0.80 119,000 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,360.00 2.15 0.50
30.30%
2.65
1.95
5,000 20 0.10 12,750 5,000
64.52%
NIFTY 25-Sep-14 CE 5,700.00 2,225.00 143.60
6.90%
2,230.00
2,220.00
5,000 100 111.26 5,050 5,000
10,000.00%
ONGC 25-Sep-14 CE 480.00 3.85 0.05
1.32%
5.00
3.85
5,000 5 0.22 38,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 660.00 0.40 0.15
60.00%
0.45
0.20
5,000 5 0.02 26,000 -3,000
-10.34%
RANBAXY 25-Sep-14 CE 650.00 22.50 2.50
12.50%
24.60
21.65
5,000 5 1.14 7,000 4,000
133.33%
RANBAXY 28-Aug-14 CE 690.00 1.25 -0.05
-3.85%
2.00
1.05
5,000 5 0.07 4,000 1,000
33.33%
TATAMOTORS 25-Sep-14 CE 560.00 4.10 -0.50
-10.87%
5.00
4.10
5,000 5 0.24 7,000 3,000
75.00%
TATAMOTORS 28-Aug-14 CE 570.00 0.10 -0.15
-60.00%
0.10
0.10
5,000 5 0.01 47,000 0
0.00%
TATASTEEL 28-Aug-14 CE 500.00 38.00 -1.00
-2.56%
42.00
38.00
5,000 5 1.99 20,000 0
0.00%
TATASTEEL 28-Aug-14 CE 620.00 0.10 0.00
0.00%
0.10
0.05
5,000 5 0.00 129,000 -3,000
-2.27%
AXISBANK 25-Sep-14 CE 440.00 4.05 1.80
80.00%
4.50
3.50
5,000 4 0.20 6,250 5,000
400.00%
ZEEL 25-Sep-14 CE 300.00 9.25 -1.10
-10.63%
11.00
8.50
5,000 5 0.48 24,000 2,000
9.09%
ZEEL 28-Aug-14 CE 305.00 0.55 -1.05
-65.63%
1.55
0.55
5,000 5 0.06 23,000 0
0.00%
NIFTY 25-Sep-14 CE 6,500.00 1,434.50 20.55
1.45%
1,445.00
1,416.20
4,950 99 70.87 12,650 4,300
51.50%
NIFTY 28-Aug-14 CE 5,750.00 2,165.00 38.05
1.79%
2,170.00
2,163.00
4,850 97 105.05 20,500 -4,850
-19.13%
ACC 28-Aug-14 CE 1,540.00 8.90 -7.55
-45.90%
15.35
8.90
4,750 19 0.55 9,750 750
8.33%
NIFTY 28-Aug-14 CE 6,500.00 1,413.25 17.35
1.24%
1,422.65
1,401.00
4,750 95 67.23 200,600 -3,100
-1.52%
NIFTY 28-Aug-14 CE 7,100.00 822.25 23.60
2.95%
824.85
807.00
4,650 93 37.96 26,150 -2,900
-9.98%
AUROPHARMA 25-Sep-14 CE 840.00 24.00 -0.50
-2.04%
25.10
22.85
4,500 9 1.10 7,000 0
0.00%
AUROPHARMA 28-Aug-14 CE 700.00 111.00 3.95
3.69%
115.00
109.00
4,500 9 5.08 49,500 -2,000
-3.88%
CESC 28-Aug-14 CE 710.00 15.80 2.25
16.61%
17.80
10.00
4,500 9 0.62 2,500 -500
-16.67%
HINDUNILVR 25-Sep-14 CE 700.00 22.00 -6.00
-21.43%
23.80
22.00
4,500 9 1.00 11,500 4,500
64.29%
KOTAKBANK 28-Aug-14 CE 980.00 49.00 11.40
30.32%
49.00
43.00
4,500 9 2.01 31,000 1,000
3.33%
KOTAKBANK 28-Aug-14 CE 1,060.00 3.40 -0.60
-15.00%
3.95
2.55
4,500 9 0.15 4,000 1,000
33.33%
LT 28-Aug-14 CE 1,750.00 0.80 0.40
100.00%
0.80
0.40
4,500 18 0.03 23,750 0
0.00%
SIEMENS 28-Aug-14 CE 860.00 8.55 -1.45
-14.50%
12.05
8.50
4,500 9 0.43 17,000 -500
-2.86%
WIPRO 28-Aug-14 CE 540.00 19.55 4.65
31.21%
20.55
14.70
4,500 9 0.81 17,000 0
0.00%
SBIN 25-Sep-14 CE 2,400.00 163.45 39.95
32.35%
180.00
142.00
4,250 34 6.97 50,500 -2,750
-5.16%
BANKNIFTY 25-Sep-14 CE 15,000.00 981.85 106.55
12.17%
1,020.00
890.00
4,100 164 40.13 37,275 1,275
3.54%
HEXAWARE 25-Sep-14 CE 165.00 4.30 0.70
19.44%
4.30
3.95
4,000 2 0.16 4,000 2,000
100.00%
HEXAWARE 28-Aug-14 CE 140.00 15.80 -2.30
-12.71%
16.65
15.80
4,000 2 0.65 24,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 87.50 0.10 -0.05
-33.33%
0.10
0.10
4,000 1 0.00 184,000 -4,000
-2.13%
ANDHRABANK 28-Aug-14 CE 92.50 0.65 0.55
550.00%
0.65
0.65
4,000 1 0.03 24,000 0
0.00%
ANDHRABANK 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 156,000 -4,000
-2.50%
ALBK 28-Aug-14 CE 110.00 16.80 4.20
33.33%
16.80
16.80
4,000 1 0.67 8,000 0
0.00%
ALBK 28-Aug-14 CE 137.50 0.15 -0.30
-66.67%
0.15
0.15
4,000 1 0.01 12,000 0
0.00%
ADANIENT 25-Sep-14 CE 520.00 18.00 3.00
20.00%
18.00
15.45
4,000 4 0.69 7,000 2,000
40.00%
ADANIENT 28-Aug-14 CE 460.00 42.90 6.35
17.37%
42.90
36.00
4,000 4 1.55 50,000 -3,000
-5.66%
ADANIENT 28-Aug-14 CE 550.00 0.55 0.30
120.00%
0.55
0.40
4,000 4 0.02 43,000 0
0.00%
ARVIND 28-Aug-14 CE 225.00 33.30 14.80
80.00%
33.30
33.30
4,000 2 1.33 30,000 0
0.00%
BHEL 25-Sep-14 CE 210.00 14.65 -1.30
-8.15%
14.70
14.65
4,000 2 0.59 24,000 0
0.00%
BHEL 25-Sep-14 CE 240.00 3.00 -0.50
-14.29%
3.00
3.00
4,000 2 0.12 32,000 2,000
6.67%
BHEL 25-Sep-14 CE 250.00 1.85 0.15
8.82%
2.15
1.85
4,000 2 0.08 42,000 4,000
10.53%
BHARTIARTL 25-Sep-14 CE 370.00 10.85 1.10
11.28%
12.00
10.50
4,000 4 0.45 3,000 1,000
50.00%
CIPLA 28-Aug-14 CE 440.00 60.00 6.45
12.04%
60.00
56.10
4,000 4 2.28 57,000 -1,000
-1.72%
CANBK 25-Sep-14 CE 380.00 31.30 6.80
27.76%
31.30
28.00
4,000 4 1.19 7,000 3,000
75.00%
COALINDIA 28-Aug-14 CE 385.00 0.35 -0.30
-46.15%
0.35
0.30
4,000 4 0.01 93,000 1,000
1.09%
DLF 25-Sep-14 CE 180.00 19.85 -26.35
-57.03%
19.85
19.30
4,000 2 0.78 4,000 4,000
0.00%
DABUR 28-Aug-14 CE 220.00 3.10 -2.40
-43.64%
3.25
3.10
4,000 2 0.13 74,000 -2,000
-2.63%
FEDERALBNK 25-Sep-14 CE 80.00 45.00 -6.35
-12.37%
45.00
45.00
4,000 1 1.80 4,000 4,000
0.00%
FEDERALBNK 25-Sep-14 CE 120.00 8.95 1.85
26.06%
8.95
8.95
4,000 1 0.36 28,000 4,000
16.67%
FEDERALBNK 25-Sep-14 CE 140.00 1.50 -8.50
-85.00%
1.50
1.50
4,000 1 0.06 4,000 4,000
0.00%
FEDERALBNK 28-Aug-14 CE 117.50 5.25 -1.00
-16.00%
5.25
5.25
4,000 1 0.21 56,000 0
0.00%
GLENMARK 28-Aug-14 CE 740.00 6.50 -0.10
-1.52%
9.80
6.10
4,000 8 0.32 20,500 -2,500
-10.87%
HINDPETRO 28-Aug-14 CE 410.00 58.50 0.40
0.69%
60.45
58.50
4,000 4 2.37 39,000 -3,000
-7.14%
HINDZINC 28-Aug-14 CE 167.50 3.90 -1.20
-23.53%
3.90
3.90
4,000 2 0.16 2,000 0
0.00%
INDIACEM 25-Sep-14 CE 110.00 8.00 -3.00
-27.27%
8.00
8.00
4,000 1 0.32 20,000 4,000
25.00%
INDIACEM 28-Aug-14 CE 100.00 15.00 -1.00
-6.25%
15.00
15.00
4,000 1 0.60 28,000 4,000
16.67%
INDIACEM 28-Aug-14 CE 105.00 9.35 0.95
11.31%
9.35
9.35
4,000 1 0.37 52,000 -4,000
-7.14%
INDIACEM 28-Aug-14 CE 122.50 0.55 0.20
57.14%
0.55
0.55
4,000 1 0.02 24,000 0
0.00%
INDIACEM 28-Aug-14 CE 125.00 0.25 0.05
25.00%
0.25
0.25
4,000 1 0.01 72,000 0
0.00%
IDBI 28-Aug-14 CE 97.50 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 32,000 -4,000
-11.11%
IDBI 28-Aug-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 576,000 0
0.00%
IRB 25-Sep-14 CE 290.00 4.00 -0.75
-15.79%
4.00
4.00
4,000 1 0.16 20,000 4,000
25.00%
IRB 28-Aug-14 CE 235.00 21.00 1.00
5.00%
21.00
21.00
4,000 1 0.84 4,000 -4,000
-50.00%
IOC 28-Aug-14 CE 390.00 2.50 0.00
0.00%
2.60
2.50
4,000 4 0.10 6,000 3,000
100.00%
IBREALEST 25-Sep-14 CE 75.00 1.75 -1.55
-46.97%
1.75
1.75
4,000 1 0.07 76,000 -4,000
-5.00%
IBREALEST 25-Sep-14 CE 80.00 1.05 -0.70
-40.00%
1.05
1.05
4,000 1 0.04 68,000 -4,000
-5.56%
IBREALEST 28-Aug-14 CE 70.00 1.30 -1.50
-53.57%
1.30
1.30
4,000 1 0.05 36,000 -4,000
-10.00%
INFY 28-Aug-14 CE 3,900.00 0.35 0.00
0.00%
0.50
0.35
4,000 32 0.02 31,000 -2,375
-7.12%
ITC 25-Sep-14 CE 355.00 4.90 -0.90
-15.52%
4.90
4.00
4,000 4 0.17 2,000 1,000
100.00%
JUSTDIAL 28-Aug-14 CE 1,850.00 5.60 -3.80
-40.43%
8.25
5.05
4,000 32 0.24 5,375 0
0.00%
JSWENERGY 25-Sep-14 CE 82.50 2.15 -0.05
-2.27%
2.15
2.15
4,000 1 0.09 8,000 4,000
100.00%
JSWENERGY 25-Sep-14 CE 85.00 2.25 -0.15
-6.25%
2.25
2.25
4,000 1 0.09 8,000 4,000
100.00%
L&TFH 28-Aug-14 CE 65.00 3.85 0.25
6.94%
3.85
3.85
4,000 1 0.15 184,000 0
0.00%
L&TFH 28-Aug-14 CE 77.50 0.05 -0.10
-66.67%
0.05
0.05
4,000 1 0.00 84,000 -4,000
-4.55%
ADANIPORTS 25-Sep-14 CE 280.00 25.50 13.20
107.32%
25.50
25.50
4,000 2 1.02 4,000 4,000
0.00%
ADANIPORTS 28-Aug-14 CE 265.00 30.75 1.75
6.03%
30.75
30.75
4,000 2 1.23 14,000 4,000
40.00%
NMDC 28-Aug-14 CE 170.00 5.60 -0.50
-8.20%
5.60
5.20
4,000 2 0.22 50,000 2,000
4.17%
NTPC 25-Sep-14 CE 130.00 13.00 -3.10
-19.25%
14.00
13.00
4,000 2 0.54 8,000 4,000
100.00%
NTPC 28-Aug-14 CE 165.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 48,000 0
0.00%
PFC 28-Aug-14 CE 315.00 0.05 -0.10
-66.67%
0.05
0.05
4,000 2 0.00 6,000 -4,000
-40.00%
POWERGRID 25-Sep-14 CE 150.00 0.50 -0.75
-60.00%
0.50
0.50
4,000 2 0.02 8,000 0
0.00%
POWERGRID 28-Aug-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 - -4,000
-100.00%
PETRONET 25-Sep-14 CE 170.00 10.65 0.40
3.90%
11.50
10.65
4,000 2 0.44 6,000 2,000
50.00%
PETRONET 25-Sep-14 CE 175.00 5.00 -3.00
-37.50%
11.00
5.00
4,000 2 0.32 2,000 0
0.00%
PETRONET 28-Aug-14 CE 172.50 6.60 0.50
8.20%
6.60
6.50
4,000 2 0.26 4,000 0
0.00%
PETRONET 28-Aug-14 CE 195.00 0.45 0.05
12.50%
0.55
0.45
4,000 2 0.02 26,000 0
0.00%
PTC 25-Sep-14 CE 85.00 4.00 -1.50
-27.27%
4.00
4.00
4,000 1 0.16 8,000 4,000
100.00%
PTC 28-Aug-14 CE 77.50 10.25 -0.75
-6.82%
10.25
10.25
4,000 1 0.41 4,000 0
0.00%
RCOM 25-Sep-14 CE 145.00 0.85 -0.55
-39.29%
0.85
0.85
4,000 2 0.03 8,000 4,000
100.00%
RANBAXY 25-Sep-14 CE 640.00 25.00 5.00
25.00%
25.00
18.55
4,000 4 0.89 5,000 4,000
400.00%
RPOWER 25-Sep-14 CE 87.50 3.65 -0.40
-9.88%
3.65
3.65
4,000 1 0.15 8,000 0
0.00%
RPOWER 25-Sep-14 CE 105.00 0.35 -0.15
-30.00%
0.35
0.35
4,000 1 0.01 12,000 0
0.00%
RPOWER 28-Aug-14 CE 82.50 4.00 0.60
17.65%
4.00
4.00
4,000 1 0.16 72,000 0
0.00%
RPOWER 28-Aug-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 132,000 0
0.00%
SYNDIBANK 28-Aug-14 CE 122.50 10.15 3.65
56.15%
10.15
10.15
4,000 1 0.41 24,000 -4,000
-14.29%
SBIN 28-Aug-14 CE 2,350.00 172.00 56.00
48.28%
195.00
170.00
4,000 32 6.99 47,625 0
0.00%
SSLT 28-Aug-14 CE 270.00 22.50 0.25
1.12%
22.50
21.50
4,000 2 0.88 96,000 -2,000
-2.04%
UPL 28-Aug-14 CE 345.00 4.90 1.70
53.13%
4.90
1.50
4,000 2 0.13 6,000 2,000
50.00%
TATACHEM 25-Sep-14 CE 370.00 15.05 -1.40
-8.51%
16.40
14.35
4,000 4 0.60 11,000 4,000
57.14%
TATAMOTORS 28-Aug-14 CE 420.00 94.90 -4.10
-4.14%
96.00
94.65
4,000 4 3.80 49,000 -1,000
-2.00%
TITAN 25-Sep-14 CE 360.00 19.50 -1.50
-7.14%
19.50
19.00
4,000 4 0.77 5,000 2,000
66.67%
TECHM 28-Aug-14 CE 2,450.00 0.50 -0.10
-16.67%
0.95
0.50
4,000 32 0.03 4,500 3,750
500.00%
TATAMTRDVR 28-Aug-14 CE 305.00 64.00 13.85
27.62%
64.00
63.20
4,000 2 2.54 14,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 310.00 53.00 5.30
11.11%
53.00
51.00
4,000 2 2.08 1,090,000 0
0.00%
TATAPOWER 25-Sep-14 CE 110.00 0.55 -7.20
-92.90%
0.55
0.55
4,000 1 0.02 4,000 4,000
0.00%
TATAPOWER 28-Aug-14 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 808,000 -4,000
-0.49%
TATAGLOBAL 25-Sep-14 CE 155.00 6.95 -1.60
-18.71%
6.95
6.50
4,000 2 0.27 24,000 4,000
20.00%
UNIONBANK 25-Sep-14 CE 200.00 26.60 6.75
34.01%
26.60
25.00
4,000 2 1.03 146,000 0
0.00%
UNIONBANK 28-Aug-14 CE 212.50 9.00 3.50
63.64%
9.00
7.60
4,000 2 0.33 2,000 -4,000
-66.67%
UCOBANK 25-Sep-14 CE 95.00 9.30 -6.55
-41.32%
9.30
9.30
4,000 1 0.37 4,000 4,000
0.00%
UCOBANK 25-Sep-14 CE 105.00 3.40 0.50
17.24%
3.40
3.40
4,000 1 0.14 8,000 0
0.00%
UCOBANK 28-Aug-14 CE 90.00 12.20 4.60
60.53%
12.20
12.20
4,000 1 0.49 56,000 -4,000
-6.67%
WIPRO 28-Aug-14 CE 610.00 0.10 -0.20
-66.67%
0.15
0.10
4,000 8 0.01 15,500 -4,000
-20.51%
BANKNIFTY 25-Sep-14 CE 15,900.00 366.30 134.45
57.99%
400.00
354.50
3,825 153 14.22 3,350 2,500
294.12%
GRASIM 28-Aug-14 CE 3,500.00 14.40 2.70
23.08%
16.00
10.00
3,750 30 0.45 7,250 2,000
38.10%
HDFC 25-Sep-14 CE 1,040.00 40.00 -0.85
-2.08%
47.55
40.00
3,750 15 1.64 3,750 3,750
0.00%
HDFC 25-Sep-14 CE 1,120.00 12.00 -4.50
-27.27%
14.25
10.00
3,750 15 0.46 9,000 1,750
24.14%
LT 28-Aug-14 CE 1,800.00 0.15 -0.10
-40.00%
0.50
0.15
3,750 15 0.01 115,750 -3,000
-2.53%
NIFTY 28-Aug-14 CE 6,400.00 1,508.15 22.10
1.49%
1,520.35
1,507.00
3,750 75 56.70 70,550 -3,750
-5.05%
RELIANCE 25-Sep-14 CE 1,140.00 2.95 -2.05
-41.00%
3.00
2.50
3,750 15 0.10 2,500 2,250
900.00%
SBIN 28-Aug-14 CE 2,380.00 140.00 38.00
37.25%
160.00
120.00
3,750 30 5.66 17,250 0
0.00%
UBL 28-Aug-14 CE 740.00 13.90 -2.40
-14.72%
17.95
13.50
3,750 15 0.62 6,250 -1,000
-13.79%
AXISBANK 28-Aug-14 CE 370.00 32.50 4.05
14.24%
32.50
32.30
3,750 3 1.22 22,500 -3,750
-14.29%
AXISBANK 28-Aug-14 CE 384.00 21.00 5.50
35.48%
21.00
19.65
3,750 3 0.76 40,000 0
0.00%
NIFTY 25-Sep-14 CE 6,400.00 1,520.95 23.25
1.55%
1,533.05
1,517.90
3,700 74 56.39 14,100 3,700
35.58%
NIFTY 25-Sep-14 CE 8,600.00 2.55 -0.20
-7.27%
3.00
2.50
3,650 73 0.11 26,950 3,200
13.47%
AUROPHARMA 25-Sep-14 CE 820.00 34.65 4.55
15.12%
35.60
30.10
3,500 7 1.15 34,000 2,500
7.94%
GRASIM 28-Aug-14 CE 3,450.00 30.00 7.70
34.53%
32.00
21.20
3,500 28 0.94 6,000 125
2.13%
INDUSINDBK 28-Aug-14 CE 600.00 1.00 -0.40
-28.57%
1.95
1.00
3,500 7 0.05 25,500 2,500
10.87%
M&M 25-Sep-14 CE 1,400.00 45.00 9.00
25.00%
49.15
36.00
3,500 14 1.51 3,000 1,750
140.00%
M&M 28-Aug-14 CE 1,300.00 94.25 14.45
18.11%
94.25
76.30
3,500 14 3.04 48,500 -1,500
-3.00%
PNB 28-Aug-14 CE 900.00 80.15 12.05
17.69%
85.90
77.95
3,500 7 2.87 16,000 -2,000
-11.11%
NIFTY 25-Sep-14 CE 9,000.00 0.55 0.00
0.00%
0.90
0.50
3,400 68 0.02 49,600 1,300
2.69%
BANKNIFTY 28-Aug-14 CE 14,000.00 1,819.40 127.65
7.55%
1,850.00
1,738.00
3,375 135 60.50 12,250 -2,500
-16.95%
GRASIM 28-Aug-14 CE 3,400.00 51.85 10.20
24.49%
55.70
38.00
3,375 27 1.49 5,625 -875
-13.46%
TECHM 25-Sep-14 CE 2,300.00 69.40 27.50
65.63%
76.65
42.00
3,375 27 2.10 1,750 1,125
180.00%
ULTRACEMCO 28-Aug-14 CE 2,750.00 6.35 -3.90
-38.05%
11.90
0.55
3,375 27 0.25 9,500 -625
-6.17%
ACC 28-Aug-14 CE 1,500.00 26.25 -11.65
-30.74%
33.00
25.00
3,250 13 0.87 21,500 -250
-1.15%
BANKNIFTY 25-Sep-14 CE 15,700.00 481.35 95.05
24.61%
510.00
435.00
3,250 130 15.27 5,325 50
0.95%
INFY 28-Aug-14 CE 3,750.00 2.55 0.30
13.33%
3.95
2.55
3,250 26 0.10 26,875 -125
-0.46%
BANKNIFTY 25-Sep-14 CE 14,000.00 1,899.00 179.00
10.41%
1,899.40
1,758.25
3,200 128 59.73 3,525 2,700
327.27%
DRREDDY 25-Sep-14 CE 2,900.00 43.50 -11.55
-20.98%
50.00
40.05
3,125 25 1.42 2,625 125
5.00%
SBIN 28-Aug-14 CE 2,300.00 219.25 49.25
28.97%
230.50
198.00
3,125 25 6.97 17,125 -500
-2.84%
NIFTY 24-Dec-14 CE 7,000.00 1,094.65 21.05
1.96%
1,098.50
1,080.00
3,100 0 33.76 474,100 -900
-0.19%
ADANIENT 28-Aug-14 CE 560.00 0.10 -0.10
-50.00%
0.10
0.10
3,000 3 0.00 3,000 -1,000
-25.00%
ASIANPAINT 28-Aug-14 CE 650.00 1.30 -0.20
-13.33%
1.30
1.30
3,000 6 0.04 33,500 2,000
6.35%
BHARATFORG 25-Sep-14 CE 840.00 6.45 1.25
24.04%
6.45
6.40
3,000 3 0.19 3,000 3,000
0.00%
BHARATFORG 28-Aug-14 CE 720.00 55.05 14.05
34.27%
55.05
47.00
3,000 3 1.55 9,000 -3,000
-25.00%
BANKBARODA 25-Sep-14 CE 900.00 54.20 14.20
35.50%
59.35
54.20
3,000 6 1.73 7,000 500
7.69%
BANKINDIA 25-Sep-14 CE 330.00 4.20 -16.80
-80.00%
5.00
4.20
3,000 3 0.14 1,000 1,000
0.00%
BPCL 28-Aug-14 CE 600.00 75.00 -9.00
-10.71%
84.30
75.00
3,000 6 2.39 72,000 -1,500
-2.04%
BHARTIARTL 25-Sep-14 CE 390.00 5.00 -0.95
-15.97%
5.00
5.00
3,000 3 0.15 57,000 3,000
5.56%
CAIRN 28-Aug-14 CE 310.00 16.00 -1.85
-10.36%
18.80
15.45
3,000 3 0.50 85,000 -1,000
-1.16%
CENTURYTEX 25-Sep-14 CE 660.00 6.60 -21.25
-76.30%
6.60
5.85
3,000 3 0.19 2,000 2,000
0.00%
CENTURYTEX 28-Aug-14 CE 700.00 0.15 -0.15
-50.00%
1.50
0.15
3,000 3 0.03 56,000 1,000
1.82%
HDFC 25-Sep-14 CE 1,160.00 6.25 -3.75
-37.50%
7.00
4.95
3,000 12 0.16 4,250 1,750
70.00%
HINDUNILVR 28-Aug-14 CE 680.00 26.00 -8.00
-23.53%
29.50
26.00
3,000 6 0.84 23,500 -2,500
-9.62%
HINDPETRO 28-Aug-14 CE 430.00 31.25 -8.20
-20.79%
38.35
31.25
3,000 3 1.07 113,000 -1,000
-0.88%
IGL 28-Aug-14 CE 350.00 22.95 -0.45
-1.92%
22.95
22.95
3,000 3 0.69 3,000 -3,000
-50.00%
IOC 25-Sep-14 CE 400.00 5.00 -3.00
-37.50%
6.00
5.00
3,000 3 0.17 7,000 1,000
16.67%
IOC 28-Aug-14 CE 330.00 32.90 -7.65
-18.87%
39.00
32.25
3,000 3 1.05 17,000 -1,000
-5.56%
ITC 28-Aug-14 CE 330.00 16.00 -1.50
-8.57%
17.35
16.00
3,000 3 0.50 8,000 -1,000
-11.11%
JSWSTEEL 28-Aug-14 CE 1,250.00 38.15 3.30
9.47%
44.40
38.15
3,000 12 1.28 3,250 -500
-13.33%
LICHSGFIN 28-Aug-14 CE 285.00 21.20 4.90
30.06%
23.55
21.20
3,000 3 0.68 7,000 -1,000
-12.50%
RELCAPITAL 25-Sep-14 CE 620.00 7.60 -2.80
-26.92%
7.60
7.00
3,000 3 0.22 5,000 2,000
66.67%
RECLTD 28-Aug-14 CE 320.00 0.25 -0.10
-28.57%
0.30
0.25
3,000 3 0.01 117,000 -3,000
-2.50%
SUNTV 28-Aug-14 CE 410.00 0.40 -0.80
-66.67%
0.50
0.40
3,000 3 0.01 19,000 1,000
5.56%
TATASTEEL 28-Aug-14 CE 610.00 0.10 -0.05
-33.33%
0.15
0.10
3,000 3 0.00 102,000 -3,000
-2.86%
AXISBANK 28-Aug-14 CE 2,050.00 54.55 -9.00
-14.16%
63.00
50.30
3,000 2 1.66 4,750 0
0.00%
YESBANK 28-Aug-14 CE 520.00 60.50 -0.10
-0.17%
62.50
60.50
3,000 3 1.85 12,000 -3,000
-20.00%
NIFTY 25-Sep-14 CE 8,050.00 80.50 8.55
11.88%
83.00
73.75
2,950 59 2.28 4,400 1,900
76.00%
NIFTY 25-Sep-14 CE 7,100.00 848.95 22.95
2.78%
848.95
829.30
2,900 58 24.31 5,050 2,850
129.55%
INFY 28-Aug-14 CE 4,000.00 0.10 -0.40
-80.00%
1.00
0.10
2,875 23 0.01 6,625 -1,250
-15.87%
JUSTDIAL 28-Aug-14 CE 1,700.00 45.85 -40.80
-47.09%
76.70
42.05
2,875 23 1.39 6,625 1,000
17.78%
ABIRLANUVO 28-Aug-14 CE 1,500.00 27.60 -2.35
-7.85%
33.50
25.35
2,750 11 0.79 11,750 -1,500
-11.32%
INFY 25-Sep-14 CE 3,700.00 50.00 7.00
16.28%
50.00
42.00
2,750 22 1.26 2,250 1,750
350.00%
JUBLFOOD 28-Aug-14 CE 1,320.00 23.55 14.20
151.87%
31.15
23.55
2,750 11 0.77 2,250 250
12.50%
JSWSTEEL 28-Aug-14 CE 1,380.00 1.05 0.00
0.00%
1.70
1.05
2,750 11 0.04 13,000 0
0.00%
LT 28-Aug-14 CE 1,460.00 88.00 16.85
23.68%
96.30
80.00
2,750 11 2.39 27,000 -1,500
-5.26%
NIFTY 24-Dec-14 CE 7,500.00 643.65 26.10
4.23%
650.00
629.10
2,700 1 17.27 816,550 -550
-0.07%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 51.50 -6.50
-11.21%
55.00
45.00
2,625 21 1.32 20,750 1,125
5.73%
INFY 28-Aug-14 CE 3,400.00 199.65 44.45
28.64%
207.80
180.00
2,625 21 5.05 66,250 -1,500
-2.21%
MCDOWELL-N 28-Aug-14 CE 2,800.00 0.90 -0.30
-25.00%
0.90
0.75
2,625 21 0.02 17,250 -1,625
-8.61%
ULTRACEMCO 28-Aug-14 CE 2,650.00 36.00 -2.60
-6.74%
47.90
36.00
2,625 21 1.02 4,875 1,000
25.81%
ASIANPAINT 28-Aug-14 CE 640.00 0.80 -1.15
-58.97%
1.85
0.80
2,500 5 0.04 56,500 0
0.00%
BIOCON 25-Sep-14 CE 480.00 19.05 -2.30
-10.77%
23.25
18.45
2,500 5 0.51 5,500 1,500
37.50%
BANKBARODA 25-Sep-14 CE 980.00 20.85 7.85
60.38%
22.00
16.95
2,500 5 0.48 1,500 1,000
200.00%
DRREDDY 28-Aug-14 CE 2,950.00 3.20 -4.05
-55.86%
4.30
2.55
2,500 20 0.09 13,250 0
0.00%
GRASIM 28-Aug-14 CE 3,350.00 96.00 -15.55
-13.94%
96.00
75.00
2,500 20 2.28 3,125 -1,250
-28.57%
HINDUNILVR 25-Sep-14 CE 740.00 7.10 -1.80
-20.22%
7.50
6.10
2,500 5 0.18 4,000 1,000
33.33%
ICICIBANK 25-Sep-14 CE 1,700.00 8.30 -0.70
-7.78%
8.90
7.70
2,500 10 0.20 7,000 2,500
55.56%
JUBLFOOD 28-Aug-14 CE 1,280.00 41.55 22.55
118.68%
41.55
20.45
2,500 10 0.67 2,000 1,500
300.00%
KOTAKBANK 25-Sep-14 CE 1,040.00 28.00 6.25
28.74%
28.00
24.40
2,500 5 0.65 2,000 0
0.00%
KOTAKBANK 25-Sep-14 CE 1,060.00 19.80 2.10
11.86%
19.80
19.00
2,500 5 0.49 7,000 1,500
27.27%
MCDOWELL-N 28-Aug-14 CE 2,700.00 0.20 0.00
0.00%
0.20
0.20
2,500 20 0.01 10,375 -2,500
-19.42%
SIEMENS 28-Aug-14 CE 880.00 3.50 -1.05
-23.08%
5.70
3.50
2,500 5 0.12 6,000 -1,000
-14.29%
SIEMENS 28-Aug-14 CE 900.00 1.40 -1.50
-51.72%
2.70
1.40
2,500 5 0.06 15,500 0
0.00%
TCS 28-Aug-14 CE 2,700.00 0.85 -0.15
-15.00%
0.90
0.65
2,500 20 0.02 69,875 -1,625
-2.27%
UBL 28-Aug-14 CE 760.00 6.05 -3.95
-39.50%
11.00
5.85
2,500 10 0.22 3,750 500
15.38%
NIFTY 25-Sep-14 CE 7,850.00 182.45 11.65
6.82%
186.00
174.95
2,450 49 4.41 3,700 -450
-10.84%
BAJAJ-AUTO 28-Aug-14 CE 2,200.00 68.10 -4.25
-5.87%
84.00
57.90
2,375 19 1.53 17,125 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,650.00 2.30 -4.80
-67.61%
7.95
2.30
2,375 19 0.11 11,500 -750
-6.12%
ACC 25-Sep-14 CE 1,550.00 40.00 -6.00
-13.04%
41.00
35.00
2,250 9 0.84 2,750 1,250
83.33%
HDFC 28-Aug-14 CE 1,020.00 32.05 -19.95
-38.37%
44.00
30.00
2,250 9 0.78 22,750 -750
-3.19%
ABIRLANUVO 28-Aug-14 CE 1,550.00 12.20 0.60
5.17%
15.30
11.05
2,250 9 0.31 9,750 -750
-7.14%
JSWSTEEL 28-Aug-14 CE 1,200.00 89.00 19.00
27.14%
89.00
80.00
2,250 9 1.85 17,750 -2,250
-11.25%
MCDOWELL-N 25-Sep-14 CE 2,700.00 6.25 -5.75
-47.92%
8.90
3.00
2,250 18 0.12 2,750 1,625
144.44%
M&M 25-Sep-14 CE 1,450.00 27.90 10.95
64.60%
27.90
19.25
2,250 9 0.53 3,000 1,500
100.00%
RELIANCE 30-Oct-14 CE 1,100.00 16.00 1.30
8.84%
18.10
12.00
2,250 9 0.38 99,500 0
0.00%
TECHM 28-Aug-14 CE 2,150.00 161.15 63.60
65.20%
178.65
93.00
2,250 18 3.51 6,125 -750
-10.91%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 22.50 0.75
3.45%
24.95
19.20
2,125 17 0.47 4,125 -125
-2.94%
NIFTY 28-Aug-14 CE 8,900.00 0.20 -0.10
-33.33%
0.20
0.20
2,100 42 0.00 67,400 -2,100
-3.02%
NIFTY 28-Aug-14 CE 6,700.00 1,228.40 34.75
2.91%
1,228.40
1,206.00
2,050 41 24.98 204,150 -1,900
-0.92%
NIFTY 28-Aug-14 CE 6,900.00 1,021.60 25.35
2.54%
1,029.40
1,010.55
2,050 41 20.86 33,850 -550
-1.60%
HEXAWARE 25-Sep-14 CE 175.00 2.15 0.45
26.47%
2.15
2.15
2,000 1 0.04 4,000 0
0.00%
HEXAWARE 28-Aug-14 CE 145.00 9.00 -1.60
-15.09%
9.00
9.00
2,000 1 0.18 138,000 -2,000
-1.43%
ACC 28-Aug-14 CE 1,560.00 5.10 -4.90
-49.00%
8.40
4.85
2,000 8 0.12 7,750 1,000
14.81%
ADANIENT 28-Aug-14 CE 440.00 55.75 -4.50
-7.47%
56.00
55.75
2,000 2 1.12 54,000 -2,000
-3.57%
ARVIND 28-Aug-14 CE 220.00 36.00 -0.10
-0.28%
36.00
36.00
2,000 1 0.72 26,000 -2,000
-7.14%
BHARATFORG 25-Sep-14 CE 760.00 35.00 25.75
278.38%
35.00
35.00
2,000 2 0.70 2,000 2,000
0.00%
BHEL 28-Aug-14 CE 205.00 21.35 -0.25
-1.16%
21.35
21.35
2,000 1 0.43 76,000 0
0.00%
BHEL 28-Aug-14 CE 260.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 196,000 2,000
1.03%
BHEL 28-Aug-14 CE 265.00 2.90 2.80
2,800.00%
2.90
2.90
2,000 1 0.06 10,000 -2,000
-16.67%
BANKINDIA 25-Sep-14 CE 320.00 6.50 1.50
30.00%
6.50
6.35
2,000 2 0.13 11,000 2,000
22.22%
BPCL 25-Sep-14 CE 660.00 27.25 -10.75
-28.29%
35.00
27.25
2,000 4 0.62 6,000 1,000
20.00%
BPCL 28-Aug-14 CE 610.00 63.05 -3.95
-5.90%
77.00
63.05
2,000 4 1.46 27,000 -1,000
-3.57%
BPCL 28-Aug-14 CE 630.00 47.50 -8.50
-15.18%
61.00
45.00
2,000 4 1.04 25,500 -2,000
-7.27%
BHARTIARTL 28-Aug-14 CE 350.00 17.10 -3.65
-17.59%
19.35
17.10
2,000 2 0.36 19,000 -2,000
-9.52%
CIPLA 28-Aug-14 CE 430.00 64.40 6.40
11.03%
66.90
64.40
2,000 2 1.31 12,000 -2,000
-14.29%
CROMPGREAV 25-Sep-14 CE 230.00 2.60 -0.30
-10.34%
2.60
2.60
2,000 1 0.05 4,000 2,000
100.00%
CROMPGREAV 25-Sep-14 CE 240.00 1.45 -0.65
-30.95%
1.45
1.45
2,000 1 0.03 16,000 0
0.00%
CROMPGREAV 28-Aug-14 CE 235.00 0.10 -0.20
-66.67%
0.10
0.10
2,000 1 0.00 16,000 0
0.00%
COALINDIA 25-Sep-14 CE 340.00 23.00 -47.40
-67.33%
23.00
23.00
2,000 2 0.46 2,000 2,000
0.00%
COALINDIA 25-Sep-14 CE 350.00 19.00 -44.85
-70.24%
20.00
19.00
2,000 2 0.39 2,000 2,000
0.00%
CENTURYTEX 28-Aug-14 CE 580.00 22.00 1.25
6.02%
22.80
22.00
2,000 2 0.45 29,000 -1,000
-3.33%
DLF 25-Sep-14 CE 250.00 0.65 -15.30
-95.92%
0.65
0.65
2,000 1 0.01 2,000 2,000
0.00%
DLF 28-Aug-14 CE 235.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 54,000 -2,000
-3.57%
DLF 28-Aug-14 CE 270.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 1 0.00 2,000 0
0.00%
DABUR 25-Sep-14 CE 230.00 3.50 -2.60
-42.62%
3.50
3.50
2,000 1 0.07 8,000 2,000
33.33%
DABUR 28-Aug-14 CE 235.00 0.45 -0.45
-50.00%
0.45
0.45
2,000 1 0.01 50,000 0
0.00%
DABUR 28-Aug-14 CE 240.00 0.50 0.30
150.00%
0.50
0.50
2,000 1 0.01 6,000 0
0.00%
EXIDEIND 28-Aug-14 CE 155.00 14.40 0.40
2.86%
14.40
14.40
2,000 1 0.29 22,000 0
0.00%
EXIDEIND 28-Aug-14 CE 162.50 4.15 -5.10
-55.14%
4.15
4.15
2,000 1 0.08 - -2,000
-100.00%
AMBUJACEM 28-Aug-14 CE 235.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 8,000 -2,000
-20.00%
GAIL 25-Sep-14 CE 430.00 13.10 -1.75
-11.78%
13.40
13.10
2,000 2 0.27 2,000 1,000
100.00%
GAIL 28-Aug-14 CE 400.00 30.00 5.00
20.00%
30.00
30.00
2,000 2 0.60 39,000 0
0.00%
GODREJIND 25-Sep-14 CE 350.00 9.00 -0.75
-7.69%
9.00
9.00
2,000 2 0.18 3,000 1,000
50.00%
GODREJIND 25-Sep-14 CE 360.00 6.30 -18.45
-74.55%
6.40
6.30
2,000 2 0.13 2,000 2,000
0.00%
HINDALCO 28-Aug-14 CE 177.50 6.35 2.35
58.75%
6.35
6.35
2,000 1 0.13 2,000 -2,000
-50.00%
HINDALCO 28-Aug-14 CE 215.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 74,000 0
0.00%
HINDZINC 25-Sep-14 CE 175.00 3.70 0.50
15.63%
3.70
3.70
2,000 1 0.07 12,000 0
0.00%
HINDZINC 28-Aug-14 CE 155.00 14.35 5.35
59.44%
14.35
14.35
2,000 1 0.29 8,000 -2,000
-20.00%
IDEA 25-Sep-14 CE 170.00 2.00 -0.20
-9.09%
2.00
2.00
2,000 1 0.04 18,000 0
0.00%
IDEA 28-Aug-14 CE 140.00 17.00 0.00
0.00%
17.00
17.00
2,000 1 0.34 36,000 0
0.00%
IDFC 28-Aug-14 CE 147.50 4.15 0.45
12.16%
4.15
4.15
2,000 1 0.08 56,000 0
0.00%
IDFC 28-Aug-14 CE 162.50 0.30 0.10
50.00%
0.30
0.30
2,000 1 0.01 126,000 0
0.00%
INDUSINDBK 25-Sep-14 CE 620.00 5.90 -18.65
-75.97%
5.90
5.65
2,000 4 0.12 2,000 2,000
0.00%
IOC 25-Sep-14 CE 380.00 9.55 -4.45
-31.79%
11.85
9.55
2,000 2 0.21 3,000 2,000
200.00%
ITC 25-Sep-14 CE 375.00 1.45 -0.40
-21.62%
1.50
1.45
2,000 2 0.03 10,000 2,000
25.00%
ITC 28-Aug-14 CE 320.00 24.00 -14.75
-38.06%
24.50
24.00
2,000 2 0.49 3,000 -2,000
-40.00%
JUBLFOOD 28-Aug-14 CE 1,340.00 12.00 -30.00
-71.43%
22.55
12.00
2,000 8 0.35 750 750
0.00%
JINDALSTEL 25-Sep-14 CE 290.00 15.00 -0.65
-4.15%
16.00
15.00
2,000 2 0.31 6,000 -1,000
-14.29%
JINDALSTEL 25-Sep-14 CE 310.00 6.30 -0.95
-13.10%
8.00
6.30
2,000 2 0.14 3,000 1,000
50.00%
JINDALSTEL 28-Aug-14 CE 305.00 1.65 0.15
10.00%
1.75
1.65
2,000 2 0.03 32,000 -2,000
-5.88%
LICHSGFIN 25-Sep-14 CE 320.00 4.85 -0.15
-3.00%
4.90
4.85
2,000 2 0.10 16,000 1,000
6.67%
M&MFIN 25-Sep-14 CE 280.00 9.25 -19.50
-67.83%
9.25
8.00
2,000 2 0.17 2,000 2,000
0.00%
M&MFIN 25-Sep-14 CE 300.00 4.10 1.70
70.83%
4.20
4.10
2,000 2 0.08 3,000 2,000
200.00%
M&MFIN 28-Aug-14 CE 240.00 37.95 4.55
13.62%
37.95
31.95
2,000 2 0.70 49,000 -1,000
-2.00%
ADANIPORTS 28-Aug-14 CE 285.00 13.90 0.00
0.00%
13.90
13.90
2,000 1 0.28 60,000 0
0.00%
NMDC 25-Sep-14 CE 190.00 1.90 -0.25
-11.63%
1.90
1.90
2,000 1 0.04 12,000 2,000
20.00%
NMDC 28-Aug-14 CE 195.00 0.15 -0.30
-66.67%
0.15
0.15
2,000 1 0.00 8,000 0
0.00%
NTPC 28-Aug-14 CE 130.00 12.00 -2.50
-17.24%
12.00
12.00
2,000 1 0.24 18,000 -2,000
-10.00%
ORIENTBANK 28-Aug-14 CE 295.00 1.50 0.50
50.00%
1.50
1.50
2,000 1 0.03 18,000 2,000
12.50%
ORIENTBANK 28-Aug-14 CE 310.00 0.25 0.00
0.00%
0.25
0.25
2,000 1 0.01 28,000 -2,000
-6.67%
ORIENTBANK 28-Aug-14 CE 320.00 0.15 0.10
200.00%
0.15
0.15
2,000 1 0.00 12,000 -2,000
-14.29%
ONGC 28-Aug-14 CE 390.00 39.00 -6.85
-14.94%
39.00
39.00
2,000 2 0.78 83,000 -2,000
-2.35%
ONGC 28-Aug-14 CE 455.00 1.25 -0.05
-3.85%
1.85
1.25
2,000 2 0.03 32,000 1,000
3.23%
ONGC 28-Aug-14 CE 480.00 0.25 -0.10
-28.57%
0.35
0.25
2,000 2 0.01 17,000 0
0.00%
PFC 25-Sep-14 CE 260.00 19.00 -3.20
-14.41%
19.00
19.00
2,000 1 0.38 2,000 0
0.00%
POWERGRID 25-Sep-14 CE 135.00 3.20 -1.30
-28.89%
3.20
3.20
2,000 1 0.06 10,000 0
0.00%
POWERGRID 28-Aug-14 CE 142.50 0.15 -0.15
-50.00%
0.15
0.15
2,000 1 0.00 18,000 -2,000
-10.00%
PETRONET 25-Sep-14 CE 190.00 2.75 0.00
0.00%
2.75
2.75
2,000 1 0.06 6,000 -2,000
-25.00%
PETRONET 28-Aug-14 CE 165.00 15.00 1.50
11.11%
15.00
15.00
2,000 1 0.30 4,000 0
0.00%
PETRONET 28-Aug-14 CE 177.50 2.50 -1.05
-29.58%
2.50
2.50
2,000 1 0.05 2,000 0
0.00%
PNB 25-Sep-14 CE 960.00 61.00 25.00
69.44%
61.00
54.00
2,000 4 1.15 7,000 1,000
16.67%
PNB 25-Sep-14 CE 1,000.00 34.90 19.80
131.13%
40.00
34.75
2,000 4 0.72 2,000 500
33.33%
RELCAPITAL 25-Sep-14 CE 640.00 4.90 0.95
24.05%
4.90
4.00
2,000 2 0.09 5,000 1,000
25.00%
RELCAPITAL 28-Aug-14 CE 650.00 0.20 -0.10
-33.33%
0.30
0.20
2,000 2 0.01 104,000 -1,000
-0.95%
RCOM 25-Sep-14 CE 150.00 0.70 -0.65
-48.15%
0.70
0.70
2,000 1 0.01 8,000 2,000
33.33%
RCOM 28-Aug-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 360,000 0
0.00%
RECLTD 25-Sep-14 CE 320.00 3.15 -0.80
-20.25%
3.25
3.00
2,000 2 0.06 4,000 2,000
100.00%
RANBAXY 25-Sep-14 CE 670.00 9.65 -5.45
-36.09%
10.35
9.65
2,000 2 0.20 2,000 1,000
100.00%
RANBAXY 28-Aug-14 CE 580.00 55.00 -6.85
-11.08%
55.00
55.00
2,000 2 1.10 78,000 -2,000
-2.50%
RANBAXY 28-Aug-14 CE 700.00 1.25 0.40
47.06%
1.25
1.25
2,000 2 0.03 18,000 2,000
12.50%
SSLT 25-Sep-14 CE 280.00 19.10 0.15
0.79%
19.10
19.10
2,000 1 0.38 6,000 0
0.00%
SSLT 25-Sep-14 CE 330.00 2.25 0.50
28.57%
2.25
2.25
2,000 1 0.05 14,000 2,000
16.67%
UPL 25-Sep-14 CE 300.00 35.50 -15.60
-30.53%
35.50
35.50
2,000 1 0.71 2,000 2,000
0.00%
UPL 25-Sep-14 CE 320.00 26.50 9.45
55.43%
26.50
26.50
2,000 1 0.53 10,000 2,000
25.00%
UPL 25-Sep-14 CE 350.00 11.50 -15.95
-58.11%
11.50
11.50
2,000 1 0.23 2,000 2,000
0.00%
TATACHEM 28-Aug-14 CE 375.00 4.55 -1.45
-24.17%
6.50
4.55
2,000 2 0.11 8,000 1,000
14.29%
TATACHEM 28-Aug-14 CE 385.00 2.10 -1.00
-32.26%
2.10
2.10
2,000 2 0.04 4,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 450.00 74.00 7.00
10.45%
74.00
71.30
2,000 2 1.45 15,000 -2,000
-11.76%
TATAMOTORS 25-Sep-14 CE 600.00 1.45 -0.10
-6.45%
2.00
1.45
2,000 2 0.03 4,000 2,000
100.00%
TATAMOTORS 28-Aug-14 CE 430.00 90.00 12.00
15.38%
90.00
81.85
2,000 2 1.72 23,000 -2,000
-8.00%
TATAMOTORS 28-Aug-14 CE 440.00 76.45 3.90
5.38%
76.45
74.50
2,000 2 1.51 132,000 0
0.00%
TITAN 28-Aug-14 CE 385.00 1.60 -1.55
-49.21%
1.60
1.45
2,000 2 0.03 7,000 1,000
16.67%
TATAMTRDVR 28-Aug-14 CE 290.00 75.00 7.20
10.62%
75.00
75.00
2,000 1 1.50 90,000 0
0.00%
TATAMTRDVR 28-Aug-14 CE 325.00 38.40 3.15
8.94%
38.40
38.40
2,000 1 0.77 10,000 -2,000
-16.67%
TATAGLOBAL 25-Sep-14 CE 150.00 9.00 -1.55
-14.69%
9.00
9.00
2,000 1 0.18 14,000 2,000
16.67%
UNIONBANK 28-Aug-14 CE 202.50 18.55 6.35
52.05%
18.55
18.55
2,000 1 0.37 6,000 0
0.00%
UNIONBANK 28-Aug-14 CE 232.50 1.80 -28.80
-94.12%
1.80
1.80
2,000 1 0.04 2,000 2,000
0.00%
UNIONBANK 28-Aug-14 CE 237.50 0.85 -28.05
-97.06%
0.85
0.85
2,000 1 0.02 2,000 2,000
0.00%
VOLTAS 25-Sep-14 CE 230.00 17.00 2.40
16.44%
17.00
17.00
2,000 1 0.34 4,000 0
0.00%
VOLTAS 25-Sep-14 CE 270.00 3.15 -0.40
-11.27%
3.15
3.15
2,000 1 0.06 - -2,000
-100.00%
TATACOMM 25-Sep-14 CE 360.00 15.00 -33.15
-68.85%
18.50
15.00
2,000 2 0.34 2,000 2,000
0.00%
TATACOMM 28-Aug-14 CE 340.00 19.70 -3.30
-14.35%
25.10
19.70
2,000 2 0.45 13,000 0
0.00%
WIPRO 25-Sep-14 CE 590.00 6.40 -7.70
-54.61%
6.40
6.40
2,000 4 0.13 2,000 2,000
0.00%
WIPRO 28-Aug-14 CE 600.00 0.50 -0.15
-23.08%
0.50
0.10
2,000 4 0.00 93,000 -500
-0.53%
YESBANK 25-Sep-14 CE 640.00 6.70 -0.70
-9.46%
7.00
6.70
2,000 2 0.14 3,000 2,000
200.00%
YESBANK 25-Sep-14 CE 660.00 1.10 -1.80
-62.07%
7.55
1.10
2,000 2 0.09 3,000 0
0.00%
ZEEL 25-Sep-14 CE 295.00 10.50 -2.20
-17.32%
13.00
10.50
2,000 2 0.24 4,000 1,000
33.33%
ZEEL 28-Aug-14 CE 270.00 20.00 -2.50
-11.11%
22.75
20.00
2,000 2 0.43 29,000 -1,000
-3.33%
ZEEL 28-Aug-14 CE 285.00 6.00 -3.00
-33.33%
6.00
6.00
2,000 2 0.12 36,000 -1,000
-2.70%
NIFTY 28-Aug-14 CE 7,550.00 372.90 12.30
3.41%
380.00
356.00
1,950 39 7.33 29,800 -1,800
-5.70%
NIFTY 31-Dec-15 CE 8,000.00 860.00 -12.00
-1.38%
860.00
848.60
1,950 2 16.68 36,900 250
0.68%
INFY 25-Sep-14 CE 3,900.00 12.95 0.00
0.00%
20.00
12.00
1,875 15 0.25 3,875 1,875
93.75%
MCDOWELL-N 28-Aug-14 CE 2,650.00 0.50 -1.95
-79.59%
0.50
0.45
1,875 15 0.01 16,750 -875
-4.96%
BANKNIFTY 25-Sep-14 CE 16,300.00 200.45 27.85
16.14%
219.25
195.65
1,825 73 3.69 1,500 1,150
328.57%
BANKNIFTY 28-Aug-14 CE 16,800.00 2.55 0.05
2.00%
2.95
2.50
1,825 73 0.05 3,350 1,825
119.67%
NIFTY 30-Oct-14 CE 7,800.00 288.25 10.40
3.74%
293.50
281.00
1,800 36 5.18 90,850 0
0.00%
LUPIN 28-Aug-14 CE 1,140.00 115.50 7.50
6.94%
115.50
103.20
1,750 7 1.93 44,250 -250
-0.56%
RELIANCE 25-Sep-14 CE 1,080.00 8.00 0.65
8.84%
9.00
8.00
1,750 7 0.15 8,250 -250
-2.94%
BANKNIFTY 28-Aug-14 CE 14,800.00 1,021.60 200.60
24.43%
1,060.00
920.65
1,700 68 17.05 17,175 -975
-5.37%
NIFTY 28-Aug-14 CE 8,800.00 0.30 -0.20
-40.00%
0.30
0.20
1,650 33 0.00 42,300 -1,500
-3.42%
BANKNIFTY 28-Aug-14 CE 14,900.00 926.30 158.25
20.60%
961.90
841.00
1,600 64 14.21 17,125 -1,400
-7.56%
NIFTY 25-Sep-14 CE 6,700.00 1,234.00 21.35
1.76%
1,239.40
1,221.10
1,600 32 19.76 11,900 1,600
15.53%
BANKNIFTY 25-Sep-14 CE 15,600.00 547.10 112.10
25.77%
585.30
480.00
1,575 63 7.87 2,750 725
35.80%
AUROPHARMA 25-Sep-14 CE 800.00 43.50 3.50
8.75%
45.95
43.00
1,500 3 0.66 21,500 1,000
4.88%
ASIANPAINT 28-Aug-14 CE 660.00 0.50 0.00
0.00%
0.50
0.50
1,500 3 0.01 20,500 0
0.00%
BIOCON 28-Aug-14 CE 460.00 16.75 -1.25
-6.94%
17.55
16.00
1,500 3 0.26 53,500 0
0.00%
BPCL 28-Aug-14 CE 560.00 114.50 -11.45
-9.09%
114.50
114.50
1,500 3 1.72 7,000 0
0.00%
BPCL 28-Aug-14 CE 760.00 0.50 -0.50
-50.00%
0.55
0.50
1,500 3 0.01 1,000 500
100.00%
DIVISLAB 28-Aug-14 CE 1,540.00 22.75 -3.00
-11.65%
36.00
22.75
1,500 6 0.44 3,000 0
0.00%
DIVISLAB 28-Aug-14 CE 1,560.00 19.00 2.70
16.56%
20.00
18.45
1,500 6 0.29 3,750 -500
-11.76%
GLENMARK 28-Aug-14 CE 700.00 28.00 -7.00
-20.00%
28.00
24.00
1,500 3 0.39 9,000 0
0.00%
HCLTECH 25-Sep-14 CE 1,650.00 30.70 10.75
53.88%
35.00
25.00
1,500 6 0.45 1,500 1,250
500.00%
HCLTECH 28-Aug-14 CE 1,450.00 128.00 15.15
13.42%
128.00
119.95
1,500 6 1.83 2,250 500
28.57%
HCLTECH 28-Aug-14 CE 1,800.00 0.25 -0.25
-50.00%
0.25
0.25
1,500 6 0.00 7,000 -750
-9.68%
HAVELLS 28-Aug-14 CE 1,300.00 2.25 -6.55
-74.43%
6.10
2.25
1,500 6 0.05 5,250 -500
-8.70%
ICICIBANK 25-Sep-14 CE 1,450.00 120.90 1.70
1.43%
123.60
117.10
1,500 6 1.81 106,250 0
0.00%
ICICIBANK 28-Aug-14 CE 1,440.00 100.00 -4.00
-3.85%
105.05
100.00
1,500 6 1.56 32,750 -500
-1.50%
ICICIBANK 28-Aug-14 CE 1,450.00 91.10 -2.40
-2.57%
105.00
87.40
1,500 6 1.47 63,000 -500
-0.79%
INDUSINDBK 25-Sep-14 CE 570.00 21.00 -23.25
-52.54%
23.00
21.00
1,500 3 0.32 1,000 1,000
0.00%
MCDOWELL-N 25-Sep-14 CE 2,550.00 21.25 -2.75
-11.46%
22.50
11.80
1,500 12 0.24 5,250 250
5.00%
M&M 28-Aug-14 CE 1,340.00 48.20 6.45
15.45%
53.85
48.00
1,500 6 0.77 28,750 -750
-2.54%
RELIANCE 25-Sep-14 CE 1,120.00 3.60 -1.25
-25.77%
4.20
3.50
1,500 6 0.06 3,250 1,500
85.71%
SIEMENS 28-Aug-14 CE 950.00 0.55 -4.80
-89.72%
0.55
0.55
1,500 3 0.01 1,000 -1,500
-60.00%
SUNPHARMA 25-Sep-14 CE 820.00 45.65 0.75
1.67%
45.65
44.75
1,500 3 0.68 1,500 500
50.00%
SUNPHARMA 25-Sep-14 CE 880.00 20.50 1.40
7.33%
20.50
20.15
1,500 3 0.31 18,000 -1,500
-7.69%
SUNPHARMA 28-Aug-14 CE 800.00 59.00 -6.00
-9.23%
59.00
50.00
1,500 3 0.80 71,000 -500
-0.70%
SUNPHARMA 28-Aug-14 CE 830.00 26.20 -4.80
-15.48%
31.90
26.20
1,500 3 0.45 40,000 -1,000
-2.44%
AXISBANK 28-Aug-14 CE 2,060.00 47.90 -6.95
-12.67%
54.00
47.70
1,500 1 0.73 2,000 0
0.00%
AXISBANK 28-Aug-14 CE 2,200.00 17.75 -2.15
-10.80%
19.45
16.20
1,500 1 0.27 24,500 0
0.00%
WIPRO 28-Aug-14 CE 590.00 0.75 -0.40
-34.78%
0.75
0.40
1,500 3 0.01 4,500 500
12.50%
INFY 25-Sep-14 CE 3,650.00 69.55 19.35
38.55%
70.00
60.00
1,375 11 0.90 500 250
100.00%
MARUTI 25-Sep-14 CE 2,800.00 58.70 -1.25
-2.09%
60.00
55.70
1,375 11 0.80 1,625 1,250
333.33%
APOLLOHOSP 28-Aug-14 CE 1,200.00 4.95 -4.45
-47.34%
5.00
2.05
1,250 5 0.06 5,750 -750
-11.54%
HAVELLS 28-Aug-14 CE 1,200.00 62.00 2.25
3.77%
63.10
58.35
1,250 5 0.76 7,750 -250
-3.13%
HAVELLS 28-Aug-14 CE 1,260.00 18.00 -5.20
-22.41%
19.50
18.00
1,250 5 0.24 5,500 250
4.76%
JUBLFOOD 28-Aug-14 CE 1,260.00 67.30 53.20
377.30%
67.30
50.95
1,250 5 0.74 2,250 -500
-18.18%
JSWSTEEL 28-Aug-14 CE 1,260.00 31.30 1.40
4.68%
36.90
31.30
1,250 5 0.41 14,500 0
0.00%
LUPIN 25-Sep-14 CE 1,300.00 22.75 1.80
8.59%
22.75
19.00
1,250 5 0.28 2,000 1,250
166.67%
RELIANCE 25-Sep-14 CE 960.00 57.00 -9.00
-13.64%
57.00
57.00
1,250 5 0.71 6,000 1,250
26.32%
TECHM 25-Sep-14 CE 2,250.00 96.85 30.85
46.74%
110.95
60.65
1,250 10 1.05 2,250 125
5.88%
AXISBANK 25-Sep-14 CE 380.00 26.10 -0.10
-0.38%
26.10
26.10
1,250 1 0.33 3,750 1,250
50.00%
AXISBANK 28-Aug-14 CE 388.00 16.00 5.50
52.38%
16.00
16.00
1,250 1 0.20 66,250 -1,250
-1.85%
AXISBANK 28-Aug-14 CE 2,020.00 63.85 -36.15
-36.15%
63.85
62.45
1,250 1 0.79 1,250 0
0.00%
NIFTY 30-Oct-14 CE 7,500.00 500.10 0.10
0.02%
520.00
500.10
1,200 24 6.06 54,400 1,100
2.06%
BANKNIFTY 28-Aug-14 CE 13,500.00 2,313.90 192.30
9.06%
2,350.00
2,240.00
1,075 43 24.31 7,125 -775
-9.81%
NIFTY 25-Sep-14 CE 6,600.00 1,333.80 18.35
1.39%
1,335.00
1,322.35
1,050 21 13.94 14,250 1,050
7.95%
ADANIENT 25-Sep-14 CE 540.00 9.00 -0.40
-4.26%
9.00
9.00
1,000 1 0.09 1,000 0
0.00%
APOLLOHOSP 28-Aug-14 CE 1,160.00 7.90 -2.10
-21.00%
11.60
7.90
1,000 4 0.10 1,750 1,000
133.33%
ASIANPAINT 25-Sep-14 CE 580.00 35.80 -9.20
-20.44%
35.80
30.00
1,000 2 0.33 1,000 500
100.00%
BAJAJ-AUTO 28-Aug-14 CE 2,150.00 112.00 -9.50
-7.82%
123.00
86.35
1,000 8 1.04 6,500 -125
-1.89%
BIOCON 25-Sep-14 CE 500.00 12.00 -0.95
-7.34%
12.00
11.60
1,000 2 0.12 5,500 500
10.00%
BANKBARODA 25-Sep-14 CE 1,000.00 15.75 6.35
67.55%
15.75
14.70
1,000 2 0.15 1,500 1,000
200.00%
BANKINDIA 25-Sep-14 CE 280.00 20.30 2.80
16.00%
20.30
20.30
1,000 1 0.20 11,000 1,000
10.00%
BANKINDIA 28-Aug-14 CE 240.00 56.10 14.10
33.57%
56.10
56.10
1,000 1 0.56 1,000 0
0.00%
BANKINDIA 28-Aug-14 CE 260.00 35.90 12.40
52.77%
35.90
35.90
1,000 1 0.36 14,000 0
0.00%
BANKINDIA 28-Aug-14 CE 350.00 0.10 -0.20
-66.67%
0.10
0.10
1,000 1 0.00 47,000 -1,000
-2.08%
BANKINDIA 30-Oct-14 CE 290.00 25.00 -0.55
-2.15%
25.00
25.00
1,000 1 0.25 1,000 1,000
0.00%
BPCL 28-Aug-14 CE 580.00 94.10 4.55
5.08%
94.10
94.10
1,000 2 0.94 52,500 -1,000
-1.87%
BPCL 28-Aug-14 CE 640.00 36.20 -9.15
-20.18%
46.00
36.20
1,000 2 0.41 18,000 -1,000
-5.26%
RELINFRA 25-Sep-14 CE 720.00 31.00 -0.25
-0.80%
31.00
28.35
1,000 2 0.30 2,500 1,000
66.67%
RELINFRA 28-Aug-14 CE 820.00 0.35 -0.05
-12.50%
0.35
0.35
1,000 2 0.00 20,500 -1,000
-4.65%
BHARTIARTL 25-Sep-14 CE 350.00 25.90 6.70
34.90%
25.90
25.90
1,000 1 0.26 1,000 1,000
0.00%
BHARTIARTL 25-Sep-14 CE 360.00 18.00 2.75
18.03%
18.00
18.00
1,000 1 0.18 1,000 1,000
0.00%
BHARTIARTL 28-Aug-14 CE 395.00 0.15 -1.05
-87.50%
0.15
0.15
1,000 1 0.00 18,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 430.00 0.10 -0.05
-33.33%
0.10
0.10
1,000 1 0.00 17,000 -1,000
-5.56%
CIPLA 25-Sep-14 CE 530.00 5.10 1.05
25.93%
5.10
5.10
1,000 1 0.05 2,000 -1,000
-33.33%
CANBK 28-Aug-14 CE 460.00 0.20 -2.45
-92.45%
0.20
0.20
1,000 1 0.00 9,000 -1,000
-10.00%
CANBK 28-Aug-14 CE 470.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 29,000 -1,000
-3.33%
CANBK 28-Aug-14 CE 500.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 19,000 -1,000
-5.00%
CESC 28-Aug-14 CE 730.00 8.55 4.55
113.75%
8.55
4.70
1,000 2 0.07 1,500 1,000
200.00%
COALINDIA 25-Sep-14 CE 390.00 3.25 -1.50
-31.58%
3.25
3.25
1,000 1 0.03 35,000 0
0.00%
COALINDIA 28-Aug-14 CE 405.00 0.20 -2.55
-92.73%
0.20
0.20
1,000 1 0.00 15,000 0
0.00%
CAIRN 25-Sep-14 CE 360.00 0.65 -27.35
-97.68%
0.65
0.65
1,000 1 0.01 1,000 1,000
0.00%
COLPAL 28-Aug-14 CE 1,560.00 8.60 2.45
39.84%
8.75
7.75
1,000 4 0.08 3,250 250
8.33%
CENTURYTEX 28-Aug-14 CE 680.00 0.50 0.10
25.00%
0.50
0.50
1,000 1 0.01 19,000 0
0.00%
GAIL 25-Sep-14 CE 440.00 11.00 -0.75
-6.38%
11.00
11.00
1,000 1 0.11 5,000 1,000
25.00%
GAIL 28-Aug-14 CE 410.00 20.00 3.30
19.76%
20.00
20.00
1,000 1 0.20 46,000 -1,000
-2.13%
GLENMARK 25-Sep-14 CE 720.00 28.05 25.50
1,000.00%
31.00
28.05
1,000 2 0.30 1,000 1,000
0.00%
GLENMARK 28-Aug-14 CE 720.00 12.45 -0.30
-2.35%
14.40
12.45
1,000 2 0.13 2,000 0
0.00%
GODREJIND 25-Sep-14 CE 340.00 14.00 -20.15
-59.00%
14.00
14.00
1,000 1 0.14 1,000 1,000
0.00%
HCLTECH 25-Sep-14 CE 1,550.00 85.70 25.70
42.83%
91.90
65.50
1,000 4 0.80 1,500 500
50.00%
HDFCBANK 28-Aug-14 CE 890.00 0.90 -1.05
-53.85%
0.90
0.90
1,000 2 0.01 69,000 0
0.00%
HINDUNILVR 28-Aug-14 CE 690.00 17.95 -9.75
-35.20%
20.80
17.95
1,000 2 0.19 40,000 -500
-1.23%
HINDPETRO 25-Sep-14 CE 540.00 4.10 -14.25
-77.66%
4.10
4.10
1,000 1 0.04 1,000 1,000
0.00%
HINDPETRO 25-Sep-14 CE 560.00 2.05 -13.40
-86.73%
2.05
2.05
1,000 1 0.02 1,000 1,000
0.00%
IGL 25-Sep-14 CE 370.00 14.00 -1.00
-6.67%
14.00
14.00
1,000 1 0.14 7,000 1,000
16.67%
INDUSINDBK 25-Sep-14 CE 600.00 10.45 1.05
11.17%
11.20
10.45
1,000 2 0.11 2,500 1,000
66.67%
ABIRLANUVO 25-Sep-14 CE 1,600.00 33.00 6.00
22.22%
33.00
28.25
1,000 4 0.31 1,000 0
0.00%
ABIRLANUVO 28-Aug-14 CE 1,540.00 12.50 -4.85
-27.95%
16.30
12.20
1,000 4 0.13 3,500 0
0.00%
ITC 25-Sep-14 CE 335.00 15.15 -2.45
-13.92%
15.15
15.15
1,000 1 0.15 4,000 1,000
33.33%
ITC 25-Sep-14 CE 365.00 2.00 -5.75
-74.19%
2.00
2.00
1,000 1 0.02 1,000 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,700.00 80.05 -17.00
-17.52%
85.00
78.00
1,000 8 0.80 1,000 1,000
0.00%
JINDALSTEL 28-Aug-14 CE 260.00 33.25 -1.25
-3.62%
33.25
33.25
1,000 1 0.33 5,000 1,000
25.00%
JINDALSTEL 28-Aug-14 CE 285.00 10.60 0.35
3.41%
10.60
10.60
1,000 1 0.11 26,000 -1,000
-3.70%
JSWSTEEL 28-Aug-14 CE 1,160.00 125.00 -5.30
-4.07%
126.00
125.00
1,000 4 1.25 3,500 0
0.00%
KOTAKBANK 28-Aug-14 CE 920.00 99.00 16.00
19.28%