SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
ASHOKLEY 29-Jan-15 CE 65.00 1.45 0.75
107.14%
1.55
0.80
42,288,000 5,286 490.54 8,416,000 1,048,000
14.22%
NIFTY 29-Jan-15 CE 8,800.00 48.40 9.95
25.88%
57.25
37.65
25,886,150 1,035,446 12,572.90 3,455,550 116,700
3.50%
ASHOKLEY 29-Jan-15 CE 62.50 2.60 1.25
92.59%
2.70
1.60
23,048,000 2,881 486.31 4,160,000 -2,168,000
-34.26%
NIFTY 29-Jan-15 CE 8,900.00 20.30 5.60
38.10%
25.95
15.70
19,293,475 771,739 4,022.69 3,291,500 446,275
15.69%
NIFTY 29-Jan-15 CE 8,700.00 98.90 14.95
17.81%
110.00
81.50
18,286,350 731,454 17,876.74 4,360,875 -446,400
-9.29%
JPASSOCIAT 29-Jan-15 CE 27.50 0.50 -0.40
-44.44%
0.95
0.40
10,928,000 1,366 59.01 10,184,000 168,000
1.68%
ASHOKLEY 29-Jan-15 CE 67.50 0.75 0.40
114.29%
0.80
0.40
10,776,000 1,347 62.50 2,856,000 48,000
1.71%
UNITECH 29-Jan-15 CE 17.50 0.35 -0.20
-36.36%
0.55
0.30
10,053,000 1,117 40.21 13,014,000 90,000
0.70%
NIFTY 29-Jan-15 CE 9,000.00 7.85 1.35
20.77%
11.65
6.10
8,989,425 359,577 776.69 2,962,675 270,250
10.04%
SBIN 29-Jan-15 CE 330.00 4.95 2.45
98.00%
5.90
2.35
8,753,750 7,003 429.81 2,633,750 413,750
18.64%
ITC 29-Jan-15 CE 370.00 1.85 -5.40
-74.48%
8.45
1.40
7,997,000 7,997 296.69 2,030,000 1,281,000
171.03%
ASHOKLEY 29-Jan-15 CE 60.00 4.30 1.80
72.00%
4.45
2.85
6,416,000 802 234.83 7,304,000 -488,000
-6.26%
UNITECH 29-Jan-15 CE 20.00 0.10 -0.05
-33.33%
0.15
0.05
6,237,000 693 6.24 18,135,000 801,000
4.62%
ASHOKLEY 29-Jan-15 CE 70.00 0.40 0.20
100.00%
0.45
0.20
5,864,000 733 17.59 3,416,000 392,000
12.96%
SBIN 29-Jan-15 CE 320.00 10.60 4.35
69.60%
12.00
6.35
5,758,750 4,607 570.12 3,441,250 -1,407,500
-29.03%
NIFTY 29-Jan-15 CE 8,600.00 168.15 17.50
11.62%
184.95
147.00
5,103,975 204,159 8,621.12 3,600,025 -460,325
-11.34%
ITC 29-Jan-15 CE 360.00 4.35 -9.35
-68.25%
15.05
3.30
5,102,000 5,102 289.79 1,358,000 944,000
228.02%
ITC 29-Jan-15 CE 380.00 0.90 -2.45
-73.13%
4.05
0.65
4,866,000 4,866 101.21 1,821,000 930,000
104.38%
JPASSOCIAT 29-Jan-15 CE 30.00 0.20 -0.15
-42.86%
0.35
0.15
4,248,000 531 9.77 15,128,000 176,000
1.18%
L&TFH 29-Jan-15 CE 70.00 1.80 0.50
38.46%
2.00
1.30
3,788,000 947 62.50 2,984,000 248,000
9.06%
ZEEL 29-Jan-15 CE 400.00 3.30 -3.10
-48.44%
9.65
2.55
3,749,000 3,749 230.94 933,000 740,000
383.42%
IDFC 29-Jan-15 CE 175.00 2.00 -1.00
-33.33%
3.70
1.75
3,714,000 1,857 101.39 1,962,000 174,000
9.73%
SBIN 29-Jan-15 CE 325.00 7.40 3.40
85.00%
8.60
4.10
3,202,500 2,562 227.38 852,500 -173,750
-16.93%
HINDALCO 29-Jan-15 CE 150.00 2.00 -0.50
-20.00%
2.90
1.45
3,172,000 1,586 65.34 2,084,000 484,000
30.25%
IDFC 29-Jan-15 CE 170.00 3.90 -1.25
-24.27%
6.25
3.50
2,938,000 1,469 143.67 2,176,000 -8,000
-0.37%
TATAMOTORS 29-Jan-15 CE 560.00 7.40 -2.70
-26.73%
10.30
6.00
2,800,500 5,601 221.24 1,527,500 1,146,500
300.92%
ICICIBANK 29-Jan-15 CE 370.00 5.20 0.00
0.00%
6.50
4.00
2,620,000 2,096 137.55 2,190,000 262,500
13.62%
JPASSOCIAT 29-Jan-15 CE 25.00 1.50 -0.80
-34.78%
2.40
1.35
2,592,000 324 42.51 3,896,000 568,000
17.07%
NIFTY 29-Jan-15 CE 8,750.00 70.60 12.85
22.25%
80.25
56.65
2,538,100 101,524 1,775.15 512,850 64,350
14.35%
ITC 29-Jan-15 CE 365.00 2.75 -7.35
-72.77%
11.40
2.00
2,511,000 2,511 105.96 919,000 781,000
565.94%
NIFTY 29-Jan-15 CE 8,500.00 253.15 17.70
7.52%
273.00
230.25
2,394,375 95,775 6,098.23 2,058,225 -923,625
-30.97%
SBIN 29-Jan-15 CE 340.00 1.85 0.95
105.56%
2.50
0.85
2,376,250 1,901 46.10 1,048,750 -61,250
-5.52%
L&TFH 29-Jan-15 CE 75.00 0.55 0.20
57.14%
0.65
0.35
2,356,000 589 11.78 2,956,000 172,000
6.18%
NIFTY 29-Jan-15 CE 9,100.00 3.40 0.30
9.68%
5.10
2.90
2,290,525 91,621 86.81 362,825 -125,875
-25.76%
IDFC 29-Jan-15 CE 180.00 0.95 -0.65
-40.63%
2.00
0.85
2,258,000 1,129 32.29 1,914,000 146,000
8.26%
ITC 29-Jan-15 CE 375.00 1.20 -3.80
-76.00%
6.00
0.85
2,205,000 2,205 64.17 590,000 233,000
65.27%
DISHTV 29-Jan-15 CE 70.00 3.45 0.85
32.69%
3.70
1.80
2,148,000 537 57.57 1,204,000 -240,000
-16.62%
NHPC 29-Jan-15 CE 20.00 0.10 -0.05
-33.33%
0.20
0.10
2,020,000 202 2.22 6,310,000 -300,000
-4.54%
BANKNIFTY 29-Jan-15 CE 20,000.00 165.30 23.05
16.20%
226.10
140.05
2,000,050 80,002 3,771.69 527,400 -13,775
-2.55%
APOLLOTYRE 29-Jan-15 CE 240.00 2.20 -1.75
-44.30%
4.25
1.50
1,992,000 996 48.01 1,340,000 84,000
6.69%
IFCI 29-Jan-15 CE 40.00 0.25 -0.05
-16.67%
0.40
0.20
1,984,000 248 5.95 5,552,000 -24,000
-0.43%
RELIANCE 29-Jan-15 CE 900.00 17.50 1.25
7.69%
21.15
11.75
1,942,250 7,769 323.58 908,250 -32,000
-3.40%
IDEA 29-Jan-15 CE 160.00 5.30 3.25
158.54%
5.60
1.70
1,940,000 970 82.64 710,000 -22,000
-3.01%
ZEEL 29-Jan-15 CE 390.00 5.60 -4.50
-44.55%
15.20
4.10
1,935,000 1,935 180.15 367,000 162,000
79.02%
UNITECH 29-Jan-15 CE 15.00 1.90 -0.20
-9.52%
2.25
1.70
1,899,000 211 40.07 1,692,000 -945,000
-35.84%
RCOM 29-Jan-15 CE 80.00 2.40 -0.45
-15.79%
3.05
1.90
1,778,000 889 41.61 3,020,000 166,000
5.82%
DLF 29-Jan-15 CE 150.00 2.65 -1.00
-27.40%
4.15
2.30
1,770,000 885 49.74 1,570,000 52,000
3.43%
RELIANCE 29-Jan-15 CE 920.00 8.15 0.15
1.88%
10.30
5.20
1,742,500 6,970 142.01 581,750 -8,500
-1.44%
NIFTY 29-Jan-15 CE 8,850.00 31.70 8.60
37.23%
38.30
23.75
1,738,675 69,547 549.60 561,725 250,200
80.31%
TATAMOTORS 29-Jan-15 CE 580.00 2.15 -1.25
-36.76%
7.00
1.70
1,731,000 3,462 41.02 1,157,000 1,011,500
695.19%
TATAGLOBAL 29-Jan-15 CE 160.00 2.05 0.50
32.26%
2.90
1.60
1,668,000 834 37.36 1,346,000 -20,000
-1.46%
HINDALCO 29-Jan-15 CE 145.00 3.70 -0.65
-14.94%
4.95
2.70
1,660,000 830 60.76 1,140,000 -46,000
-3.88%
KTKBANK 29-Jan-15 CE 160.00 1.40 -0.80
-36.36%
2.90
1.15
1,658,000 829 35.15 1,898,000 -382,000
-16.75%
TATASTEEL 29-Jan-15 CE 400.00 7.55 -3.20
-29.77%
12.50
6.30
1,648,500 3,297 134.19 1,174,000 74,000
6.73%
SBIN 29-Jan-15 CE 335.00 3.10 1.60
106.67%
3.85
1.50
1,643,750 1,315 51.78 570,000 257,500
82.40%
HINDUNILVR 29-Jan-15 CE 940.00 20.60 15.50
303.92%
24.30
3.55
1,587,000 3,174 233.13 245,500 -85,500
-25.83%
L&TFH 29-Jan-15 CE 72.50 0.95 0.25
35.71%
1.10
0.70
1,580,000 395 14.06 1,264,000 164,000
14.91%
ICICIBANK 29-Jan-15 CE 380.00 2.10 0.05
2.44%
2.80
1.60
1,570,000 1,256 33.13 1,158,750 17,500
1.53%
HINDUNILVR 29-Jan-15 CE 920.00 32.05 22.50
235.60%
36.60
6.75
1,563,000 3,126 298.53 166,500 -49,000
-22.74%
ITC 29-Jan-15 CE 390.00 0.40 -1.10
-73.33%
2.20
0.30
1,552,000 1,552 14.12 712,000 185,000
35.10%
PNB 29-Jan-15 CE 220.00 3.55 1.90
115.15%
4.10
1.50
1,551,250 1,241 50.57 816,250 -15,000
-1.80%
IDBI 29-Jan-15 CE 80.00 0.80 0.05
6.67%
1.35
0.70
1,504,000 376 14.89 1,804,000 -224,000
-11.05%
HINDUNILVR 29-Jan-15 CE 950.00 16.25 12.50
333.33%
19.50
2.60
1,493,000 2,986 166.62 335,000 -179,000
-34.82%
ANDHRABANK 29-Jan-15 CE 95.00 2.05 0.05
2.50%
2.80
1.80
1,456,000 364 33.92 1,112,000 152,000
15.83%
BHARTIARTL 29-Jan-15 CE 370.00 6.30 4.05
180.00%
7.75
2.15
1,416,500 2,833 80.88 348,000 87,500
33.59%
IBREALEST 29-Jan-15 CE 70.00 1.75 -0.85
-32.69%
3.05
1.55
1,388,000 347 26.09 1,280,000 216,000
20.30%
RCOM 29-Jan-15 CE 85.00 0.80 -0.20
-20.00%
1.10
0.60
1,376,000 688 10.87 3,036,000 82,000
2.78%
IDEA 29-Jan-15 CE 165.00 2.75 1.90
223.53%
2.95
0.65
1,356,000 678 30.24 344,000 20,000
6.17%
NTPC 29-Jan-15 CE 145.00 1.75 0.10
6.06%
2.10
1.30
1,356,000 678 24.27 1,174,000 -38,000
-3.14%
NIFTY 26-Feb-15 CE 9,000.00 82.95 8.80
11.87%
87.00
72.80
1,347,075 53,883 1,100.16 1,848,700 -44,350
-2.34%
JSWENERGY 29-Jan-15 CE 110.00 3.00 0.20
7.14%
3.35
1.80
1,340,000 335 32.70 1,108,000 -44,000
-3.82%
JINDALSTEL 29-Jan-15 CE 160.00 1.95 -1.50
-43.48%
3.90
1.80
1,332,000 1,332 33.70 2,151,000 96,000
4.67%
UNIONBANK 29-Jan-15 CE 250.00 5.45 2.60
91.23%
6.10
3.05
1,327,000 1,327 68.47 500,000 -35,000
-6.54%
HEXAWARE 29-Jan-15 CE 220.00 8.15 4.55
126.39%
8.60
3.20
1,286,000 643 75.36 210,000 -52,000
-19.85%
IBREALEST 29-Jan-15 CE 75.00 0.50 -0.45
-47.37%
1.15
0.45
1,284,000 321 8.86 2,176,000 -36,000
-1.63%
ASHOKLEY 26-Feb-15 CE 70.00 2.45 0.95
63.33%
2.50
1.70
1,272,000 159 26.97 880,000 416,000
89.66%
ITC 29-Jan-15 CE 400.00 0.30 -0.55
-64.71%
1.00
0.20
1,255,000 1,255 6.90 1,159,000 102,000
9.65%
AXISBANK 29-Jan-15 CE 560.00 5.20 -1.95
-27.27%
9.35
4.75
1,245,500 2,491 86.81 514,000 111,000
27.54%
HINDUNILVR 29-Jan-15 CE 900.00 48.15 31.15
183.24%
53.00
13.05
1,228,500 2,457 335.26 392,500 -87,000
-18.14%
DISHTV 29-Jan-15 CE 75.00 1.30 0.35
36.84%
1.50
0.65
1,212,000 303 13.57 1,264,000 260,000
25.90%
INFY 29-Jan-15 CE 2,200.00 16.80 7.10
73.20%
20.75
7.55
1,193,000 4,772 181.22 911,250 -70,750
-7.20%
IDFC 29-Jan-15 CE 185.00 0.50 -0.40
-44.44%
1.05
0.45
1,180,000 590 8.61 576,000 32,000
5.88%
EXIDEIND 29-Jan-15 CE 190.00 3.35 1.45
76.32%
4.20
2.00
1,176,000 588 39.16 712,000 -48,000
-6.32%
INFY 29-Jan-15 CE 2,150.00 36.50 14.45
65.53%
43.00
17.10
1,176,000 4,704 350.80 318,500 -82,000
-20.47%
IFCI 29-Jan-15 CE 37.50 0.90 -0.10
-10.00%
1.30
0.85
1,160,000 145 11.95 2,528,000 72,000
2.93%
CROMPGREAV 29-Jan-15 CE 200.00 2.75 0.40
17.02%
3.45
1.90
1,111,000 1,111 30.55 1,707,000 51,000
3.08%
HINDUNILVR 29-Jan-15 CE 930.00 25.55 18.60
267.63%
30.00
4.80
1,093,000 2,186 190.40 217,000 -49,500
-18.57%
APOLLOTYRE 29-Jan-15 CE 230.00 6.30 -2.70
-30.00%
9.60
4.30
1,076,000 538 64.24 762,000 -28,000
-3.54%
ZEEL 29-Jan-15 CE 410.00 1.80 -1.40
-43.75%
5.70
1.35
1,074,000 1,074 37.27 238,000 189,000
385.71%
ICICIBANK 29-Jan-15 CE 360.00 11.30 0.30
2.73%
13.00
9.50
1,071,250 857 118.05 2,637,500 -185,000
-6.55%
HINDUNILVR 29-Jan-15 CE 960.00 12.90 10.05
352.63%
15.00
1.80
1,070,000 2,140 98.23 316,000 25,000
8.59%
TITAN 29-Jan-15 CE 400.00 13.45 7.00
108.53%
14.90
5.55
1,066,000 1,066 115.55 204,000 -14,000
-6.42%
HINDUNILVR 29-Jan-15 CE 1,000.00 4.65 3.20
220.69%
5.30
0.95
1,055,500 2,111 36.63 729,000 81,500
12.59%
TATAMOTORS 29-Jan-15 CE 550.00 11.40 -4.45
-28.08%
15.40
8.50
1,047,500 2,095 125.80 421,000 87,000
26.05%
YESBANK 29-Jan-15 CE 860.00 15.95 1.85
13.12%
27.20
13.70
1,039,500 2,079 198.13 243,500 58,000
31.27%
NIFTY 29-Jan-15 CE 8,950.00 12.00 2.95
32.60%
16.85
9.55
1,035,225 41,409 134.58 139,700 94,000
205.69%
TATAMOTORS 29-Jan-15 CE 570.00 4.25 -1.65
-27.97%
6.35
3.10
1,032,000 2,064 47.58 354,500 109,000
44.40%
TATAMTRDVR 29-Jan-15 CE 360.00 7.25 1.60
28.32%
8.15
3.80
1,002,000 1,002 63.73 395,000 -151,000
-27.66%
RPOWER 29-Jan-15 CE 65.00 0.50 -0.20
-28.57%
0.75
0.40
988,000 247 5.14 2,992,000 -96,000
-3.11%
DLF 29-Jan-15 CE 145.00 4.55 -1.40
-23.53%
5.75
3.95
986,000 493 45.85 768,000 172,000
28.86%
NIFTY 29-Jan-15 CE 8,400.00 344.90 19.35
5.94%
366.45
319.15
965,700 38,628 3,340.84 1,886,550 -435,525
-18.76%
ADANIPOWER 29-Jan-15 CE 47.50 0.65 -0.30
-31.58%
0.95
0.55
960,000 120 6.34 2,768,000 32,000
1.17%
NIFTY 29-Jan-15 CE 8,650.00 132.90 18.95
16.63%
145.20
111.65
953,350 38,134 1,245.17 441,075 -269,875
-37.96%
INDIACEM 29-Jan-15 CE 105.00 2.50 -0.10
-3.85%
2.90
1.15
942,000 471 19.22 584,000 14,000
2.46%
ASHOKLEY 26-Feb-15 CE 65.00 4.00 1.35
50.94%
4.10
3.15
936,000 117 33.60 640,000 296,000
86.05%
PNB 29-Jan-15 CE 210.00 8.90 4.15
87.37%
9.75
4.75
928,750 743 71.61 378,750 -153,750
-28.87%
GMRINFRA 29-Jan-15 CE 17.50 0.30 -0.10
-25.00%
0.45
0.25
927,000 103 2.87 5,373,000 -81,000
-1.49%
YESBANK 29-Jan-15 CE 880.00 8.50 1.25
17.24%
16.25
7.00
926,500 1,853 104.97 203,500 39,000
23.71%
HINDALCO 29-Jan-15 CE 155.00 1.00 -0.35
-25.93%
1.50
0.75
916,000 458 9.43 1,028,000 6,000
0.59%
ASHOKLEY 29-Jan-15 CE 72.50 0.20 0.10
100.00%
0.25
0.10
912,000 114 1.55 912,000 176,000
23.91%
KTKBANK 29-Jan-15 CE 155.00 2.40 -1.25
-34.25%
4.85
2.05
906,000 453 30.99 1,062,000 24,000
2.31%
NIFTY 26-Feb-15 CE 8,800.00 168.25 12.50
8.03%
176.95
153.20
898,800 35,952 1,503.24 1,041,375 107,300
11.49%
AXISBANK 29-Jan-15 CE 550.00 9.50 -2.70
-22.13%
15.00
8.70
894,000 1,788 102.81 462,500 21,000
4.76%
TATASTEEL 29-Jan-15 CE 410.00 4.15 -1.95
-31.97%
8.00
3.35
881,500 1,763 41.69 771,000 22,000
2.94%
IDEA 29-Jan-15 CE 170.00 1.30 0.90
225.00%
1.55
0.45
876,000 438 10.69 330,000 48,000
17.02%
BANKINDIA 29-Jan-15 CE 310.00 4.50 1.25
38.46%
6.50
3.05
866,000 866 45.03 603,000 64,000
11.87%
JSWENERGY 29-Jan-15 CE 115.00 1.15 0.00
0.00%
1.25
0.60
864,000 216 8.12 984,000 44,000
4.68%
LICHSGFIN 29-Jan-15 CE 500.00 5.00 -3.45
-40.83%
9.45
4.55
860,000 860 54.61 613,000 -24,000
-3.77%
TATASTEEL 29-Jan-15 CE 420.00 2.25 -1.10
-32.84%
4.35
1.85
850,500 1,701 22.11 1,160,000 73,500
6.76%
COALINDIA 29-Jan-15 CE 390.00 6.00 3.20
114.29%
7.00
2.80
850,000 850 39.61 442,000 -95,000
-17.69%
POWERGRID 29-Jan-15 CE 150.00 1.95 -0.45
-18.75%
2.55
1.80
844,000 422 17.81 1,516,000 318,000
26.54%
RCOM 29-Jan-15 CE 90.00 0.30 -0.05
-14.29%
0.35
0.20
840,000 420 2.27 3,164,000 38,000
1.22%
SBIN 29-Jan-15 CE 315.00 14.10 5.30
60.23%
15.80
9.00
820,000 656 107.67 596,250 -146,250
-19.70%
ITC 29-Jan-15 CE 350.00 9.15 -12.95
-58.60%
23.00
7.35
809,000 809 74.27 352,000 164,000
87.23%
DISHTV 29-Jan-15 CE 72.50 2.15 0.60
38.71%
2.45
1.00
800,000 200 14.56 496,000 76,000
18.10%
SAIL 29-Jan-15 CE 80.00 0.65 -0.45
-40.91%
1.05
0.55
800,000 200 5.92 2,404,000 76,000
3.26%
BHARTIARTL 29-Jan-15 CE 360.00 12.40 7.15
136.19%
13.80
5.05
794,500 1,589 81.36 167,500 -164,000
-49.47%
HINDALCO 29-Jan-15 CE 160.00 0.55 -0.20
-26.67%
0.85
0.45
790,000 395 4.66 2,040,000 -46,000
-2.21%
WIPRO 29-Jan-15 CE 600.00 5.05 -0.10
-1.94%
6.20
1.75
788,500 1,577 32.88 530,000 -105,500
-16.60%
BANKNIFTY 29-Jan-15 CE 20,500.00 40.75 10.85
36.29%
63.00
29.80
786,775 31,471 389.77 187,325 129,650
224.79%
HINDALCO 29-Jan-15 CE 140.00 6.45 -1.05
-14.00%
8.25
4.80
774,000 387 47.37 358,000 -10,000
-2.72%
IRB 29-Jan-15 CE 260.00 4.25 -0.10
-2.30%
6.35
2.75
769,000 769 36.68 617,000 -93,000
-13.10%
NIFTY 29-Jan-15 CE 9,200.00 1.95 0.00
0.00%
2.75
1.00
768,775 30,751 15.99 240,225 93,925
64.20%
IDBI 29-Jan-15 CE 75.00 2.75 0.20
7.84%
4.00
2.45
768,000 192 25.11 844,000 -92,000
-9.83%
KTKBANK 29-Jan-15 CE 150.00 4.35 -1.70
-28.10%
7.90
3.80
764,000 382 42.71 1,108,000 -42,000
-3.65%
TITAN 29-Jan-15 CE 410.00 7.95 4.55
133.82%
9.35
3.00
764,000 764 55.24 131,000 50,000
61.73%
TATAPOWER 29-Jan-15 CE 85.00 1.00 0.35
53.85%
1.05
0.50
760,000 190 5.55 1,148,000 80,000
7.49%
UNIONBANK 29-Jan-15 CE 240.00 11.15 4.55
68.94%
11.70
6.80
758,000 758 78.68 386,000 -10,000
-2.53%
RELIANCE 29-Jan-15 CE 940.00 3.35 -0.15
-4.29%
4.50
2.10
752,750 3,011 26.20 513,750 70,250
15.84%
RPOWER 29-Jan-15 CE 62.50 1.20 -0.35
-22.58%
1.65
1.00
748,000 187 8.98 1,508,000 -8,000
-0.53%
ANDHRABANK 29-Jan-15 CE 100.00 0.70 -0.05
-6.67%
1.00
0.60
744,000 186 6.18 1,344,000 -124,000
-8.45%
BHEL 29-Jan-15 CE 290.00 3.85 -0.20
-4.94%
4.15
2.70
740,000 740 26.57 604,000 79,000
15.05%
AXISBANK 29-Jan-15 CE 570.00 2.70 -1.00
-27.03%
5.30
2.50
736,500 1,473 29.09 292,500 98,000
50.39%
ASHOKLEY 29-Jan-15 CE 57.50 6.45 2.10
48.28%
6.55
5.05
736,000 92 42.54 2,904,000 -208,000
-6.68%
NIFTY 26-Feb-15 CE 8,900.00 120.95 11.20
10.21%
126.50
107.70
730,075 29,203 871.49 1,223,625 111,800
10.06%
INFY 29-Jan-15 CE 2,100.00 73.75 27.50
59.46%
80.00
40.00
707,750 2,831 453.38 479,250 -273,250
-36.31%
ASHOKLEY 26-Feb-15 CE 75.00 1.40 0.65
86.67%
1.45
0.75
704,000 88 8.31 392,000 232,000
145.00%
BANKBARODA 29-Jan-15 CE 1,140.00 22.95 14.70
178.18%
28.80
8.95
691,000 2,764 157.82 137,750 56,500
69.54%
INDIACEM 29-Jan-15 CE 100.00 5.05 0.10
2.02%
5.40
2.70
678,000 339 28.07 430,000 -52,000
-10.79%
SBIN 29-Jan-15 CE 310.00 18.50 6.15
49.80%
19.95
12.50
676,250 541 116.52 983,750 -192,500
-16.37%
JISLJALEQS 29-Jan-15 CE 70.00 0.85 -0.95
-52.78%
1.90
0.75
676,000 169 6.90 1,468,000 92,000
6.69%
SBIN 29-Jan-15 CE 350.00 0.70 0.25
55.56%
0.95
0.50
670,000 536 4.89 601,250 -28,750
-4.56%
BHEL 29-Jan-15 CE 280.00 7.75 -0.40
-4.91%
8.45
5.80
657,000 657 46.98 508,000 39,000
8.32%
ITC 29-Jan-15 CE 385.00 0.55 -1.70
-75.56%
3.10
0.45
652,000 652 8.93 206,000 39,000
23.35%
BHARTIARTL 29-Jan-15 CE 380.00 2.80 1.80
180.00%
3.60
0.80
645,500 1,291 16.40 376,000 6,500
1.76%
NIFTY 26-Feb-15 CE 9,200.00 35.40 6.20
21.23%
37.55
29.10
638,875 25,555 215.17 560,650 108,450
23.98%
PNB 29-Jan-15 CE 215.00 5.65 2.75
94.83%
6.50
2.70
630,000 504 31.75 128,750 -103,750
-44.62%
YESBANK 29-Jan-15 CE 900.00 4.15 0.90
27.69%
8.80
3.55
624,500 1,249 36.66 178,000 41,500
30.40%
BANKINDIA 29-Jan-15 CE 300.00 8.80 2.30
35.38%
11.65
6.60
621,000 621 58.87 315,000 -94,000
-22.98%
SYNDIBANK 29-Jan-15 CE 135.00 1.35 -0.10
-6.90%
2.20
1.10
612,000 306 9.85 786,000 88,000
12.61%
DLF 29-Jan-15 CE 155.00 1.50 -0.65
-30.23%
2.00
1.30
610,000 305 9.58 684,000 44,000
6.88%
ARVIND 29-Jan-15 CE 280.00 5.45 -2.30
-29.68%
9.00
4.50
605,000 605 36.54 506,000 50,000
10.96%
ALBK 29-Jan-15 CE 135.00 1.60 0.00
0.00%
2.30
1.40
594,000 297 11.23 720,000 10,000
1.41%
LICHSGFIN 29-Jan-15 CE 490.00 8.30 -4.65
-35.91%
13.60
7.60
592,000 592 57.13 350,000 122,000
53.51%
HDFC 29-Jan-15 CE 1,300.00 21.70 12.25
129.63%
28.00
8.90
590,750 2,363 127.13 134,250 95,000
242.04%
EXIDEIND 29-Jan-15 CE 185.00 5.40 2.35
77.05%
6.85
3.20
586,000 293 30.77 198,000 -24,000
-10.81%
TATAGLOBAL 29-Jan-15 CE 165.00 0.75 0.20
36.36%
1.20
0.65
586,000 293 5.39 578,000 44,000
8.24%
JPPOWER 29-Jan-15 CE 12.50 0.20 -0.15
-42.86%
0.35
0.20
585,000 39 1.46 3,825,000 30,000
0.79%
NIFTY 26-Feb-15 CE 8,600.00 289.95 14.55
5.28%
302.50
272.45
576,775 23,071 1,673.86 631,250 -110,875
-14.94%
IDFC 29-Jan-15 CE 190.00 0.25 -0.25
-50.00%
0.60
0.25
576,000 288 2.76 376,000 -44,000
-10.48%
IDFC 29-Jan-15 CE 165.00 7.00 -1.60
-18.60%
9.95
6.55
574,000 287 43.51 1,214,000 -52,000
-4.11%
IDBI 29-Jan-15 CE 77.50 1.50 0.10
7.14%
2.45
1.35
572,000 143 10.70 488,000 8,000
1.67%
ASHOKLEY 29-Jan-15 CE 55.00 8.90 2.65
42.40%
9.00
7.10
568,000 71 46.01 2,704,000 -216,000
-7.40%
ADANIPOWER 29-Jan-15 CE 50.00 0.25 -0.10
-28.57%
0.35
0.20
552,000 69 1.44 1,784,000 -64,000
-3.46%
RELINFRA 29-Jan-15 CE 500.00 6.65 -5.95
-47.22%
14.70
6.00
544,500 1,089 45.36 531,000 15,000
2.91%
RELCAPITAL 29-Jan-15 CE 480.00 7.55 -1.60
-17.49%
10.60
6.10
541,500 1,083 41.42 706,000 30,500
4.52%
ICICIBANK 29-Jan-15 CE 365.00 7.75 -0.05
-0.64%
9.50
6.20
533,750 427 39.87 366,250 -110,000
-23.10%
SAIL 29-Jan-15 CE 77.50 1.30 -0.75
-36.59%
2.10
1.15
532,000 133 7.55 416,000 116,000
38.67%
ITC 29-Jan-15 CE 355.00 6.40 -10.70
-62.57%
17.00
5.00
529,000 529 35.44 175,000 125,000
250.00%
RCOM 29-Jan-15 CE 82.50 1.35 -0.35
-20.59%
1.60
1.10
528,000 264 6.97 886,000 12,000
1.37%
HEXAWARE 29-Jan-15 CE 230.00 3.25 2.15
195.45%
3.50
1.00
516,000 258 14.14 194,000 14,000
7.78%
DLF 29-Jan-15 CE 160.00 0.80 -0.40
-33.33%
1.20
0.70
514,000 257 4.47 1,090,000 20,000
1.87%
COALINDIA 29-Jan-15 CE 400.00 2.60 1.40
116.67%
3.00
1.10
512,000 512 10.75 422,000 -65,000
-13.35%
SUNPHARMA 29-Jan-15 CE 880.00 14.10 4.30
43.88%
15.80
9.65
509,250 2,037 65.03 127,500 -85,750
-40.21%
SSLT 29-Jan-15 CE 200.00 5.55 -2.95
-34.71%
8.65
4.60
508,000 508 29.11 657,000 17,000
2.66%
KTKBANK 29-Jan-15 CE 165.00 0.85 -0.40
-32.00%
1.70
0.70
506,000 253 5.52 374,000 -108,000
-22.41%
NIFTY 26-Feb-15 CE 8,700.00 225.80 13.05
6.13%
235.00
209.05
505,025 20,201 1,135.60 714,050 -1,375
-0.19%
CANBK 29-Jan-15 CE 480.00 6.00 0.65
12.15%
8.40
4.80
504,000 504 33.92 197,000 41,000
26.28%
LT 29-Jan-15 CE 1,650.00 29.65 7.50
33.86%
39.05
21.00
499,500 1,998 146.40 134,000 -12,750
-8.69%
BANKNIFTY 29-Jan-15 CE 20,200.00 97.60 21.65
28.51%
139.80
77.85
496,700 19,868 560.08 92,775 14,575
18.64%
UNITECH 26-Feb-15 CE 20.00 0.75 -0.05
-6.25%
0.85
0.70
495,000 55 3.61 1,620,000 153,000
10.43%
EXIDEIND 29-Jan-15 CE 180.00 8.65 3.55
69.61%
9.80
5.55
494,000 247 39.27 184,000 -146,000
-44.24%
HINDUNILVR 29-Jan-15 CE 910.00 40.25 27.55
216.93%
44.00
9.55
481,500 963 102.70 75,500 -29,000
-27.75%
IDFC 26-Feb-15 CE 180.00 4.65 -0.85
-15.45%
6.25
4.50
478,000 239 25.33 560,000 200,000
55.56%
SYNDIBANK 29-Jan-15 CE 130.00 3.00 -0.15
-4.76%
4.50
2.55
478,000 239 16.35 698,000 -56,000
-7.43%
NIFTY 26-Feb-15 CE 9,100.00 55.35 7.80
16.40%
58.00
47.35
475,550 19,022 254.70 603,300 10,350
1.75%
LT 29-Jan-15 CE 1,700.00 11.45 3.85
50.66%
16.80
7.45
471,000 1,884 57.18 163,250 13,500
9.02%
ALBK 29-Jan-15 CE 130.00 3.70 0.05
1.37%
4.75
3.05
470,000 235 18.85 544,000 8,000
1.49%
TATAMTRDVR 29-Jan-15 CE 370.00 3.60 1.10
44.00%
3.95
1.50
470,000 470 14.15 255,000 78,000
44.07%
NTPC 29-Jan-15 CE 150.00 0.60 0.00
0.00%
0.75
0.40
468,000 234 2.85 1,444,000 2,000
0.14%
UCOBANK 29-Jan-15 CE 85.00 1.05 -0.05
-4.55%
1.60
0.90
468,000 117 5.94 736,000 72,000
10.84%
ARVIND 29-Jan-15 CE 290.00 2.45 -1.55
-38.75%
4.75
2.10
465,000 465 14.18 507,000 16,000
3.26%
ICICIBANK 29-Jan-15 CE 375.00 3.40 0.20
6.25%
4.30
2.60
447,500 358 15.22 412,500 32,500
8.55%
CROMPGREAV 29-Jan-15 CE 190.00 7.35 0.65
9.70%
8.60
5.50
447,000 447 32.36 449,000 -4,000
-0.88%
BANKBARODA 29-Jan-15 CE 1,120.00 33.05 20.15
156.20%
39.50
13.35
441,750 1,767 139.86 128,000 29,000
29.29%
CROMPGREAV 29-Jan-15 CE 195.00 4.65 0.55
13.41%
5.75
3.35
439,000 439 20.41 196,000 -35,000
-15.15%
DLF 29-Jan-15 CE 140.00 7.10 -2.00
-21.98%
8.70
6.50
436,000 218 30.91 808,000 -92,000
-10.22%
IRB 29-Jan-15 CE 250.00 8.75 -0.10
-1.13%
12.20
6.60
432,000 432 41.73 334,000 -29,000
-7.99%
TITAN 29-Jan-15 CE 420.00 4.30 2.60
152.94%
5.25
1.25
428,000 428 16.82 154,000 30,000
24.19%
TVSMOTOR 29-Jan-15 CE 310.00 4.10 -3.40
-45.33%
8.90
3.50
427,000 427 21.44 287,000 56,000
24.24%
APOLLOTYRE 29-Jan-15 CE 250.00 0.75 -0.70
-48.28%
1.50
0.50
426,000 213 3.66 528,000 -22,000
-4.00%
ANDHRABANK 29-Jan-15 CE 90.00 4.75 0.00
0.00%
6.00
4.45
424,000 106 23.15 656,000 -8,000
-1.20%
JINDALSTEL 29-Jan-15 CE 150.00 6.20 -2.45
-28.32%
9.50
5.35
423,000 423 28.68 595,000 34,000
6.06%
TVSMOTOR 29-Jan-15 CE 320.00 1.85 -2.05
-52.56%
4.40
1.50
420,000 420 9.87 492,000 21,000
4.46%
RCOM 29-Jan-15 CE 95.00 0.10 -0.05
-33.33%
0.15
0.10
416,000 208 0.58 958,000 -152,000
-13.69%
TATAMTRDVR 29-Jan-15 CE 350.00 13.60 2.40
21.43%
14.60
8.00
415,000 415 48.89 282,000 -86,000
-23.37%
IBREALEST 29-Jan-15 CE 80.00 0.20 -0.10
-33.33%
0.50
0.15
404,000 101 0.89 1,296,000 84,000
6.93%
RPOWER 29-Jan-15 CE 70.00 0.15 -0.05
-25.00%
0.20
0.10
404,000 101 0.61 2,368,000 0
0.00%
BANKNIFTY 29-Jan-15 CE 20,300.00 71.15 18.50
35.14%
106.75
53.15
399,825 15,993 341.41 62,475 13,075
26.47%
ONGC 29-Jan-15 CE 350.00 5.15 -2.50
-32.68%
7.70
4.70
398,000 796 21.93 639,000 65,500
11.42%
ZEEL 29-Jan-15 CE 395.00 4.25 -4.00
-48.48%
12.30
3.15
398,000 398 29.65 100,000 64,000
177.78%
ONGC 29-Jan-15 CE 360.00 2.40 -1.35
-36.00%
4.00
2.10
396,500 793 10.15 890,500 12,000
1.37%
BHEL 29-Jan-15 CE 300.00 1.70 -0.15
-8.11%
1.85
1.15
396,000 396 6.10 495,000 51,000
11.49%
SSLT 29-Jan-15 CE 210.00 2.10 -1.65
-44.00%
4.25
1.70
395,000 395 9.60 455,000 15,000
3.41%
WIPRO 29-Jan-15 CE 590.00 8.30 0.25
3.11%
10.40
3.30
394,500 789 28.88 150,000 -34,500
-18.70%
HEXAWARE 29-Jan-15 CE 225.00 5.35 3.25
154.76%
5.60
1.90
394,000 197 17.41 136,000 26,000
23.64%
TATAGLOBAL 29-Jan-15 CE 155.00 4.65 1.05
29.17%
5.60
4.00
394,000 197 18.60 552,000 -74,000
-11.82%
DISHTV 29-Jan-15 CE 67.50 5.15 0.95
22.62%
5.45
2.85
392,000 98 17.64 396,000 236,000
147.50%
VOLTAS 29-Jan-15 CE 260.00 5.00 0.05
1.01%
6.10
3.35
391,000 391 18.42 397,000 -62,000
-13.51%
BANKBARODA 29-Jan-15 CE 1,200.00 7.00 4.45
174.51%
10.00
2.85
388,000 1,552 26.93 130,000 90,000
225.00%
UNITECH 26-Feb-15 CE 17.50 1.45 -0.20
-12.12%
1.65
1.35
387,000 43 5.77 2,277,000 162,000
7.66%
AXISBANK 29-Jan-15 CE 580.00 1.35 -0.45
-25.00%
2.95
1.20
386,000 772 7.95 121,500 4,000
3.40%
UNIONBANK 29-Jan-15 CE 260.00 2.30 1.15
100.00%
2.70
0.85
384,000 384 8.45 190,000 21,000
12.43%
PFC 29-Jan-15 CE 300.00 2.90 -0.70
-19.44%
5.35
2.35
371,000 371 14.21 393,000 15,000
3.97%
BANKNIFTY 29-Jan-15 CE 20,400.00 52.65 12.85
32.29%
82.80
40.00
366,500 14,660 237.31 83,600 -10,875
-11.51%
IBREALEST 29-Jan-15 CE 72.50 1.00 -0.60
-37.50%
1.80
0.85
364,000 91 4.80 568,000 128,000
29.09%
RELCAPITAL 29-Jan-15 CE 500.00 3.05 -0.85
-21.79%
4.60
2.50
359,500 719 11.43 823,500 36,500
4.64%
HDFC 29-Jan-15 CE 1,280.00 31.65 16.55
109.60%
37.50
15.00
359,250 1,437 108.74 84,250 26,750
46.52%
SAIL 29-Jan-15 CE 75.00 2.40 -1.35
-36.00%
3.50
2.15
356,000 89 8.65 700,000 104,000
17.45%
HINDUNILVR 29-Jan-15 CE 970.00 10.05 8.05
402.50%
11.00
1.35
355,000 710 24.81 178,500 31,500
21.43%
IDEA 29-Jan-15 CE 175.00 0.60 0.40
200.00%
0.75
0.20
354,000 177 1.84 100,000 24,000
31.58%
RANBAXY 29-Jan-15 CE 680.00 10.10 2.95
41.26%
11.40
6.25
353,000 706 35.26 81,500 38,000
87.36%
ADANIPOWER 29-Jan-15 CE 45.00 1.75 -0.45
-20.45%
2.25
1.60
352,000 44 6.12 1,208,000 -8,000
-0.66%
INDIACEM 29-Jan-15 CE 110.00 1.15 -0.10
-8.00%
1.45
0.50
352,000 176 3.17 352,000 -10,000
-2.76%
JISLJALEQS 29-Jan-15 CE 75.00 0.30 -0.30
-50.00%
1.00
0.20
352,000 88 1.09 1,044,000 32,000
3.16%
INDUSINDBK 29-Jan-15 CE 850.00 11.55 -0.10
-0.86%
21.50
10.15
348,000 696 58.53 152,000 -7,500
-4.70%
KOTAKBANK 29-Jan-15 CE 1,400.00 22.10 -5.50
-19.93%
40.00
20.95
345,000 1,380 106.19 172,000 -7,000
-3.91%
RECLTD 29-Jan-15 CE 330.00 5.50 1.00
22.22%
7.20
4.50
345,000 345 19.29 251,000 11,000
4.58%
CANBK 29-Jan-15 CE 470.00 10.15 1.05
11.54%
13.60
8.35
344,000 344 37.70 229,000 -3,000
-1.29%
SKSMICRO 29-Jan-15 CE 470.00 4.40 -4.20
-48.84%
10.55
3.05
339,000 339 20.58 298,000 27,000
9.96%
NIFTY 29-Jan-15 CE 8,300.00 443.55 18.80
4.43%
463.00
412.00
328,000 13,120 1,453.70 1,359,725 -145,150
-9.65%
HINDUNILVR 29-Jan-15 CE 980.00 7.55 5.95
371.88%
8.80
1.05
327,000 654 18.44 188,000 33,500
21.68%
NIFTY 26-Mar-15 CE 9,500.00 42.45 8.70
25.78%
44.80
33.20
322,800 12,912 123.47 327,800 136,375
71.24%
L&TFH 29-Jan-15 CE 67.50 3.25 0.80
32.65%
3.40
2.45
320,000 80 9.41 748,000 -44,000
-5.56%
INDUSINDBK 29-Jan-15 CE 840.00 16.05 -0.40
-2.43%
28.00
14.35
316,500 633 71.40 125,500 -49,500
-28.29%
INDUSINDBK 29-Jan-15 CE 860.00 7.80 -0.25
-3.11%
15.85
7.10
316,500 633 38.39 136,000 7,000
5.43%
SUNPHARMA 29-Jan-15 CE 900.00 6.30 1.80
40.00%
7.50
4.20
316,500 1,266 18.67 173,750 10,750
6.60%
FEDERALBNK 29-Jan-15 CE 150.00 1.55 -0.25
-13.89%
2.10
1.15
316,000 158 4.74 780,000 -6,000
-0.76%
LICHSGFIN 29-Jan-15 CE 510.00 2.80 -2.50
-47.17%
5.85
2.65
316,000 316 11.44 182,000 9,000
5.20%
ADANIPORTS 29-Jan-15 CE 340.00 3.65 -0.60
-14.12%
5.10
3.15
312,000 312 12.45 640,000 29,000
4.75%
SYNDIBANK 29-Jan-15 CE 140.00 0.60 0.00
0.00%
0.95
0.55
312,000 156 2.00 666,000 42,000
6.73%
BANKBARODA 29-Jan-15 CE 1,160.00 15.55 10.55
211.00%
20.30
5.25
311,500 1,246 50.21 112,500 78,500
230.88%
TATAGLOBAL 29-Jan-15 CE 170.00 0.35 0.10
40.00%
0.55
0.25
310,000 155 1.27 482,000 56,000
13.15%
M&MFIN 29-Jan-15 CE 280.00 3.35 -3.10
-48.06%
7.75
3.10
309,000 309 13.13 209,000 116,000
124.73%
SUNTV 29-Jan-15 CE 430.00 6.10 0.20
3.39%
18.90
4.80
309,000 309 39.55 89,000 43,000
93.48%
FEDERALBNK 29-Jan-15 CE 160.00 0.30 -0.20
-40.00%
0.45
0.15
308,000 154 0.92 616,000 -176,000
-22.22%
SSLT 29-Jan-15 CE 205.00 3.50 -2.35
-40.17%
10.00
2.85
307,000 307 11.94 194,000 17,000
9.60%
NIFTY 26-Feb-15 CE 9,300.00 22.80 4.70
25.97%
24.00
17.00
306,850 12,274 64.10 230,775 109,750
90.68%
KOTAKBANK 29-Jan-15 CE 1,420.00 14.65 -3.95
-21.24%
28.55
14.00
304,250 1,217 65.47 158,500 1,000
0.63%
AXISBANK 29-Jan-15 CE 540.00 15.35 -3.55
-18.78%
22.40
14.00
302,000 604 55.27 428,000 -91,000
-17.53%
TATASTEEL 29-Jan-15 CE 390.00 13.00 -4.00
-23.53%
19.85
11.05
299,000 598 40.60 276,000 -22,000
-7.38%
BANKINDIA 29-Jan-15 CE 320.00 2.15 0.60
38.71%
3.25
1.50
298,000 298 7.36 463,000 -17,000
-3.54%
GMRINFRA 29-Jan-15 CE 20.00 0.05 -0.05
-50.00%
0.10
0.05
297,000 33 0.15 5,598,000 -135,000
-2.35%
ZEEL 29-Jan-15 CE 405.00 2.45 -2.45
-50.00%
7.40
2.00
297,000 297 13.07 94,000 69,000
276.00%
ZEEL 29-Jan-15 CE 420.00 1.00 -0.75
-42.86%
3.50
0.85
297,000 297 5.97 120,000 73,000
155.32%
HDFC 29-Jan-15 CE 1,320.00 14.30 8.60
150.88%
19.10
7.00
296,750 1,187 41.13 67,250 35,250
110.16%
DISHTV 29-Jan-15 CE 80.00 0.45 0.15
50.00%
0.55
0.20
296,000 74 0.98 344,000 -20,000
-5.49%
IFCI 29-Jan-15 CE 42.50 0.10 0.00
0.00%
0.15
0.10
296,000 37 0.30 2,016,000 -48,000
-2.33%
COALINDIA 29-Jan-15 CE 380.00 12.10 5.60
86.15%
13.50
6.70
295,000 295 27.41 264,000 -71,000
-21.19%
TCS 29-Jan-15 CE 2,550.00 24.00 1.70
7.62%
26.10
16.50
294,250 2,354 64.97 299,250 8,750
3.01%
ENGINERSIN 29-Jan-15 CE 240.00 1.85 0.55
42.31%
3.45
1.30
294,000 294 8.14 173,000 64,000
58.72%
EXIDEIND 29-Jan-15 CE 200.00 1.10 0.40
57.14%
1.50
0.75
292,000 146 3.18 580,000 -22,000
-3.65%
CIPLA 29-Jan-15 CE 660.00 6.55 -6.70
-50.57%
13.25
5.50
290,000 580 20.59 204,500 44,000
27.41%
ANDHRABANK 29-Jan-15 CE 97.50 1.25 0.05
4.17%
1.65
1.10
288,000 72 4.00 280,000 -24,000
-7.89%
RELINFRA 29-Jan-15 CE 520.00 2.85 -3.10
-52.10%
7.05
2.55
288,000 576 11.03 467,000 30,500
6.99%
SBIN 29-Jan-15 CE 305.00 21.60 5.60
35.00%
23.85
18.90
287,500 230 61.76 327,500 -61,250
-15.76%
DLF 29-Jan-15 CE 170.00 0.25 -0.15
-37.50%
0.35
0.20
286,000 143 0.77 480,000 -78,000
-13.98%
KTKBANK 29-Jan-15 CE 170.00 0.45 -0.30
-40.00%
0.95
0.40
286,000 143 1.60 390,000 -62,000
-13.72%
CAIRN 29-Jan-15 CE 240.00 4.80 -0.65
-11.93%
5.35
3.40
285,000 285 12.11 309,000 4,000
1.31%
PFC 29-Jan-15 CE 290.00 5.90 -1.45
-19.73%
10.00
5.00
284,000 284 20.11 171,000 31,000
22.14%
PNB 29-Jan-15 CE 230.00 1.20 0.65
118.18%
1.45
0.60
281,250 225 3.15 417,500 -108,750
-20.67%
TCS 29-Jan-15 CE 2,600.00 11.25 0.20
1.81%
13.35
7.60
278,875 2,231 28.56 387,875 -15,250
-3.78%
IRB 29-Jan-15 CE 270.00 1.75 -0.05
-2.78%
2.70
1.10
277,000 277 5.43 364,000 7,000
1.96%
IDEA 29-Jan-15 CE 155.00 9.05 4.60
103.37%
9.15
4.10
276,000 138 18.27 512,000 -34,000
-6.23%
CAIRN 29-Jan-15 CE 250.00 1.85 -0.20
-9.76%
2.20
1.20
275,000 275 4.29 395,000 5,000
1.28%
INDIACEM 29-Jan-15 CE 120.00 0.30 0.10
50.00%
0.35
0.05
274,000 137 0.58 760,000 -50,000
-6.17%
ZEEL 29-Jan-15 CE 380.00 9.75 -5.95
-37.90%
22.85
7.45
273,000 273 32.81 110,000 47,000
74.60%
BANKNIFTY 29-Jan-15 CE 19,800.00 263.25 24.10
10.08%
348.00
227.95
269,825 10,793 793.23 144,025 53,200
58.57%
WIPRO 29-Jan-15 CE 580.00 12.30 -1.25
-9.23%
16.35
6.00
269,500 539 30.43 101,000 -50,000
-33.11%
SKSMICRO 29-Jan-15 CE 460.00 7.15 -5.60
-43.92%
15.20
5.15
269,000 269 22.65 356,000 55,000
18.27%
HDIL 29-Jan-15 CE 80.00 0.95 0.00
0.00%
1.45
0.70
268,000 67 2.63 1,600,000 0
0.00%
TATAPOWER 29-Jan-15 CE 90.00 0.20 0.05
33.33%
0.20
0.10
268,000 67 0.32 928,000 -100,000
-9.73%
RELIANCE 29-Jan-15 CE 880.00 31.65 2.15
7.29%
36.00
23.00
266,000 1,064 78.55 415,500 -12,000
-2.81%
JSWENERGY 29-Jan-15 CE 120.00 0.40 -0.05
-11.11%
0.45
0.25
264,000 66 0.87 252,000 -80,000
-24.10%
TATAPOWER 29-Jan-15 CE 82.50 2.00 0.65
48.15%
2.20
1.15
264,000 66 4.22 256,000 -76,000
-22.89%
ICICIBANK 29-Jan-15 CE 350.00 18.65 -0.10
-0.53%
21.25
16.80
250,000 200 46.25 606,250 -77,500
-11.33%
BANKBARODA 29-Jan-15 CE 1,100.00 44.00 24.40
124.49%
52.00
20.25
249,000 996 94.00 103,500 -67,750
-39.56%
LT 29-Jan-15 CE 1,680.00 17.25 5.75
50.00%
24.25
11.50
249,000 996 46.41 59,000 30,500
107.02%
ICICIBANK 29-Jan-15 CE 372.00 4.40 0.05
1.15%
5.55
3.50
247,500 198 10.96 80,000 -20,000
-20.00%
JINDALSTEL 29-Jan-15 CE 170.00 0.70 -0.50
-41.67%
1.35
0.60
243,000 243 2.19 1,021,000 55,000
5.69%
ORIENTBANK 29-Jan-15 CE 340.00 5.55 1.10
24.72%
10.00
4.50
242,000 242 19.21 98,000 -23,000
-19.01%
ASHOKLEY 29-Jan-15 CE 75.00 0.10 0.05
100.00%
0.10
0.05
240,000 30 0.22 648,000 56,000
9.46%
TATASTEEL 29-Jan-15 CE 430.00 1.25 -0.55
-30.56%
2.10
1.00
240,000 480 3.38 550,500 -9,500
-1.70%
TATAMOTORS 29-Jan-15 CE 540.00 17.05 -5.90
-25.71%
21.50
14.70
239,500 479 42.92 287,000 -80,500
-21.90%
WOCKPHARMA 29-Jan-15 CE 1,100.00 25.25 -10.70
-29.76%
36.40
19.50
239,000 478 56.05 118,000 -36,500
-23.62%
LT 29-Jan-15 CE 1,660.00 25.15 7.40
41.69%
34.15
18.30
236,750 947 61.20 34,250 11,250
48.91%
NIFTY 26-Mar-15 CE 9,300.00 78.05 13.60
21.10%
80.50
65.00
235,475 9,419 179.46 511,550 104,100
25.55%
ASHOKLEY 26-Feb-15 CE 62.50 5.10 1.35
36.00%
5.10
4.00
232,000 29 10.63 304,000 48,000
18.75%
RECLTD 29-Jan-15 CE 340.00 2.55 0.50
24.39%
3.70
2.00
232,000 232 6.08 267,000 -12,000
-4.30%
MARUTI 29-Jan-15 CE 3,700.00 34.05 5.60
19.68%
61.80
28.50
228,750 1,830 107.10 82,375 7,875
10.57%
FEDERALBNK 29-Jan-15 CE 145.00 3.45 -0.25
-6.76%
4.20
2.60
228,000 114 7.20 314,000 14,000
4.67%
HINDZINC 29-Jan-15 CE 165.00 2.95 0.20
7.27%
3.10
0.65
228,000 114 4.67 186,000 -56,000
-23.14%
ITC 26-Feb-15 CE 370.00 6.75 -6.60
-49.44%
14.00
5.00
228,000 228 17.05 139,000 113,000
434.62%
L&TFH 29-Jan-15 CE 80.00 0.20 0.10
100.00%
0.20
0.15
228,000 57 0.41 800,000 56,000
7.53%
SAIL 29-Jan-15 CE 85.00 0.15 -0.10
-40.00%
0.20
0.10
228,000 57 0.34 1,460,000 8,000
0.55%
BANKNIFTY 29-Jan-15 CE 20,100.00 125.55 21.75
20.95%
181.95
100.00
226,200 9,048 335.77 62,125 14,050
29.23%
RELCAPITAL 29-Jan-15 CE 520.00 1.45 -0.20
-12.12%
1.95
0.90
224,500 449 3.26 589,500 -31,000
-5.00%
PNB 29-Jan-15 CE 225.00 1.95 1.10
129.41%
2.45
1.10
223,750 179 4.32 227,500 -17,500
-7.14%
SKSMICRO 29-Jan-15 CE 480.00 2.55 -2.90
-53.21%
6.50
1.90
220,000 220 7.88 245,000 41,000
20.10%
LICHSGFIN 29-Jan-15 CE 520.00 1.60 -1.50
-48.39%
3.55
1.45
219,000 219 4.49 200,000 -7,000
-3.38%
AMTEKAUTO 29-Jan-15 CE 190.00 1.60 -0.35
-17.95%
2.55
1.25
212,000 106 3.77 656,000 18,000
2.82%
CROMPGREAV 29-Jan-15 CE 210.00 0.80 0.05
6.67%
1.10
0.55
211,000 211 1.73 398,000 9,000
2.31%
ADANIPORTS 29-Jan-15 CE 330.00 7.10 -0.95
-11.80%
9.75
6.30
211,000 211 16.99 352,000 1,000
0.28%
TVSMOTOR 29-Jan-15 CE 330.00 0.85 -0.90
-51.43%
2.00
0.70
211,000 211 2.28 221,000 -2,000
-0.90%
SKSMICRO 29-Jan-15 CE 500.00 1.15 -1.15
-50.00%
2.50
0.90
210,000 210 3.47 560,000 92,000
19.66%
SUNTV 29-Jan-15 CE 420.00 9.55 0.80
9.14%
23.50
8.45
210,000 210 35.78 73,000 -33,000
-31.13%
EXIDEIND 29-Jan-15 CE 195.00 2.05 0.85
70.83%
2.50
1.25
206,000 103 4.00 232,000 -8,000
-3.33%
NMDC 29-Jan-15 CE 140.00 2.05 -1.35
-39.71%
3.40
1.75
206,000 103 4.59 926,000 26,000
2.89%
BANKNIFTY 29-Jan-15 CE 19,900.00 216.20 28.25
15.03%
284.35
192.05
205,675 8,227 489.10 82,475 4,725
6.08%
LICHSGFIN 29-Jan-15 CE 480.00 13.30 -5.45
-29.07%
19.90
12.05
205,000 205 29.34 347,000 -20,000
-5.45%
INFY 29-Jan-15 CE 2,000.00 166.40 34.30
25.97%
173.65
127.60
204,250 817 318.22 413,750 -82,500
-16.62%
ANDHRABANK 29-Jan-15 CE 105.00 0.20 -0.05
-20.00%
0.30
0.15
204,000 51 0.43 656,000 -24,000
-3.53%
IOB 29-Jan-15 CE 60.00 2.15 -0.15
-6.52%
2.85
2.05
204,000 51 5.08 240,000 4,000
1.69%
UCOBANK 29-Jan-15 CE 90.00 0.25 0.00
0.00%
0.35
0.20
204,000 51 0.59 1,000,000 -32,000
-3.10%
RELIANCE 29-Jan-15 CE 960.00 1.55 -0.10
-6.06%
2.05
1.10
203,500 814 3.46 324,500 -16,000
-4.70%
ARVIND 29-Jan-15 CE 300.00 1.10 -0.80
-42.11%
2.20
0.95
200,000 200 2.82 540,000 22,000
4.25%
FEDERALBNK 29-Jan-15 CE 155.00 0.70 -0.25
-26.32%
1.00
0.55
200,000 100 1.48 522,000 -22,000
-4.04%
RELINFRA 29-Jan-15 CE 480.00 14.35 -9.50
-39.83%
26.65
13.00
199,000 398 31.04 262,000 45,000
20.74%
PETRONET 29-Jan-15 CE 200.00 3.00 -0.95
-24.05%
4.45
2.05
198,000 99 5.72 226,000 40,000
21.51%
JSWENERGY 29-Jan-15 CE 105.00 6.45 0.55
9.32%
6.90
4.50
196,000 49 10.21 640,000 -36,000
-5.33%
SBIN 29-Jan-15 CE 345.00 1.10 0.50
83.33%
1.50
0.70
193,750 155 2.27 185,000 51,250
38.32%
CIPLA 29-Jan-15 CE 680.00 2.80 -3.00
-51.72%
5.05
2.30
193,500 387 5.86 255,500 33,000
14.83%
M&MFIN 29-Jan-15 CE 290.00 1.90 -1.70
-47.22%
4.15
1.45
193,000 193 4.15 294,000 55,000
23.01%
ADANIPOWER 26-Feb-15 CE 50.00 1.30 -0.40
-23.53%
1.55
1.00
192,000 24 2.09 216,000 80,000
58.82%
BHARTIARTL 29-Jan-15 CE 350.00 20.40 10.10
98.06%
22.00
9.95
192,000 384 33.87 99,500 -68,500
-40.77%
ITC 26-Feb-15 CE 380.00 4.50 -3.80
-45.78%
9.60
3.25
191,000 191 10.10 139,000 90,000
183.67%
NTPC 29-Jan-15 CE 140.00 4.50 0.10
2.27%
5.10
3.80
190,000 95 8.74 1,086,000 -18,000
-1.63%
ZEEL 29-Jan-15 CE 385.00 7.45 -5.25
-41.34%
18.05
5.95
190,000 190 22.84 41,000 12,000
41.38%
ADANIENT 29-Jan-15 CE 520.00 6.65 -0.75
-10.14%
8.00
4.80
189,000 378 11.06 329,500 34,500
11.69%
JISLJALEQS 29-Jan-15 CE 80.00 0.10 -0.10
-50.00%
0.50
0.05
188,000 47 0.38 368,000 -24,000
-6.12%
MOTHERSUMI 29-Jan-15 CE 460.00 13.45 5.95
79.33%
14.40
5.95
187,500 375 20.72 78,000 6,000
8.33%
AXISBANK 29-Jan-15 CE 530.00 22.45 -4.00
-15.12%
30.25
21.20
187,000 374 49.61 302,000 -85,500
-22.06%
BANKNIFTY 29-Jan-15 CE 19,500.00 490.55 53.60
12.27%
582.20
442.60
185,900 7,436 969.65 294,600 -11,050
-3.62%
HINDPETRO 29-Jan-15 CE 580.00 6.95 0.25
3.73%
8.70
5.20
184,500 369 12.53 223,000 3,000
1.36%
ALBK 29-Jan-15 CE 140.00 0.60 -0.05
-7.69%
0.90
0.50
184,000 92 1.29 702,000 8,000
1.15%
JPASSOCIAT 29-Jan-15 CE 32.50 0.10 -0.05
-33.33%
0.10
0.05
184,000 23 0.17 2,560,000 -16,000
-0.62%
CIPLA 29-Jan-15 CE 640.00 14.50 -11.95
-45.18%
27.00
12.90
183,000 366 30.25 153,500 17,500
12.87%
ASIANPAINT 29-Jan-15 CE 850.00 19.80 4.50
29.41%
23.00
15.00
180,500 361 34.58 69,000 -26,500
-27.75%
UCOBANK 29-Jan-15 CE 82.50 1.95 0.00
0.00%
2.70
1.70
180,000 45 4.05 172,000 -28,000
-14.00%
SUNTV 29-Jan-15 CE 450.00 2.65 0.55
26.19%
10.00
2.50
179,000 179 11.56 71,000 21,000
42.00%
AUROPHARMA 29-Jan-15 CE 1,200.00 14.15 -0.85
-5.67%
18.50
7.70
178,000 712 23.99 133,500 -3,750
-2.73%
VOLTAS 29-Jan-15 CE 270.00 1.95 -0.15
-7.14%
2.60
1.35
178,000 178 3.31 273,000 -7,000
-2.50%
SBIN 26-Feb-15 CE 320.00 19.35 4.45
29.87%
20.20
15.35
177,500 142 33.09 192,500 12,500
6.94%
NIFTY 29-Jan-15 CE 8,000.00 738.45 19.20
2.67%
758.20
710.55
176,650 7,066 1,303.75 647,775 -49,775
-7.14%
ICICIBANK 29-Jan-15 CE 368.00 6.30 0.20
3.28%
7.50
5.05
176,250 141 11.10 150,000 25,000
20.00%
DLF 29-Jan-15 CE 165.00 0.45 -0.25
-35.71%
0.65
0.40
176,000 88 0.86 312,000 -16,000
-4.88%
IDBI 29-Jan-15 CE 85.00 0.25 0.05
25.00%
0.35
0.20
176,000 44 0.49 552,000 -16,000
-2.82%
YESBANK 29-Jan-15 CE 920.00 1.95 0.55
39.29%
4.45
1.60
174,500 349 4.89 111,500 68,500
159.30%
SBIN 29-Jan-15 CE 300.00 27.05 6.55
31.95%
29.00
21.25
173,750 139 46.30 267,500 -102,500
-27.70%
IOC 29-Jan-15 CE 340.00 2.30 -2.20
-48.89%
3.75
1.80
172,000 172 4.59 183,000 -61,000
-25.00%
ICICIBANK 29-Jan-15 CE 390.00 0.85 0.10
13.33%
1.05
0.65
171,250 137 1.42 181,250 -28,750
-13.69%
SBIN 26-Feb-15 CE 330.00 14.10 3.20
29.36%
15.00
10.70
171,250 137 23.39 151,250 46,250
44.05%
HDFCBANK 29-Jan-15 CE 1,040.00 8.30 -0.15
-1.78%
13.30
7.80
169,750 679 18.20 84,750 21,750
34.52%
HDFC 29-Jan-15 CE 1,260.00 43.30 20.70
91.59%
51.00
23.65
169,500 678 66.12 42,750 -39,500
-48.02%
JSWENERGY 29-Jan-15 CE 112.50 1.90 0.10
5.56%
1.95
1.15
168,000 42 2.64 160,000 -8,000
-4.76%
KOTAKBANK 29-Jan-15 CE 1,450.00 7.45 -1.75
-19.02%
15.70
7.20
167,750 671 18.39 137,750 1,750
1.29%
CANBK 29-Jan-15 CE 500.00 1.80 0.30
20.00%
2.55
1.40
167,000 167 3.46 192,000 13,000
7.26%
HAVELLS 29-Jan-15 CE 280.00 3.40 -0.10
-2.86%
3.80
2.60
167,000 167 5.41 404,000 -18,000
-4.27%
HINDPETRO 29-Jan-15 CE 600.00 2.85 0.20
7.55%
3.55
1.90
166,000 332 4.25 327,500 -18,000
-5.21%
HDIL 29-Jan-15 CE 75.00 3.10 -0.35
-10.14%
4.90
2.20
164,000 41 5.23 1,472,000 -76,000
-4.91%
SUNTV 29-Jan-15 CE 440.00 4.05 0.65
19.12%
13.50
3.00
164,000 164 14.86 63,000 35,000
125.00%
WIPRO 29-Jan-15 CE 610.00 2.40 -0.65
-21.31%
3.50
1.00
163,500 327 3.66 87,000 -20,500
-19.07%
GMRINFRA 26-Feb-15 CE 17.50 1.25 0.00
0.00%
1.25
1.15
162,000 18 1.94 2,331,000 54,000
2.37%
HINDZINC 29-Jan-15 CE 160.00 5.45 0.50
10.10%
5.80
3.30
162,000 81 6.89 180,000 -54,000
-23.08%
ASHOKLEY 26-Feb-15 CE 60.00 6.55 2.05
45.56%
6.75
5.40
160,000 20 9.66 184,000 8,000
4.55%
HDFCBANK 29-Jan-15 CE 1,020.00 17.40 -1.05
-5.69%
24.95
16.00
158,750 635 33.64 137,500 -29,750
-17.79%
RELIANCE 29-Jan-15 CE 860.00 48.45 1.25
2.65%
54.00
39.40
158,250 633 72.37 316,500 -74,250
-19.00%
M&MFIN 29-Jan-15 CE 270.00 6.30 -5.20
-45.22%
10.50
5.85
158,000 158 10.78 99,000 97,000
4,850.00%
TVSMOTOR 29-Jan-15 CE 300.00 7.90 -5.05
-39.00%
14.95
6.80
157,000 157 13.14 495,000 4,000
0.81%
APOLLOTYRE 29-Jan-15 CE 220.00 13.70 -3.20
-18.93%
17.20
10.60
156,000 78 20.78 484,000 -84,000
-14.79%
IOB 29-Jan-15 CE 65.00 0.45 -0.15
-25.00%
0.75
0.45
156,000 39 0.87 840,000 -40,000
-4.55%
PTC 29-Jan-15 CE 100.00 0.25 -0.15
-37.50%
0.55
0.25
156,000 39 0.53 628,000 -76,000
-10.80%
ICICIBANK 29-Jan-15 CE 384.00 1.40 0.15
12.00%
1.85
1.15
155,000 124 2.20 50,000 -18,750
-27.27%
AUROPHARMA 29-Jan-15 CE 1,180.00 21.95 -0.05
-0.23%
27.85
12.30
154,500 618 31.16 76,000 -8,250
-9.79%
TCS 29-Jan-15 CE 2,500.00 47.45 4.35
10.09%
50.00
35.25
154,000 1,232 67.99 175,625 -12,250
-6.52%
NIFTY 26-Mar-15 CE 9,000.00 184.45 17.70
10.61%
189.00
162.00
153,200 6,128 274.46 1,744,350 38,000
2.23%
RELINFRA 29-Jan-15 CE 540.00 1.20 -1.20
-50.00%
2.90
1.00
153,000 306 2.23 330,000 -38,000
-10.33%
JPASSOCIAT 26-Feb-15 CE 27.50 1.55 -0.45
-22.50%
2.00
1.40
152,000 19 2.39 216,000 64,000
42.11%
JPASSOCIAT 26-Feb-15 CE 30.00 0.90 -0.25
-21.74%
1.30
0.85
152,000 19 1.49 368,000 56,000
17.95%
PTC 29-Jan-15 CE 95.00 0.90 -0.40
-30.77%
1.40
0.80
152,000 38 1.57 596,000 -12,000
-1.97%
INFY 29-Jan-15 CE 2,250.00 6.35 2.30
56.79%
8.60
3.00
150,750 603 9.47 133,250 6,250
4.92%
AMTEKAUTO 29-Jan-15 CE 200.00 0.50 -0.25
-33.33%
0.95
0.45
150,000 75 0.99 670,000 -10,000
-1.47%
CANBK 29-Jan-15 CE 460.00 15.90 1.05
7.07%
20.10
13.65
150,000 150 24.89 272,000 -42,000
-13.38%
NHPC 26-Feb-15 CE 20.00 0.45 -0.10
-18.18%
0.55
0.45
150,000 15 0.74 1,310,000 60,000
4.80%
RELCAPITAL 29-Jan-15 CE 460.00 16.20 -2.40
-12.90%
21.20
13.50
149,500 299 24.35 256,500 31,000
13.75%
MOTHERSUMI 29-Jan-15 CE 470.00 8.60 4.15
93.26%
9.20
2.80
149,000 298 10.59 99,500 27,500
38.19%
PFC 29-Jan-15 CE 310.00 1.25 -0.30
-19.35%
2.40
1.10
148,000 148 2.55 239,000 10,000
4.37%
KOTAKBANK 29-Jan-15 CE 1,440.00 9.20 -3.10
-25.20%
19.45
8.80
146,500 586 20.89 69,250 -7,750
-10.06%
LT 29-Jan-15 CE 1,600.00 62.15 12.35
24.80%
75.00
41.85
146,500 586 87.77 227,500 -25,750
-10.17%
ICICIBANK 29-Jan-15 CE 400.00 0.40 -0.10
-20.00%
0.55
0.30
146,250 117 0.60 510,000 -43,750
-7.90%
HINDZINC 29-Jan-15 CE 170.00 1.45 0.15
11.54%
1.50
0.55
146,000 73 1.36 166,000 -28,000
-14.43%
NIFTY 29-Jan-15 CE 8,550.00 210.05 18.95
9.92%
228.85
188.30
145,325 5,813 304.64 288,150 -49,325
-14.62%
HAVELLS 29-Jan-15 CE 270.00 6.90 -0.30
-4.17%
7.65
4.60
144,000 144 9.76 210,000 0
0.00%
ORIENTBANK 29-Jan-15 CE 350.00 2.80 0.95
51.35%
5.50
2.00
142,000 142 6.02 81,000 11,000
15.71%
RELIANCE 26-Feb-15 CE 1,000.00 5.75 -0.30
-4.96%
7.50
4.50
140,750 563 8.75 394,000 77,750
24.58%
RANBAXY 29-Jan-15 CE 660.00 19.70 4.65
30.90%
21.55
14.75
140,500 281 25.99 61,500 -4,500
-6.82%
AMTEKAUTO 29-Jan-15 CE 180.00 4.80 -0.35
-6.80%
6.50
3.75
140,000 70 7.01 514,000 2,000
0.39%
INDIACEM 29-Jan-15 CE 115.00 0.55 0.00
0.00%
0.60
0.25
140,000 70 0.52 122,000 4,000
3.39%
BANKNIFTY 29-Jan-15 CE 20,600.00 29.95 8.80
41.61%
46.95
27.10
139,375 5,575 49.74 28,875 24,625
579.41%
SBIN 26-Feb-15 CE 350.00 7.15 2.15
43.00%
7.95
6.05
138,750 111 9.75 168,750 35,000
26.17%
BHARTIARTL 29-Jan-15 CE 340.00 27.55 10.40
60.64%
30.00
21.55
138,500 277 40.80 113,000 -9,500
-7.76%
YESBANK 29-Jan-15 CE 840.00 27.10 2.20
8.84%
41.00
24.00
137,500 275 42.53 151,000 -27,000
-15.17%
NIFTY 26-Feb-15 CE 8,500.00 363.35 16.95
4.89%
377.25
342.50
136,325 5,453 495.80 584,775 21,900
3.89%
IOB 29-Jan-15 CE 62.50 1.05 -0.15
-12.50%
1.50
1.00
136,000 34 1.66 164,000 4,000
2.50%
ITC 26-Feb-15 CE 360.00 10.40 -4.65
-30.90%
12.60
8.55
136,000 136 14.29 87,000 77,000
770.00%
RPOWER 29-Jan-15 CE 67.50 0.20 -0.15
-42.86%
0.30
0.20
136,000 34 0.33 676,000 -4,000
-0.59%
NIFTY 26-Mar-15 CE 9,200.00 107.50 17.05
18.85%
109.65
90.90
135,600 5,424 136.92 419,325 30,750
7.91%
HCLTECH 29-Jan-15 CE 1,700.00 27.95 6.30
29.10%
29.75
12.00
134,250 1,074 27.82 83,625 5,375
6.87%
RANBAXY 29-Jan-15 CE 700.00 4.40 1.40
46.67%
5.50
2.45
134,000 268 5.79 63,000 2,500
4.13%
CENTURYTEX 29-Jan-15 CE 580.00 6.85 -5.10
-42.68%
13.10
5.50
133,000 266 10.40 113,000 26,500
30.64%
HINDUNILVR 29-Jan-15 CE 890.00 56.35 34.20
154.40%
58.95
17.60
132,000 264 45.84 156,500 -64,500
-29.19%
SKSMICRO 29-Jan-15 CE 450.00 11.40 -7.90
-40.93%
20.10
8.35
132,000 132 15.01 123,000 -1,000
-0.81%
AUROPHARMA 29-Jan-15 CE 1,160.00 31.80 -0.35
-1.09%
39.00
19.60
130,500 522 36.45 59,250 11,250
23.44%
ICICIBANK 26-Feb-15 CE 370.00 14.50 0.70
5.07%
15.45
13.00
130,000 104 17.95 102,500 57,500
127.78%
HINDUNILVR 29-Jan-15 CE 990.00 5.70 4.40
338.46%
6.50
1.00
129,000 258 5.31 69,500 15,500
28.70%
CAIRN 29-Jan-15 CE 245.00 3.00 -0.45
-13.04%
3.40
2.10
128,000 128 3.65 204,000 63,000
44.68%
ITC 29-Jan-15 CE 395.00 0.30 -0.70
-70.00%
1.35
0.20
128,000 128 1.00 89,000 2,000
2.30%
L&TFH 29-Jan-15 CE 77.50 0.35 0.15
75.00%
0.35
0.25
128,000 32 0.40 196,000 80,000
68.97%
INDUSINDBK 29-Jan-15 CE 900.00 1.50 0.05
3.45%
3.50
1.10
127,500 255 3.12 312,000 -41,500
-11.74%
NIFTY 29-Jan-15 CE 9,050.00 4.95 1.15
30.26%
7.50
3.10
127,025 5,081 7.05 42,700 41,675
4,065.85%
ENGINERSIN 29-Jan-15 CE 230.00 4.60 0.85
22.67%
8.75
4.20
127,000 127 8.06 98,000 -7,000
-6.67%
LUPIN 29-Jan-15 CE 1,500.00 17.05 3.55
26.30%
18.00
9.95
126,500 506 19.11 119,250 41,500
53.38%
TATAMOTORS 29-Jan-15 CE 590.00 1.35 -0.40
-22.86%
2.10
1.00
126,500 253 1.92 62,500 15,500
32.98%
TATASTEEL 29-Jan-15 CE 450.00 0.45 -0.20
-30.77%
0.65
0.35
126,500 253 0.57 391,500 -22,500
-5.43%
IDFC 29-Jan-15 CE 160.00 11.30 -1.40
-11.02%
14.00
10.50
126,000 63 16.10 1,284,000 -56,000
-4.18%
ICICIBANK 26-Feb-15 CE 360.00 20.40 0.70
3.55%
21.50
18.50
125,000 100 24.53 117,500 28,750
32.39%
JINDALSTEL 26-Feb-15 CE 160.00 8.00 -1.50
-15.79%
9.55
7.25
125,000 125 10.26 128,000 105,000
456.52%
BPCL 29-Jan-15 CE 660.00 10.95 1.85
20.33%
11.80
7.30
124,000 248 12.02 155,000 9,000
6.16%
HEROMOTOCO 29-Jan-15 CE 2,900.00 48.35 15.45
46.96%
53.95
32.00
123,125 985 52.21 70,375 11,500
19.53%
M&MFIN 29-Jan-15 CE 300.00 1.10 -0.55
-33.33%
1.95
0.75
123,000 123 1.32 215,000 -20,000
-8.51%
TATASTEEL 29-Jan-15 CE 440.00 0.70 -0.35
-33.33%
1.15
0.60
122,500 245 0.96 513,000 -29,000
-5.35%
RELIANCE 26-Feb-15 CE 900.00 36.00 1.55
4.50%
39.00
30.10
122,250 489 42.52 406,500 8,750
2.20%
NIFTY 29-Jan-15 CE 9,500.00 1.25 -0.25
-16.67%
1.65
1.20
120,625 4,825 1.74 508,100 500
0.10%
LT 29-Jan-15 CE 1,550.00 106.55 16.70
18.59%
120.00
93.90
120,500 482 126.20 121,750 250
0.21%
JPPOWER 26-Feb-15 CE 12.50 0.75 -0.30
-28.57%
0.90
0.75
120,000 8 0.94 495,000 90,000
22.22%
JPPOWER 26-Feb-15 CE 15.00 0.20 -0.10
-33.33%
0.25
0.20
120,000 8 0.25 165,000 90,000
120.00%
JPPOWER 29-Jan-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
120,000 8 0.06 2,835,000 45,000
1.61%
MARUTI 29-Jan-15 CE 3,650.00 54.10 7.90
17.10%
88.50
47.00
119,750 958 79.47 31,625 -17,375
-35.46%
ARVIND 29-Jan-15 CE 270.00 10.70 -3.40
-24.11%
15.15
9.00
119,000 119 12.94 178,000 -36,000
-16.82%
VOLTAS 29-Jan-15 CE 250.00 10.00 0.65
6.95%
11.30
7.50
119,000 119 11.19 243,000 -16,000
-6.18%
BHEL 29-Jan-15 CE 310.00 0.70 -0.10
-12.50%
0.80
0.50
117,000 117 0.78 135,000 5,000
3.85%
TATASTEEL 26-Feb-15 CE 400.00 19.40 -2.55
-11.62%
23.90
17.65
116,500 233 22.59 242,000 32,500
15.51%
DISHTV 29-Jan-15 CE 77.50 0.80 0.25
45.45%
0.85
0.35
116,000 29 0.65 216,000 16,000
8.00%
RCOM 26-Feb-15 CE 100.00 0.95 0.00
0.00%
1.00
0.80
116,000 58 1.10 192,000 104,000
118.18%
ASIANPAINT 29-Jan-15 CE 860.00 15.50 3.70
31.36%
18.15
11.85
115,000 230 17.38 68,000 2,500
3.82%
ICICIBANK 26-Feb-15 CE 400.00 4.05 0.15
3.85%
4.50
3.25
115,000 92 4.08 111,250 108,750
4,350.00%
INFY 29-Jan-15 CE 2,050.00 116.80 30.70
35.66%
123.60
79.90
114,500 458 118.14 182,000 -63,500
-25.87%
LICHSGFIN 29-Jan-15 CE 530.00 0.90 -0.95
-51.35%
2.85
0.80
114,000 114 1.30 111,000 2,000
1.83%
INDUSINDBK 29-Jan-15 CE 870.00 4.65 -0.65
-12.26%
11.05
4.40
113,500 227 9.60 61,000 -4,500
-6.87%
PNB 29-Jan-15 CE 240.00 0.50 0.15
42.86%
0.60
0.40
112,500 90 0.52 301,250 -76,250
-20.20%
ANDHRABANK 29-Jan-15 CE 110.00 0.10 0.00
0.00%
0.10
0.10
112,000 28 0.11 492,000 4,000
0.82%
HINDALCO 29-Jan-15 CE 170.00 0.20 -0.05
-20.00%
0.30
0.15
112,000 56 0.20 882,000 -12,000
-1.34%
ITC 29-Jan-15 CE 410.00 0.10 -0.35
-77.78%
0.55
0.10
112,000 112 0.32 101,000 25,000
32.89%
L&TFH 26-Feb-15 CE 82.50 0.50 -0.80
-61.54%
0.60
0.35
112,000 28 0.53 - 0
0.00%
PNB 29-Jan-15 CE 212.00 7.25 3.50
93.33%
8.00
4.55
110,000 88 7.45 82,500 -22,500
-21.43%
AMBUJACEM 29-Jan-15 CE 250.00 2.95 -1.00
-25.32%
3.80
2.15
109,000 109 3.13 192,000 -18,000
-8.57%
UPL 29-Jan-15 CE 370.00 5.95 -4.40
-42.51%
8.40
4.05
109,000 109 6.58 98,000 1,000
1.03%
TATAMOTORS 29-Jan-15 CE 600.00 0.75 -0.30
-28.57%
1.90
0.50
108,500 217 0.94 97,000 15,000
18.29%
HEXAWARE 29-Jan-15 CE 210.00 16.40 6.60
67.35%
16.85
8.70
108,000 54 13.87 132,000 -22,000
-14.29%
ANDHRABANK 29-Jan-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
108,000 27 0.05 220,000 0
0.00%
HDIL 29-Jan-15 CE 77.50 1.60 0.40
33.33%
2.80
1.15
108,000 27 1.80 208,000 -32,000
-13.33%
ADANIENT 29-Jan-15 CE 510.00 10.55 -0.45
-4.09%
11.35
7.85
107,000 214 10.11 113,500 20,500
22.04%
RECLTD 29-Jan-15 CE 320.00 10.30 1.55
17.71%
12.30
8.90
107,000 107 10.71 184,000 10,000
5.75%
TITAN 29-Jan-15 CE 390.00 20.40 9.20
82.14%
21.30
9.25
107,000 107 16.90 69,000 -14,000
-16.87%
SBIN 26-Feb-15 CE 340.00 10.50 2.95
39.07%
10.80
7.50
106,250 85 10.34 83,750 50,000
148.15%
CANBK 29-Jan-15 CE 490.00 3.35 0.50
17.54%
4.75
2.95
106,000 106 4.07 60,000 2,000
3.45%
NMDC 29-Jan-15 CE 150.00 0.35 -0.25
-41.67%
0.70
0.35
106,000 53 0.41 656,000 2,000
0.31%
ORIENTBANK 29-Jan-15 CE 330.00 10.20 2.25
28.30%
15.75
9.00
106,000 106 13.20 108,000 -13,000
-10.74%
PETRONET 29-Jan-15 CE 210.00 1.00 -0.35
-25.93%
1.45
0.60
106,000 53 0.99 188,000 18,000
10.59%
NIFTY 29-Jan-15 CE 8,200.00 542.00 22.05
4.24%
562.50
511.10
104,600 4,184 566.27 1,081,500 -15,900
-1.45%
INDIACEM 26-Feb-15 CE 140.00 0.35 -1.80
-83.72%
0.40
0.05
104,000 52 0.23 74,000 74,000
0.00%
IFCI 26-Feb-15 CE 40.00 1.45 0.00
0.00%
1.65
1.35
104,000 13 1.53 280,000 80,000
40.00%
ADANIPORTS 29-Jan-15 CE 350.00 1.50 -0.45
-23.08%
2.20
1.35
104,000 104 1.75 372,000 -7,000
-1.85%
SAIL 29-Jan-15 CE 82.50 0.30 -0.20
-40.00%
0.50
0.25
104,000 26 0.34 1,048,000 8,000
0.77%
NTPC 29-Jan-15 CE 142.50 2.80 -0.10
-3.45%
3.35
2.30
102,000 51 2.95 160,000 -30,000
-15.79%
TATAGLOBAL 29-Jan-15 CE 150.00 8.80 1.95
28.47%
9.95
7.45
102,000 51 8.90 270,000 -32,000
-10.60%
BHARTIARTL 29-Jan-15 CE 390.00 1.15 0.70
155.56%
1.60
0.65
101,500 203 1.17 118,000 14,000
13.46%
HDFC 29-Jan-15 CE 1,340.00 8.80 1.95
28.47%
13.10
7.50
101,500 406 10.15 60,750 60,750
0.00%
HDFCBANK 29-Jan-15 CE 1,050.00 5.65 -0.55
-8.87%
9.00
5.40
100,000 400 7.14 112,750 27,500
32.26%
IRB 29-Jan-15 CE 280.00 0.65 -0.05
-7.14%
1.00
0.40
99,000 99 0.68 202,000 -15,000
-6.91%
ICICIBANK 29-Jan-15 CE 388.00 1.05 0.05
5.00%
1.05
0.80
98,750 79 0.93 56,250 40,000
246.15%
LT 29-Jan-15 CE 1,620.00 46.55 10.45
28.95%
58.00
34.35
98,250 393 43.62 63,750 -18,000
-22.02%
INDIACEM 26-Feb-15 CE 105.00 6.20 0.30
5.08%
6.35
5.45
98,000 49 5.75 96,000 86,000
860.00%
LT 29-Jan-15 CE 1,640.00 35.30 9.25
35.51%
46.65
26.00
96,500 386 32.95 36,750 -9,250
-20.11%
ASHOKLEY 29-Jan-15 CE 50.00 13.70 3.05
28.64%
13.75
12.45
96,000 12 12.67 1,312,000 -48,000
-3.53%
IDEA 29-Jan-15 CE 150.00 13.10 4.65
55.03%
13.80
8.90
96,000 48 11.70 186,000 -12,000
-6.06%
JPASSOCIAT 26-Feb-15 CE 35.00 0.25 -0.20
-44.44%
0.25
0.20
96,000 12 0.23 176,000 72,000
69.23%
JPASSOCIAT 29-Jan-15 CE 22.50 3.30 -0.95
-22.35%
4.25
3.25
96,000 12 3.35 136,000 -24,000
-15.00%
JPASSOCIAT 29-Jan-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
96,000 12 0.05 1,736,000 0
0.00%
RPOWER 29-Jan-15 CE 60.00 2.70 -0.45
-14.29%
3.20
2.40
96,000 24 2.53 1,064,000 -4,000
-0.37%
TATASTEEL 26-Feb-15 CE 420.00 10.95 -2.25
-17.05%
14.95
9.75
96,000 192 11.98 103,000 53,500
108.08%
ZEEL 29-Jan-15 CE 415.00 1.40 -0.90
-39.13%
4.00
1.25
96,000 96 2.29 46,000 25,000
119.05%
RECLTD 29-Jan-15 CE 350.00 1.05 0.15
16.67%
1.50
0.80
95,000 95 1.01 152,000 3,000
2.01%
AXISBANK 29-Jan-15 CE 520.00 30.50 -5.20
-14.57%
39.20
29.85
94,500 189 31.82 612,500 -43,500
-6.63%
HINDALCO 29-Jan-15 CE 165.00 0.30 -0.10
-25.00%
0.45
0.25
94,000 47 0.29 496,000 -26,000
-4.98%
ITC 26-Feb-15 CE 400.00 2.25 -10.70
-82.63%
2.70
1.25
94,000 94 1.90 81,000 81,000
0.00%
BANKNIFTY 29-Jan-15 CE 19,000.00 927.25 69.80
8.14%
1,032.70
880.00
92,675 3,707 896.38 265,750 -17,550
-6.19%
HINDALCO 26-Feb-15 CE 150.00 5.75 -0.65
-10.16%
6.40
4.70
92,000 46 5.13 148,000 44,000
42.31%
JISLJALEQS 29-Jan-15 CE 72.50 0.40 -0.60
-60.00%
0.90
0.40
92,000 23 0.47 212,000 -20,000
-8.62%
UCOBANK 29-Jan-15 CE 87.50 0.50 0.05
11.11%
0.85
0.40
92,000 23 0.53 192,000 28,000
17.07%
BHARATFORG 29-Jan-15 CE 1,040.00 14.95 -1.00
-6.27%
22.00
11.15
91,500 366 13.97 111,250 19,500
21.25%
IGL 29-Jan-15 CE 500.00 7.05 2.35
50.00%
9.05
4.00
91,500 183 6.55 134,000 -12,500
-8.53%
NIFTY 26-Feb-15 CE 9,500.00 10.70 1.25
13.23%
14.95
9.60
90,725 3,629 9.72 89,100 49,375
124.29%
ICICIBANK 26-Feb-15 CE 380.00 10.05 0.40
4.15%
10.10
8.40
90,000 72 8.24 446,250 5,000
1.13%
NTPC 26-Feb-15 CE 140.00 5.05 -0.55
-9.82%
5.95
4.80
90,000 45 4.91 272,000 44,000
19.30%
YESBANK 29-Jan-15 CE 820.00 41.50 1.50
3.75%
57.20
39.45
90,000 180 43.60 184,000 -18,000
-8.91%
IGL 29-Jan-15 CE 480.00 14.00 3.90
38.61%
17.00
10.25
89,500 179 12.62 47,000 -3,500
-6.93%
ASHOKLEY 26-Feb-15 CE 72.50 1.75 0.65
59.09%
1.75
1.35
88,000 11 1.33 24,000 0
0.00%
ADANIPOWER 26-Feb-15 CE 52.50 0.75 -1.50
-66.67%
0.75
0.50
88,000 11 0.46 80,000 80,000
0.00%
APOLLOTYRE 29-Jan-15 CE 260.00 0.30 -0.25
-45.45%
0.50
0.25
88,000 44 0.27 224,000 -34,000
-13.18%
JISLJALEQS 29-Jan-15 CE 67.50 1.80 -1.25
-40.98%
3.00
1.55
88,000 22 1.63 140,000 16,000
12.90%
SSLT 29-Jan-15 CE 215.00 1.30 -1.05
-44.68%
2.00
1.05
88,000 88 1.17 211,000 -13,000
-5.80%
TATAMTRDVR 29-Jan-15 CE 340.00 21.45 3.50
19.50%
22.40
15.45
88,000 88 17.14 286,000 -25,000
-8.04%
PNB 29-Jan-15 CE 216.00 5.10 2.45
92.45%
5.95
2.75
87,500 70 4.24 52,500 -25,000
-32.26%
DABUR 29-Jan-15 CE 260.00 2.30 -1.20
-34.29%
3.20
1.85
87,000 87 1.93 102,000 2,000
2.00%
WIPRO 29-Jan-15 CE 570.00 18.35 -2.25
-10.92%
23.75
10.60
86,500 173 15.23 109,000 -14,000
-11.38%
IRB 29-Jan-15 CE 240.00 16.40 0.90
5.81%
20.15
13.25
86,000 86 14.23 274,000 -22,000
-7.43%
INDUSINDBK 29-Jan-15 CE 880.00 3.25 -0.55
-14.47%
7.85
2.95
85,500 171 4.51 70,500 19,000
36.89%
IBULHSGFIN 29-Jan-15 CE 600.00 9.35 -4.20
-31.00%
14.40
7.00
85,000 170 7.93 92,000 24,000
35.29%
UPL 29-Jan-15 CE 380.00 3.05 -2.80
-47.86%
4.80
2.05
85,000 85 2.77 126,000 2,000
1.61%
ANDHRABANK 29-Jan-15 CE 92.50 3.40 0.35
11.48%
4.20
2.70
84,000 21 3.09 172,000 -24,000
-12.24%
ANDHRABANK 29-Jan-15 CE 102.50 0.35 -0.05
-12.50%
0.55
0.35
84,000 21 0.37 144,000 -20,000
-12.20%
ARVIND 29-Jan-15 CE 310.00 0.55 -0.35
-38.89%
0.95
0.40
84,000 84 0.54 257,000 -10,000
-3.75%
TITAN 29-Jan-15 CE 430.00 2.30 1.50
187.50%
2.80
0.70
84,000 84 1.50 41,000 27,000
192.86%
ICICIBANK 29-Jan-15 CE 376.00 3.00 0.15
5.26%
3.90
2.60
83,750 67 2.72 126,250 28,750
29.49%
WOCKPHARMA 29-Jan-15 CE 1,120.00 17.45 -9.30
-34.77%
27.50
13.65
83,000 166 13.82 65,000 0
0.00%
INDIACEM 26-Feb-15 CE 110.00 4.30 0.55
14.67%
4.55
4.20
82,000 41 3.49 80,000 68,000
566.67%
BANKNIFTY 29-Jan-15 CE 19,400.00 570.85 56.95
11.08%
664.00
524.45
81,475 3,259 506.87 50,650 -60,700
-54.51%
MCLEODRUSS 29-Jan-15 CE 230.00 1.00 -2.00
-66.67%
3.65
0.80
81,000 81 1.51 66,000 -3,000
-4.35%
NIFTY 29-Jan-15 CE 9,300.00 1.50 -0.25
-14.29%
1.95
1.35
80,775 3,231 1.33 57,525 5,175
9.89%
HDFCBANK 29-Jan-15 CE 1,030.00 12.30 -1.35
-9.89%
18.60
11.85
80,500 322 12.57 52,250 9,500
22.22%
ENGINERSIN 29-Jan-15 CE 250.00 0.55 0.25
83.33%
1.30
0.45
80,000 80 0.74 188,000 3,000
1.62%
NHPC 26-Feb-15 CE 22.50 0.20 0.00
0.00%
0.20
0.20
80,000 8 0.16 890,000 80,000
9.88%
NTPC 29-Jan-15 CE 147.50 1.10 0.15
15.79%
1.20
0.80
80,000 40 0.85 208,000 -28,000
-11.86%
NTPC 29-Jan-15 CE 155.00 0.15 -0.05
-25.00%
0.25
0.15
80,000 40 0.14 274,000 -2,000
-0.72%
ONGC 29-Jan-15 CE 340.00 10.55 -3.15
-22.99%
13.45
9.70
80,000 160 8.62 255,000 19,500
8.28%
UNIONBANK 29-Jan-15 CE 270.00 0.90 0.45
100.00%
1.05
0.60
80,000 80 0.68 65,000 12,000
22.64%
SUNPHARMA 29-Jan-15 CE 860.00 27.40 8.10
41.97%
29.00
17.50
79,750 319 18.92 98,750 -36,000
-26.72%
MARUTI 29-Jan-15 CE 3,750.00 20.85 4.60
28.31%
39.00
17.40
79,375 635 22.03 45,750 11,500
33.58%
RECLTD 29-Jan-15 CE 360.00 0.40 0.00
0.00%
0.60
0.30
79,000 79 0.33 81,000 -2,000
-2.41%
YESBANK 29-Jan-15 CE 940.00 1.00 0.30
42.86%
2.15
0.80
79,000 158 1.15 41,500 40,500
4,050.00%
AMBUJACEM 29-Jan-15 CE 240.00 8.25 -1.15
-12.23%
9.00
7.00
78,000 78 6.22 128,000 -16,000
-11.11%
RCOM 29-Jan-15 CE 75.00 5.55 -0.65
-10.48%
5.95
4.90
78,000 39 4.24 1,286,000 -32,000
-2.43%
RCOM 29-Jan-15 CE 100.00 0.10 0.00
0.00%
0.15
0.05
78,000 39 0.06 1,512,000 -38,000
-2.45%
ICICIBANK 26-Mar-15 CE 390.00 12.55 -0.40
-3.09%
12.55
11.50
77,500 62 9.34 77,500 77,500
0.00%
WOCKPHARMA 29-Jan-15 CE 1,080.00 35.00 -12.00
-25.53%
40.45
27.55
76,500 153 24.53 39,000 7,500
23.81%
ICICIBANK 29-Jan-15 CE 385.00 1.30 0.05
4.00%
1.70
1.05
76,250 61 1.01 102,500 -28,750
-21.90%
SBIN 26-Feb-15 CE 335.00 11.65 2.90
33.14%
12.75
9.60
76,250 61 9.12 38,750 33,750
675.00%
DLF 26-Feb-15 CE 160.00 4.05 -1.40
-25.69%
4.70
3.25
76,000 38 3.04 94,000 30,000
46.88%
IDBI 29-Jan-15 CE 70.00 7.00 0.60
9.38%
8.30
7.00
76,000 19 5.82 436,000 -56,000
-11.38%
IBREALEST 29-Jan-15 CE 77.50 0.30 -0.20
-40.00%
0.60
0.30
76,000 19 0.28 256,000 32,000
14.29%
STAR 29-Jan-15 CE 950.00 14.50 -6.60
-31.28%
24.95
12.35
75,000 150 12.35 70,500 -2,500
-3.42%
JSWSTEEL 29-Jan-15 CE 1,000.00 20.80 -6.15
-22.82%
29.00
14.90
74,250 297 13.94 52,500 8,250
18.64%
BHEL 29-Jan-15 CE 270.00 13.90 -0.85
-5.76%
14.40
10.90
74,000 74 9.38 308,000 -5,000
-1.60%
RELIANCE 26-Feb-15 CE 920.00 25.85 0.95
3.82%
28.25
20.85
74,000 296 18.74 87,500 34,250
64.32%
RELIANCE 26-Feb-15 CE 940.00 18.15 0.60
3.42%
19.90
14.10
73,750 295 12.85 83,250 28,250
51.36%
HINDPETRO 29-Jan-15 CE 560.00 15.80 0.65
4.29%
18.95
13.00
73,000 146 11.39 125,000 2,000
1.63%
LT 29-Jan-15 CE 1,750.00 3.70 1.55
72.09%
5.85
2.60
72,750 291 2.98 47,250 32,750
225.86%
COALINDIA 29-Jan-15 CE 410.00 1.05 0.50
90.91%
1.20
0.60
72,000 72 0.67 181,000 -1,000
-0.55%
CENTURYTEX 29-Jan-15 CE 600.00 2.50 -3.00
-54.55%
5.80
2.00
72,000 144 2.30 141,500 6,000
4.43%
FEDERALBNK 26-Feb-15 CE 150.00 4.60 -0.65
-12.38%
5.55
4.45
72,000 36 3.79 76,000 66,000
660.00%
INDIACEM 26-Feb-15 CE 100.00 8.40 -0.50
-5.62%
9.20
7.00
72,000 36 5.95 72,000 52,000
260.00%
IOC 29-Jan-15 CE 350.00 0.75 -0.70
-48.28%
1.20
0.65
72,000 72 0.64 176,000 -30,000
-14.56%
L&TFH 26-Feb-15 CE 70.00 3.40 0.25
7.94%
3.65
3.10
72,000 18 2.45 188,000 28,000
17.50%
L&TFH 29-Jan-15 CE 65.00 5.25 0.85
19.32%
5.25
4.40
72,000 18 3.61 204,000 -24,000
-10.53%
POWERGRID 29-Jan-15 CE 155.00 0.75 -0.25
-25.00%
1.00
0.60
72,000 36 0.55 118,000 -26,000
-18.06%
PETRONET 29-Jan-15 CE 220.00 0.45 -0.15
-25.00%
0.50
0.30
72,000 36 0.29 290,000 0
0.00%
UNITECH 26-Feb-15 CE 30.00 0.10 0.00
0.00%
0.10
0.10
72,000 8 0.07 126,000 72,000
133.33%
TCS 29-Jan-15 CE 2,700.00 2.60 -0.35
-11.86%
3.00
1.95
71,500 572 1.74 250,250 -19,375
-7.19%
TATASTEEL 29-Jan-15 CE 480.00 0.05 -0.25
-83.33%
0.10
0.05
71,500 143 0.06 88,000 -48,500
-35.53%
YESBANK 29-Jan-15 CE 800.00 59.25 1.95
3.40%
75.35
55.00
71,500 143 47.55 300,000 -3,500
-1.15%
AMBUJACEM 29-Jan-15 CE 245.00 5.70 -0.55
-8.80%
6.00
4.45
71,000 71 3.72 80,000 1,000
1.27%
IBULHSGFIN 29-Jan-15 CE 590.00 12.75 -5.45
-29.95%
17.10
8.80
71,000 142 8.41 30,500 -15,500
-33.70%
ONGC 29-Jan-15 CE 370.00 1.10 -0.60
-35.29%
1.55
0.90
71,000 142 0.78 375,500 -6,000
-1.57%
BANKBARODA 29-Jan-15 CE 1,180.00 10.50 7.20
218.18%
13.30
4.20
70,500 282 8.05 46,250 21,500
86.87%
BANKINDIA 29-Jan-15 CE 330.00 0.95 0.15
18.75%
1.45
0.90
70,000 70 0.81 215,000 13,000
6.44%
BHARTIARTL 29-Jan-15 CE 400.00 0.60 0.25
71.43%
0.80
0.35
69,000 138 0.34 193,500 23,000
13.49%
JINDALSTEL 29-Jan-15 CE 180.00 0.25 -0.20
-44.44%
0.45
0.20
69,000 69 0.25 479,000 -2,000
-0.42%
BIOCON 29-Jan-15 CE 440.00 6.70 -0.50
-6.94%
7.20
5.10
68,500 137 4.12 108,500 2,000
1.88%
HEXAWARE 29-Jan-15 CE 240.00 1.00 0.60
150.00%
1.30
0.45
68,000 34 0.67 60,000 -2,000
-3.23%
IDBI 29-Jan-15 CE 82.50 0.40 0.05
14.29%
0.70
0.40
68,000 17 0.34 168,000 8,000
5.00%
RPOWER 26-Feb-15 CE 65.00 2.30 -0.30
-11.54%
2.75
2.20
68,000 17 1.62 280,000 32,000
12.90%
SAIL 26-Feb-15 CE 75.00 3.00 -1.05
-25.93%
3.60
2.75
68,000 17 2.07 88,000 40,000
83.33%
UPL 26-Feb-15 CE 370.00 14.30 -4.80
-25.13%
16.00
11.00
68,000 68 9.40 66,000 66,000
0.00%
LT 29-Jan-15 CE 1,720.00 7.30 2.85
64.04%
11.05
4.95
67,750 271 5.58 26,500 -6,500
-19.70%
PNB 29-Jan-15 CE 205.00 13.20 5.90
80.82%
13.20
8.20
67,500 54 7.28 17,500 -53,750
-75.44%
AXISBANK 29-Jan-15 CE 590.00 0.65 -0.30
-31.58%
1.35
0.60
67,500 135 0.65 21,500 2,500
13.16%
NIFTY 29-Jan-15 CE 8,450.00 299.25 16.80
5.95%
320.00
274.80
66,850 2,674 200.98 163,175 -34,850
-17.60%
AXISBANK 26-Feb-15 CE 550.00 20.90 -2.05
-8.93%
26.05
20.50
66,500 133 14.96 59,500 23,000
63.01%
HAVELLS 29-Jan-15 CE 290.00 1.20 -0.30
-20.00%
1.50
1.00
66,000 66 0.79 350,000 -17,000
-4.63%
INFY 29-Jan-15 CE 2,300.00 3.20 0.70
28.00%
3.95
2.05
66,000 264 1.99 165,500 -4,000
-2.36%
KTKBANK 29-Jan-15 CE 175.00 0.30 -0.05
-14.29%
0.60
0.25
66,000 33 0.24 58,000 -8,000
-12.12%
NMDC 29-Jan-15 CE 145.00 0.85 -0.60
-41.38%
1.50
0.75
66,000 33 0.60 324,000 10,000
3.18%
SYNDIBANK 29-Jan-15 CE 125.00 6.00 0.10
1.69%
7.90
5.40
66,000 33 4.13 178,000 -4,000
-2.20%
YESBANK 26-Feb-15 CE 900.00 21.45 2.45
12.89%
28.25
19.00
66,000 132 14.35 36,000 31,000
620.00%
INFY 29-Jan-15 CE 2,140.00 43.45 17.45
67.12%
47.00
20.55
65,750 263 20.88 21,500 -6,750
-23.89%
TCS 29-Jan-15 CE 2,650.00 4.90 -0.60
-10.91%
5.60
3.05
64,750 518 2.95 177,375 -1,875
-1.05%
TATAMOTORS 29-Jan-15 CE 520.00 32.10 -7.70
-19.35%
38.35
30.00
64,500 129 21.79 435,000 -15,000
-3.33%
BANKINDIA 29-Jan-15 CE 290.00 15.50 3.20
26.02%
18.00
12.80
64,000 64 10.13 164,000 17,000
11.56%
RELINFRA 29-Jan-15 CE 560.00 0.55 -0.45
-45.00%
0.80
0.50
64,000 128 0.39 181,500 -47,000
-20.57%
IDBI 26-Feb-15 CE 90.00 1.15 -0.10
-8.00%
1.45
0.85
64,000 16 0.73 136,000 48,000
54.55%
IFCI 29-Jan-15 CE 35.00 2.55 -0.25
-8.93%
3.10
2.55
64,000 8 1.83 1,248,000 16,000
1.30%
POWERGRID 29-Jan-15 CE 147.50 2.80 -0.60
-17.65%
3.45
2.60
64,000 32 1.82 162,000 18,000
12.50%
RCOM 26-Feb-15 CE 80.00 5.50 -0.40
-6.78%
5.55
5.15
64,000 32 3.42 404,000 10,000
2.54%
ASIANPAINT 29-Jan-15 CE 900.00 4.25 0.95
28.79%
5.40
3.30
63,500 127 2.61 72,000 3,500
5.11%
ADANIENT 29-Jan-15 CE 540.00 2.40 -0.45
-15.79%
2.60
1.75
63,000 126 1.30 113,000 19,000
20.21%
LUPIN 29-Jan-15 CE 1,480.00 28.15 6.70
31.24%
35.05
14.40
62,750 251 14.13 50,750 5,250
11.54%
ASIANPAINT 29-Jan-15 CE 840.00 25.05 5.45
27.81%
28.00
19.30
62,000 124 14.87 85,500 0
0.00%
COALINDIA 29-Jan-15 CE 420.00 0.55 0.30
120.00%
0.55
0.25
62,000 62 0.28 175,000 52,000
42.28%
IDEA 29-Jan-15 CE 180.00 0.30 0.15
100.00%
0.35
0.20
62,000 31 0.18 108,000 12,000
12.50%
SSLT 26-Feb-15 CE 210.00 7.85 -1.55
-16.49%
8.50
7.00
62,000 62 5.03 62,000 50,000
416.67%
SSLT 29-Jan-15 CE 220.00 0.80 -0.65
-44.83%
1.50
0.65
62,000 62 0.51 579,000 8,000
1.40%
TATACHEM 29-Jan-15 CE 450.00 3.70 -2.55
-40.80%
6.60
3.50
62,000 62 2.92 131,000 12,000
10.08%
NIFTY 29-Jan-15 CE 7,800.00 933.60 23.40
2.57%
952.40
915.85
61,625 2,465 583.24 100,525 -35,825
-26.27%
BHARTIARTL 26-Feb-15 CE 390.00 6.90 1.55
28.97%
7.80
5.80
61,500 123 4.18 59,000 58,000
5,800.00%
BPCL 29-Jan-15 CE 680.00 4.80 0.70
17.07%
5.35
3.30
61,000 122 2.54 145,500 -14,000
-8.78%
UNIONBANK 29-Jan-15 CE 230.00 19.20 6.50
51.18%
19.85
15.25
61,000 61 10.88 166,000 -17,000
-9.29%
BANKNIFTY 29-Jan-15 CE 20,700.00 21.95 9.05
70.16%
34.60
19.75
60,775 2,431 17.02 27,925 24,550
727.41%
NIFTY 29-Jan-15 CE 8,100.00 640.50 22.85
3.70%
655.90
611.05
60,200 2,408 384.18 464,575 -32,025
-6.45%
HDIL 29-Jan-15 CE 70.00 6.65 -1.10
-14.19%
6.90
5.80
60,000 15 3.84 1,340,000 -40,000
-2.90%
IDBI 26-Feb-15 CE 80.00 3.10 0.80
34.78%
3.55
3.00
60,000 15 1.91 96,000 40,000
71.43%
IDBI 29-Jan-15 CE 72.50 4.75 0.10
2.15%
6.00
4.60
60,000 15 3.17 164,000 -24,000
-12.77%
IDBI 29-Jan-15 CE 90.00 0.10 0.00
0.00%
0.15
0.10
60,000 15 0.06 384,000 4,000
1.05%
JISLJALEQS 26-Feb-15 CE 70.00 3.60 -1.40
-28.00%
4.80
3.50
60,000 15 2.48 236,000 28,000
13.46%
MCLEODRUSS 29-Jan-15 CE 220.00 3.10 -3.90
-55.71%
7.75
2.65
60,000 60 2.23 35,000 16,000
84.21%
RCOM 29-Jan-15 CE 87.50 0.45 -0.15
-25.00%
0.50
0.40
60,000 30 0.26 310,000 2,000
0.65%
RPOWER 26-Feb-15 CE 75.00 0.70 0.10
16.67%
0.75
0.65
60,000 15 0.41 116,000 52,000
81.25%
TATAGLOBAL 29-Jan-15 CE 157.50 3.00 0.55
22.45%
3.90
2.85
60,000 30 2.01 38,000 10,000
35.71%
HDFC 29-Jan-15 CE 1,240.00 57.05 24.05
72.88%
65.00
37.95
59,250 237 31.01 38,500 -27,250
-41.44%
INFY 29-Jan-15 CE 2,160.00 32.85 12.60
62.22%
37.50
15.00
59,250 237 18.05 27,500 9,000
48.65%
INFY 29-Jan-15 CE 2,180.00 23.20 11.25
94.14%
28.15
12.00
59,250 237 14.11 29,750 21,000
240.00%
HINDUNILVR 29-Jan-15 CE 1,040.00 1.75 1.15
191.67%
2.00
0.30
59,000 118 0.74 41,000 26,500
182.76%
ORIENTBANK 29-Jan-15 CE 360.00 1.35 0.70
107.69%
2.75
1.15
59,000 59 1.18 74,000 19,000
34.55%
WOCKPHARMA 29-Jan-15 CE 1,140.00 11.95 -7.00
-36.94%
15.85
9.00
59,000 118 6.40 34,000 -10,500
-23.60%
BHARATFORG 29-Jan-15 CE 1,020.00 21.50 -1.30
-5.70%
30.50
16.00
58,750 235 13.41 72,750 10,750
17.34%
TATAMOTORS 29-Jan-15 CE 530.00 24.00 -7.60
-24.05%
28.60
21.70
58,500 117 14.58 232,500 -21,000
-8.28%
PETRONET 29-Jan-15 CE 215.00 0.65 -0.10
-13.33%
0.80
0.35
58,000 29 0.31 114,000 -12,000
-9.52%
ICICIBANK 26-Mar-15 CE 385.00 14.60 0.15
1.04%
14.70
13.80
57,500 46 8.26 57,500 57,500
0.00%
TECHM 29-Jan-15 CE 2,850.00 28.55 -3.95
-12.15%
37.60
24.00
56,875 455 16.83 45,875 -3,500
-7.09%
NIFTY 26-Mar-15 CE 9,100.00 140.85 16.75
13.50%
145.00
124.00
56,650 2,266 75.70 501,000 10,650
2.17%
PNB 26-Feb-15 CE 220.00 9.80 3.30
50.77%
10.00
7.25
56,250 45 5.00 126,250 15,000
13.48%
ASHOKLEY 29-Jan-15 CE 52.50 10.05 1.75
21.08%
10.55
9.90
56,000 7 5.80 1,040,000 -16,000
-1.52%
BANKINDIA 29-Jan-15 CE 340.00 0.45 0.05
12.50%
0.75
0.40
56,000 56 0.31 129,000 -6,000
-4.44%
IFCI 29-Jan-15 CE 45.00 0.05 -0.05
-50.00%
0.05
0.05
56,000 7 0.03 1,160,000 -24,000
-2.03%
IBREALEST 29-Jan-15 CE 85.00 0.10 0.00
0.00%
0.10
0.10
56,000 14 0.06 196,000 -20,000
-9.26%
RCOM 26-Feb-15 CE 85.00 3.85 0.15
4.05%
3.85
3.20
56,000 28 1.94 260,000 12,000
4.84%
SAIL 26-Feb-15 CE 80.00 1.70 -0.55
-24.44%
1.75
1.40
56,000 14 0.87 100,000 28,000
38.89%
SSLT 29-Jan-15 CE 190.00 12.20 -3.80
-23.75%
14.40
10.55
56,000 56 6.74 239,000 -4,000
-1.65%
TATAMTRDVR 29-Jan-15 CE 380.00 1.35 0.35
35.00%
1.75
0.95
56,000 56 0.73 68,000 13,000
23.64%
NIFTY 26-Feb-15 CE 7,000.00 1,765.80 31.75
1.83%
1,781.70
1,737.90
55,825 2,233 984.53 121,900 36,875
43.37%
HINDUNILVR 29-Jan-15 CE 880.00 64.85 37.00
132.85%
69.95
24.55
55,500 111 22.54 100,500 -15,500
-13.36%
MOTHERSUMI 29-Jan-15 CE 480.00 4.85 2.30
90.20%
5.60
1.30
55,500 111 2.07 71,000 -1,000
-1.39%
MARUTI 29-Jan-15 CE 3,800.00 12.85 3.10
31.79%
24.00
10.25
55,250 442 9.83 33,625 3,500
11.62%
CROMPGREAV 29-Jan-15 CE 205.00 1.50 0.25
20.00%
2.00
1.00
55,000 55 0.81 77,000 4,000
5.48%
ICICIBANK 29-Jan-15 CE 364.00 8.35 0.15
1.83%
10.10
6.95
55,000 44 4.70 96,250 -18,750
-16.30%
TVSMOTOR 29-Jan-15 CE 340.00 0.40 -0.50
-55.56%
1.10
0.30
55,000 55 0.29 103,000 -13,000
-11.21%
WIPRO 29-Jan-15 CE 560.00 29.75 0.75
2.59%
32.50
18.50
54,500 109 15.79 217,000 -20,500
-8.63%
INFY 29-Jan-15 CE 2,175.00 24.35 9.85
67.93%
30.00
11.30
54,250 217 12.35 26,750 -500
-1.83%
DLF 26-Feb-15 CE 180.00 1.60 -0.20
-11.11%
1.70
0.30
54,000 27 0.68 90,000 18,000
25.00%
LICHSGFIN 29-Jan-15 CE 540.00 0.60 -0.45
-42.86%
1.10
0.50
54,000 54 0.37 70,000 -12,000
-14.63%
UPL 29-Jan-15 CE 360.00 10.95 -4.20
-27.72%
13.45
7.35
54,000 54 5.01 122,000 6,000
5.17%
UNITECH 26-Feb-15 CE 22.50 0.40 0.00
0.00%
0.40
0.35
54,000 6 0.19 180,000 0
0.00%
ICICIBANK 29-Jan-15 CE 355.00 14.70 -0.15
-1.01%
16.65
12.85
53,750 43 7.71 716,250 -5,000
-0.69%
BANKNIFTY 29-Jan-15 CE 19,700.00 334.15 34.30
11.44%
422.70
288.75
53,675 2,147 197.27 57,125 -9,400
-14.13%
GAIL 29-Jan-15 CE 450.00 4.45 0.35
8.54%
5.30
3.40
53,000 106 2.32 71,500 0
0.00%
SUNPHARMA 29-Jan-15 CE 920.00 2.80 0.50
21.74%
3.30
2.00
52,750 211 1.49 47,750 24,000
101.05%
HINDUNILVR 26-Feb-15 CE 1,000.00 14.75 8.80
147.90%
16.00
6.90
52,500 105 6.32 35,500 22,000
162.96%
IBULHSGFIN 29-Jan-15 CE 610.00 6.30 -3.65
-36.68%
9.25
5.00
52,500 105 3.42 27,000 5,500
25.58%
IBREALEST 26-Feb-15 CE 75.00 2.40 -0.75
-23.81%
3.00
2.40
52,000 13 1.32 56,000 20,000
55.56%
L&TFH 26-Feb-15 CE 75.00 1.50 -0.15
-9.09%
1.75
1.45
52,000 13 0.81 172,000 16,000
10.26%
NTPC 26-Feb-15 CE 145.00 3.20 -0.05
-1.54%
3.60
3.00
52,000 26 1.69 182,000 40,000
28.17%
UCOBANK 29-Jan-15 CE 80.00 3.00 -0.30
-9.09%
4.50
3.00
52,000 13 2.10 244,000 -12,000
-4.69%
AXISBANK 29-Jan-15 CE 600.00 0.50 0.00
0.00%
0.80
0.30
52,000 104 0.27 57,000 -12,000
-17.39%
HINDPETRO 29-Jan-15 CE 620.00 1.05 0.05
5.00%
1.45
0.70
51,500 103 0.49 175,500 -7,500
-4.10%
BANKINDIA 26-Feb-15 CE 310.00 12.70 0.20
1.60%
15.85
12.70
51,000 51 7.23 33,000 23,000
230.00%
CAIRN 29-Jan-15 CE 260.00 0.75 -0.15
-16.67%
0.80
0.45
51,000 51 0.33 447,000 16,000
3.71%
BANKBARODA 29-Jan-15 CE 1,080.00 62.75 33.20
112.35%
69.75
32.85
50,750 203 26.26 31,000 -34,000
-52.31%
HINDZINC 29-Jan-15 CE 175.00 0.60 0.00
0.00%
0.60
0.20
50,000 25 0.24 112,000 -20,000
-15.15%
RCOM 26-Feb-15 CE 90.00 2.25 -0.05
-2.17%
2.30
2.00
50,000 25 1.08 132,000 24,000
22.22%
STAR 29-Jan-15 CE 1,000.00 4.55 -3.35
-42.41%
7.95
3.70
50,000 100 2.70 122,000 2,000
1.67%
SYNDIBANK 29-Jan-15 CE 145.00 0.30 0.10
50.00%
0.40
0.25
50,000 25 0.14 182,000 8,000
4.60%
WIPRO 29-Jan-15 CE 620.00 1.45 -0.25
-14.71%
2.00
0.55
50,000 100 0.67 90,500 6,000
7.10%
MARUTI 29-Jan-15 CE 3,600.00 81.20 12.40
18.02%
124.80
72.00
49,250 394 52.11 45,000 -2,250
-4.76%
BHEL 29-Jan-15 CE 320.00 0.40 0.05
14.29%
0.40
0.05
49,000 49 0.13 104,000 -15,000
-12.61%
TATASTEEL 29-Jan-15 CE 380.00 20.40 -5.05
-19.84%
27.30
18.30
49,000 98 10.07 226,500 -16,000
-6.60%
ALBK 29-Jan-15 CE 125.00 6.50 0.05
0.78%
8.20
6.40
48,000 24 3.52 74,000 -28,000
-27.45%
ADANIPOWER 29-Jan-15 CE 55.00 0.10 0.00
0.00%
0.10
0.10
48,000 6 0.05 1,288,000 8,000
0.63%
HDFCBANK 29-Jan-15 CE 1,060.00 3.65 -0.10
-2.67%
6.00
3.45
48,000 192 2.14 27,250 6,000
28.24%
HDIL 29-Jan-15 CE 85.00 0.55 0.20
57.14%
0.55
0.25
48,000 12 0.16 412,000 -4,000
-0.96%
IFCI 26-Feb-15 CE 37.50 2.50 0.00
0.00%
2.75
2.35
48,000 6 1.19 128,000 40,000
45.45%
JISLJALEQS 29-Jan-15 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 12 0.02 144,000 -16,000
-10.00%
TATAPOWER 29-Jan-15 CE 87.50 0.55 0.25
83.33%
0.55
0.20
48,000 12 0.18 184,000 20,000
12.20%
PNB 29-Jan-15 CE 208.00 10.75 4.80
80.67%
10.90
6.45
47,500 38 4.38 20,000 -20,000
-50.00%
CENTURYTEX 29-Jan-15 CE 560.00 15.10 -8.80
-36.82%
21.20
12.90
46,500 93 7.11 92,500 -8,500
-8.42%
NIFTY 29-Jan-15 CE 7,900.00 832.00 15.30
1.87%
853.60
805.00
46,475 1,859 391.37 420,425 -39,700
-8.63%
IOC 29-Jan-15 CE 330.00 5.25 -4.25
-44.74%
8.75
4.80
46,000 46 2.81 52,000 1,000
1.96%
SUNTV 29-Jan-15 CE 460.00 1.50 0.20
15.38%
6.00
1.35
46,000 46 1.62 37,000 22,000
146.67%
TATACOMM 29-Jan-15 CE 430.00 7.65 -0.20
-2.55%
9.30
6.85
46,000 46 3.73 45,000 4,000
9.76%
M&M 29-Jan-15 CE 1,340.00 14.60 -2.85
-16.33%
24.00
11.50
45,750 183 7.00 28,750 2,500
9.52%
ASIANPAINT 29-Jan-15 CE 880.00 8.25 1.75
26.92%
10.45
6.85
45,500 91 3.84 85,000 11,500
15.65%
GMRINFRA 26-Feb-15 CE 20.00 0.55 -0.05
-8.33%
0.55
0.55
45,000 5 0.25 243,000 27,000
12.50%
NIFTY 29-Jan-15 CE 9,550.00 0.20 0.00
0.00%
0.20
0.20
45,000 1,800 0.09 - 0
0.00%
PFC 29-Jan-15 CE 320.00 0.50 -0.20
-28.57%
0.95
0.50
45,000 45 0.29 223,000 7,000
3.24%
UNITECH 26-Feb-15 CE 25.00 0.20 0.00
0.00%
0.20
0.20
45,000 5 0.09 270,000 45,000
20.00%
NIFTY 26-Feb-15 CE 9,400.00 15.45 4.65
43.06%
15.80
11.95
44,625 1,785 6.12 27,275 11,250
70.20%
NIFTY 29-Jan-15 CE 7,000.00 1,732.55 29.85
1.75%
1,748.75
1,700.20
44,600 1,784 771.54 481,275 -30,825
-6.02%
RELIANCE 26-Mar-15 CE 1,000.00 15.15 -0.45
-2.88%
16.00
13.50
44,500 178 6.68 44,500 44,500
0.00%
ANDHRABANK 26-Feb-15 CE 100.00 3.35 0.10
3.08%
3.75
3.15
44,000 11 1.51 96,000 12,000
14.29%
HDIL 29-Jan-15 CE 100.00 0.10 0.00
0.00%
0.10
0.05
44,000 11 0.02 880,000 -40,000
-4.35%
HAVELLS 29-Jan-15 CE 300.00 0.65 -0.05
-7.14%
0.85
0.55
44,000 44 0.28 478,000 -2,000
-0.42%
JSWENERGY 29-Jan-15 CE 107.50 4.55 0.45
10.98%
4.70
3.50
44,000 11 1.67 116,000 -4,000
-3.33%
CAIRN 29-Jan-15 CE 255.00 1.00 -0.35
-25.93%
1.30
0.85
43,000 43 0.43 102,000 4,000
4.08%
HEROMOTOCO 29-Jan-15 CE 2,850.00 73.50 21.50
41.35%
85.00
46.95
42,750 342 27.25 12,000 -6,250
-34.25%
BIOCON 29-Jan-15 CE 430.00 10.30 -0.70
-6.36%
10.70
7.75
42,500 85 4.07 85,500 8,000
10.32%
GAIL 29-Jan-15 CE 440.00 7.25 0.20
2.84%
8.50
5.95
42,500 85 3.08 84,000 -7,000
-7.69%
MOTHERSUMI 29-Jan-15 CE 450.00 19.35 7.65
65.38%
21.00
9.00
42,500 85 6.49 63,000 -4,000
-5.97%
HEXAWARE 29-Jan-15 CE 215.00 12.05 6.60
121.10%
12.05
5.35
42,000 21 3.39 76,000 -8,000
-9.52%
IDFC 26-Feb-15 CE 170.00 8.50 -0.95
-10.05%
10.65
8.35
42,000 21 3.96 112,000 -6,000
-5.08%
IDFC 26-Feb-15 CE 190.00 2.40 -0.40
-14.29%
3.25
2.40
42,000 21 1.20 66,000 22,000
50.00%
BANKNIFTY 26-Feb-15 CE 20,000.00 552.10 35.20
6.81%
610.00
520.00
41,500 1,660 238.05 73,500 4,375
6.33%
WIPRO 29-Jan-15 CE 630.00 1.10 0.10
10.00%
1.10
0.45
41,500 83 0.24 61,000 -33,500
-35.45%
HCLTECH 29-Jan-15 CE 1,680.00 37.90 7.95
26.54%
40.00
18.00
41,375 331 12.47 11,750 750
6.82%
ICICIBANK 26-Feb-15 CE 390.00 6.50 0.30
4.84%
6.50
5.75
41,250 33 2.46 88,750 36,250
69.05%
SBIN 26-Feb-15 CE 310.00 26.50 5.30
25.00%
26.50
22.50
41,250 33 10.28 196,250 -18,750
-8.72%
SBIN 26-Feb-15 CE 325.00 16.00 3.35
26.48%
17.45
13.00
41,250 33 6.66 28,750 -3,750
-11.54%
SBIN 29-Jan-15 CE 360.00 0.30 0.05
20.00%
0.45
0.30
41,250 33 0.15 117,500 6,250
5.62%
BAJAJ-AUTO 29-Jan-15 CE 2,500.00 16.85 6.15
57.48%
22.00
8.95
41,000 328 6.74 42,000 500
1.20%
CAIRN 29-Jan-15 CE 235.00 7.55 -0.85
-10.12%
9.00
5.50
41,000 41 2.94 67,000 -8,000
-10.67%
RECLTD 29-Jan-15 CE 380.00 0.30 0.00
0.00%
0.35
0.30
41,000 41 0.14 146,000 -2,000
-1.35%
UPL 29-Jan-15 CE 350.00 18.35 -5.30
-22.41%
20.10
13.00
41,000 41 6.41 98,000 -8,000
-7.55%
TATACHEM 29-Jan-15 CE 470.00 0.70 -0.70
-50.00%
1.90
0.65
41,000 41 0.37 45,000 9,000
25.00%
LUPIN 29-Jan-15 CE 1,460.00 36.85 4.35
13.38%
38.00
23.50
40,250 161 13.61 32,250 -21,000
-39.44%
DLF 26-Feb-15 CE 150.00 7.00 -1.00
-12.50%
7.90
6.60
40,000 20 2.84 96,000 10,000
11.63%
EXIDEIND 29-Jan-15 CE 210.00 0.50 0.15
42.86%
0.50
0.30
40,000 20 0.16 140,000 -6,000
-4.11%
HDIL 29-Jan-15 CE 95.00 0.05 0.00
0.00%
0.10
0.05
40,000 10 0.03 132,000 -28,000
-17.50%
HEROMOTOCO 29-Jan-15 CE 3,000.00 18.00 5.15
40.08%
21.00
11.70
40,000 320 6.47 93,375 -4,375
-4.48%
JPASSOCIAT 26-Feb-15 CE 25.00 2.50 -0.65
-20.63%
2.70
2.50
40,000 5 1.05 336,000 8,000
2.44%
NIFTY 26-Feb-15 CE 8,400.00 445.10 22.55
5.34%
459.95
419.35
40,000 1,600 178.05 219,275 -1,675
-0.76%
POWERGRID 29-Jan-15 CE 140.00 7.75 -0.30
-3.73%
8.20
7.00
40,000 20 3.01 534,000 26,000
5.12%
POWERGRID 29-Jan-15 CE 152.50 1.00 -0.40
-28.57%
1.55
1.00
40,000 20 0.53 52,000 18,000
52.94%
PETRONET 29-Jan-15 CE 240.00 0.20 0.00
0.00%
0.20
0.20
40,000 20 0.08 200,000 0
0.00%
TATACHEM 29-Jan-15 CE 440.00 7.30 -4.15
-36.24%
11.35
7.15
40,000 40 3.37 69,000 11,000
18.97%
ADANIENT 29-Jan-15 CE 500.00 14.60 -1.75
-10.70%
15.75
11.60
39,500 79 5.21 125,000 -2,500
-1.96%
BPCL 29-Jan-15 CE 700.00 1.75 0.00
0.00%
2.70
1.20
39,500 79 0.68 189,000 -12,000
-5.97%
JSWSTEEL 29-Jan-15 CE 1,050.00 6.35 -2.05
-24.40%
8.35
4.30
39,500 158 2.08 45,750 3,500
8.28%
HINDPETRO 29-Jan-15 CE 640.00 0.55 -0.05
-8.33%
0.60
0.10
39,000 78 0.18 188,000 15,500
8.99%
ADANIPORTS 29-Jan-15 CE 360.00 0.65 -0.20
-23.53%
0.95
0.60
39,000 39 0.29 243,000 8,000
3.40%
TATASTEEL 26-Feb-15 CE 450.00 4.25 -0.75
-15.00%
6.00
4.00
38,500 77 1.84 31,500 28,000
800.00%
HDFCBANK 29-Jan-15 CE 1,000.00 31.10 -2.60
-7.72%
41.75
30.40
38,250 153 13.76 235,500 -1,000
-0.42%
HINDALCO 26-Feb-15 CE 160.00 2.90 -0.55
-15.94%
3.10
2.50
38,000 19 1.08 150,000 22,000
17.19%
LICHSGFIN 29-Jan-15 CE 470.00 19.60 -5.85
-22.99%
25.70
18.40
38,000 38 8.28 239,000 -22,000
-8.43%
LT 26-Feb-15 CE 1,700.00 42.85 9.85
29.85%
50.00
35.75
38,000 152 16.01 18,500 12,750
221.74%
PETRONET 29-Jan-15 CE 205.00 1.95 -0.45
-18.75%
2.40
1.05
38,000 19 0.58 64,000 -6,000
-8.57%
TATAGLOBAL 26-Feb-15 CE 160.00 5.60 1.30
30.23%
6.35
5.05
38,000 19 2.18 62,000 20,000
47.62%
AXISBANK 26-Feb-15 CE 600.00 5.00 -1.00
-16.67%
7.30
4.70
38,000 76 2.19 34,000 28,500
518.18%
HINDUNILVR 29-Jan-15 CE 1,020.00 2.80 1.95
229.41%
3.35
0.55
37,500 75 0.77 58,500 2,000
3.54%
KOTAKBANK 29-Jan-15 CE 1,500.00 2.50 -0.95
-27.54%
7.00
2.25
37,250 149 1.41 77,000 -2,750
-3.45%
BANKNIFTY 29-Jan-15 CE 19,300.00 670.40 74.30
12.46%
757.85
610.35
37,100 1,484 254.90 33,475 -6,050
-15.31%
BHEL 26-Feb-15 CE 280.00 13.15 -0.45
-3.31%
13.90
11.20
37,000 37 4.64 34,000 2,000
6.25%
AMBUJACEM 29-Jan-15 CE 255.00 1.50 -1.00
-40.00%
1.85
1.20
37,000 37 0.50 65,000 22,000
51.16%
LT 29-Jan-15 CE 1,740.00 4.60 1.60
53.33%
6.80
3.55
37,000 148 1.79 21,750 10,750
97.73%
ONGC 26-Feb-15 CE 400.00 2.80 -1.20
-30.00%
3.50
1.50
37,000 74 0.87 31,000 29,500
1,966.67%
RELCAPITAL 26-Feb-15 CE 480.00 24.85 -2.15
-7.96%
29.40
22.45
37,000 74 9.11 39,500 8,500
27.42%
VOLTAS 29-Jan-15 CE 280.00 0.80 -0.05
-5.88%
1.70
0.55
37,000 37 0.28 140,000 -4,000
-2.78%
WOCKPHARMA 29-Jan-15 CE 1,040.00 62.00 -8.00
-11.43%
71.00
50.00
37,000 74 20.94 25,000 -18,500
-42.53%
DRREDDY 29-Jan-15 CE 3,300.00 78.50 13.15
20.12%
88.65
36.40
36,875 295 24.41 23,125 -375
-1.60%
HDFC 29-Jan-15 CE 1,140.00 145.75 37.00
34.02%
149.65
137.95
36,250 145 53.20 146,250 -35,250
-19.42%
BHARTIARTL 26-Feb-15 CE 380.00 10.50 4.40
72.13%
11.20
6.50
36,000 72 3.44 31,500 25,500
425.00%
JSWENERGY 29-Jan-15 CE 100.00 10.85 0.55
5.34%
10.85
9.00
36,000 9 3.44 496,000 -24,000
-4.62%
NMDC 26-Feb-15 CE 150.00 2.00 -0.50
-20.00%
2.50
1.95
36,000 18 0.76 40,000 36,000
900.00%
SSLT 29-Jan-15 CE 195.00 8.50 -3.60
-29.75%
11.00
7.05
36,000 36 3.13 68,000 -5,000
-6.85%
BAJAJ-AUTO 29-Jan-15 CE 2,450.00 36.05 11.80
48.66%
43.50
23.00
35,875 287 12.03 25,375 -2,500
-8.97%
ONGC 29-Jan-15 CE 400.00 0.20 -0.10
-33.33%
0.25
0.10
35,500 71 0.07 217,500 17,000
8.48%
HEROMOTOCO 29-Jan-15 CE 2,950.00 31.45 11.90
60.87%
35.00
19.80
35,375 283 9.66 46,125 4,125
9.82%
HINDUNILVR 26-Feb-15 CE 940.00 35.65 19.15
116.06%
39.00
17.50
34,500 69 10.59 15,000 -12,000
-44.44%
AXISBANK 29-Jan-15 CE 500.00 49.45 -5.60
-10.17%
57.90
48.50
34,500 69 18.25 222,000 -19,000
-7.88%
BANKNIFTY 29-Jan-15 CE 19,600.00 405.95 44.90
12.44%
496.05
370.05
34,275 1,371 151.50 74,925 -8,250
-9.92%
HEXAWARE 29-Jan-15 CE 235.00 1.90 0.95
100.00%
2.00
0.95
34,000 17 0.62 38,000 16,000
72.73%
CANBK 29-Jan-15 CE 440.00 32.30 2.55
8.57%
35.00
30.00
34,000 34 11.11 97,000 -10,000
-9.35%
CANBK 29-Jan-15 CE 450.00 22.80 1.25
5.80%
27.50
20.55
34,000 34 8.00 399,000 -3,000
-0.75%
IDFC 26-Feb-15 CE 175.00 6.50 -0.95
-12.75%
8.00
6.50
34,000 17 2.46 104,000 8,000
8.33%
JINDALSTEL 29-Jan-15 CE 140.00 13.55 -3.15
-18.86%
17.80
12.50
34,000 34 4.76 108,000 -3,000
-2.70%
M&MFIN 29-Jan-15 CE 320.00 0.25 -0.25
-50.00%
0.45
0.20
34,000 34 0.10 119,000 -6,000
-4.80%
UPL 29-Jan-15 CE 390.00 1.35 -1.95
-59.09%
1.90
0.95
34,000 34 0.46 50,000 -1,000
-1.96%
TATAGLOBAL 29-Jan-15 CE 162.50 1.30 0.15
13.04%
1.75
1.25
34,000 17 0.50 24,000 12,000
100.00%
NIFTY 26-Mar-15 CE 8,700.00 341.55 20.10
6.25%
347.00
315.00
33,900 1,356 114.29 300,575 -4,350
-1.43%
SBIN 29-Jan-15 CE 370.00 0.20 0.00
0.00%
0.25
0.20
33,750 27 0.07 192,500 12,500
6.94%
RELIANCE 29-Jan-15 CE 980.00 0.75 -0.05
-6.25%
1.00
0.35
33,250 133 0.27 143,500 250
0.17%
ONGC 26-Feb-15 CE 350.00 13.30 -2.65
-16.61%
15.40
12.20
33,000 66 4.49 127,000 26,500
26.37%
TVSMOTOR 29-Jan-15 CE 350.00 0.25 -0.30
-54.55%
0.40
0.25
33,000 33 0.10 65,000 -8,000
-10.96%
TECHM 29-Jan-15 CE 2,800.00 51.20 -5.05
-8.98%
62.40
45.85
32,625 261 17.81 42,375 3,500
9.00%
PNB 29-Jan-15 CE 224.00 1.90 0.85
80.95%
2.70
1.05
32,500 26 0.73 175,000 -1,250
-0.71%
NIFTY 26-Mar-15 CE 9,400.00 57.20 11.20
24.35%
59.00
47.50
32,250 1,290 17.51 335,850 6,750
2.05%
RELIANCE 29-Jan-15 CE 1,000.00 0.50 -0.10
-16.67%
0.60
0.25
32,250 129 0.13 713,750 -13,750
-1.89%
NIFTY 26-Feb-15 CE 8,200.00 618.85 20.80
3.48%
650.00
582.30
32,050 1,282 198.13 171,600 7,800
4.76%
BHEL 29-Jan-15 CE 260.00 21.90 -0.80
-3.52%
22.40
18.90
32,000 32 6.82 356,000 -12,000
-3.26%
KTKBANK 29-Jan-15 CE 145.00 7.20 -2.30
-24.21%
11.50
7.10
32,000 16 2.86 316,000 4,000
1.28%
M&MFIN 29-Jan-15 CE 310.00 0.65 -0.40
-38.10%
1.10
0.55
32,000 32 0.23 126,000 1,000
0.80%
POWERGRID 29-Jan-15 CE 160.00 0.25 -0.15
-37.50%
0.50
0.25
32,000 16 0.10 62,000 -8,000
-11.43%
SAIL 29-Jan-15 CE 87.50 0.10 -0.05
-33.33%
0.20
0.10
32,000 8 0.05 184,000 -4,000
-2.13%
TATACHEM 29-Jan-15 CE 460.00 1.70 -1.45
-46.03%
3.00
1.55
32,000 32 0.67 114,000 1,000
0.88%
BHARATFORG 29-Jan-15 CE 1,060.00 10.90 -0.20
-1.80%
16.05
7.90
31,500 126 3.40 86,000 6,500
8.18%
RELINFRA 26-Feb-15 CE 500.00 22.10 -7.55
-25.46%
29.30
21.80
31,500 63 7.76 33,500 15,000
81.08%
BIOCON 29-Jan-15 CE 450.00 4.45 0.10
2.30%
4.50
3.40
31,000 62 1.26 131,500 19,000
16.89%
TITAN 29-Jan-15 CE 380.00 27.80 9.65
53.17%
27.80
16.50
31,000 31 7.16 53,000 -13,000
-19.70%
ASIANPAINT 29-Jan-15 CE 870.00 11.35 3.25
40.12%
13.85
10.00
30,500 61 3.58 34,000 4,500
15.25%
HCLTECH 29-Jan-15 CE 1,660.00 50.75 11.15
28.16%
52.00
25.55
30,250 242 10.52 6,500 -625
-8.77%
RELIANCE 26-Feb-15 CE 980.00 9.05 1.50
19.87%
9.75
6.40
30,250 121 2.51 73,250 24,750
51.03%
BANKNIFTY 29-Jan-15 CE 18,500.00 1,408.45 58.60
4.34%
1,512.00
1,385.00
30,050 1,202 435.42 153,550 -11,475
-6.95%
ICICIBANK 26-Feb-15 CE 350.00 27.35 2.35
9.40%
28.35
24.10
30,000 24 7.97 66,250 17,500
35.90%
JPPOWER 26-Feb-15 CE 17.50 0.10 -0.30
-75.00%
0.10
0.05
30,000 2 0.02 75,000 30,000
66.67%
NHPC 29-Jan-15 CE 17.50 1.50 -0.70
-31.82%
1.90
1.45
30,000 3 0.48 120,000 0
0.00%
NTPC 29-Jan-15 CE 135.00 8.55 -0.30
-3.39%
9.85
8.55
30,000 15 2.70 84,000 2,000
2.44%
SYNDIBANK 29-Jan-15 CE 155.00 0.10 -0.05
-33.33%
0.10
0.05
30,000 15 0.03 56,000 28,000
100.00%
TECHM 29-Jan-15 CE 2,900.00 15.25 -3.20
-17.34%
19.50
12.15
30,000 240 4.63 37,000 -6,000
-13.95%
UNIONBANK 26-Feb-15 CE 250.00 12.55 3.05
32.11%
13.20
10.00
30,000 30 3.68 23,000 9,000
64.29%
IGL 29-Jan-15 CE 470.00 19.75 5.80
41.58%
21.00
13.90
29,500 59 5.39 30,500 -5,500
-15.28%
RELIANCE 26-Feb-15 CE 960.00 11.85 -0.05
-0.42%
13.55
9.30
29,500 118 3.47 96,250 15,250
18.83%
INDUSINDBK 29-Jan-15 CE 830.00 21.25 -0.75
-3.41%
35.00
21.00
29,000 58 8.71 43,500 -8,500
-16.35%
LICHSGFIN 29-Jan-15 CE 550.00 0.40 -0.20
-33.33%
0.75
0.35
29,000 29 0.14 54,000 -6,000
-10.00%
ZEEL 29-Jan-15 CE 430.00 0.55 -0.35
-38.89%
1.75
0.50
29,000 29 0.34 13,000 11,000
550.00%
ICICIBANK 29-Jan-15 CE 340.00 28.40 0.40
1.43%
30.00
26.25
28,750 23 8.16 388,750 -17,500
-4.31%
KOTAKBANK 29-Jan-15 CE 1,460.00 5.90 -1.20
-16.90%
12.80
5.55
28,750 115 2.49 24,250 -6,750
-21.77%
PNB 29-Jan-15 CE 235.00 0.70 0.40
133.33%
0.80
0.60
28,750 23 0.19 68,750 -10,000
-12.70%
BHARATFORG 29-Jan-15 CE 1,000.00 30.25 -2.00
-6.20%
41.90
23.85
28,500 114 8.70 63,000 750
1.20%
CROMPGREAV 26-Feb-15 CE 200.00 9.15 1.30
16.56%
9.75
8.45
28,000 28 2.52 27,000 21,000
350.00%
DLF 26-Feb-15 CE 165.00 2.10 -2.00
-48.78%
2.90
2.10
28,000 14 0.74 16,000 -14,000
-46.67%
DISHTV 29-Jan-15 CE 82.50 0.25 0.00
0.00%
0.25
0.15
28,000 7 0.06 36,000 12,000
50.00%
GODREJIND 29-Jan-15 CE 320.00 1.80 0.15
9.09%
3.00
1.35
28,000 28 0.55 36,036 20,020
125.00%
GODREJIND 29-Jan-15 CE 320.00 1.80 -0.45
-20.00%
3.00
1.35
28,000 28 0.53 36,036 20,020
125.00%
IOB 26-Feb-15 CE 60.00 4.15 0.80
23.88%
4.75
4.15
28,000 7 1.26 20,000 20,000
0.00%
IOB 29-Jan-15 CE 70.00 0.10 -0.05
-33.33%
0.25
0.10
28,000 7 0.04 212,000 -16,000
-7.02%
IOC 29-Jan-15 CE 360.00 0.25 -0.25
-50.00%
0.40
0.20
28,000 28 0.07 138,000 -4,000
-2.82%
IBREALEST 29-Jan-15 CE 65.00 4.60 -1.55
-25.20%
5.15
4.25
28,000 7 1.30 128,000 4,000
3.23%
JISLJALEQS 26-Feb-15 CE 75.00 2.05 -0.95
-31.67%
2.95
1.95
28,000 7 0.69 80,000 4,000
5.26%
JISLJALEQS 29-Jan-15 CE 65.00 3.25 -2.35
-41.96%
4.70
2.90
28,000 7 0.96 280,000 8,000
2.94%
RELIANCE 29-Jan-15 CE 840.00 68.10 2.95
4.53%
72.95
57.00
28,000 112 18.52 117,250 -7,250
-5.82%
RPOWER 26-Feb-15 CE 70.00 1.15 -0.10
-8.00%
1.25
1.10
28,000 7 0.32 296,000 20,000
7.25%
SSLT 29-Jan-15 CE 230.00 0.25 -0.20
-44.44%
0.30
0.20
28,000 28 0.06 392,000 2,000
0.51%
TATAPOWER 29-Jan-15 CE 80.00 3.85 1.15
42.59%
3.95
2.50
28,000 7 0.88 200,000 -8,000
-3.85%
AXISBANK 26-Feb-15 CE 560.00 15.95 -2.45
-13.32%
20.65
15.25
28,000 56 4.98 28,500 16,500
137.50%
WIPRO 29-Jan-15 CE 550.00 39.55 3.15
8.65%
40.65
26.00
28,000 56 10.56 157,000 -1,500
-0.95%
HCLTECH 29-Jan-15 CE 1,720.00 19.60 4.65
31.10%
20.95
6.95
27,500 220 3.87 17,750 2,125
13.60%
INDUSINDBK 29-Jan-15 CE 890.00 2.05 -0.50
-19.61%
5.00
1.90
27,500 55 1.07 41,500 5,500
15.28%
TECHM 29-Jan-15 CE 2,950.00 6.65 -1.85
-21.76%
9.40
5.30
27,500 220 1.85 33,000 6,125
22.79%
WOCKPHARMA 29-Jan-15 CE 1,160.00 7.85 -6.35
-44.72%
10.75
5.50
27,500 55 1.94 27,000 5,500
25.58%
RELINFRA 26-Feb-15 CE 540.00 11.70 -3.45
-22.77%
16.00
11.15
27,000 54 3.42 30,000 23,500
361.54%
GMRINFRA 29-Jan-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
27,000 3 0.01 1,350,000 27,000
2.04%
UNITECH 26-Feb-15 CE 27.50 0.10 0.00
0.00%
0.15
0.10
27,000 3 0.04 99,000 27,000
37.50%
TATACOMM 29-Jan-15 CE 440.00 4.00 -0.55
-12.09%
6.15
3.55
27,000 27 1.26 39,000 -6,000
-13.33%
NIFTY 26-Feb-15 CE 10,000.00 3.00 -0.55
-15.49%
4.50
2.50
26,925 1,077 0.97 22,850 18,700
450.60%
ULTRACEMCO 29-Jan-15 CE 3,200.00 22.00 -12.15
-35.58%
31.75
17.25
26,750 214 5.94 29,625 4,000
15.61%
BANKNIFTY 26-Feb-15 CE 21,000.00 167.35 19.95
13.53%
194.00
165.00
26,700 1,068 47.81 19,200 18,100
1,645.45%
AUROPHARMA 29-Jan-15 CE 1,150.00 38.65 0.80
2.11%
45.35
24.30
26,500 106 9.34 41,500 -1,750
-4.05%
IGL 29-Jan-15 CE 490.00 10.40 3.25
45.45%
12.55
8.05
26,500 53 2.79 34,500 0
0.00%
M&M 29-Jan-15 CE 1,360.00 7.95 -2.55
-24.29%
15.40
6.25
26,250 105 2.47 33,000 -250
-0.75%
GODREJIND 29-Jan-15 CE 310.00 4.50 1.35
42.86%
5.45
3.90
26,000 26 1.02 85,085 -1,001
-1.16%
GODREJIND 29-Jan-15 CE 310.00 4.50 -1.85
-29.13%
5.45
3.90
26,000 26 1.23 85,085 -1,001
-1.16%
INDIACEM 26-Feb-15 CE 120.00 1.90 -0.10
-5.00%
1.95
1.85
26,000 13 0.49 26,000 24,000
1,200.00%
ABIRLANUVO 29-Jan-15 CE 1,850.00 28.90 14.95
107.17%
30.00
12.00
26,000 104 5.49 14,000 1,500
12.00%
MCLEODRUSS 29-Jan-15 CE 240.00 0.30 -1.15
-79.31%
1.25
0.20
26,000 26 0.14 61,000 1,000
1.67%
NTPC 26-Feb-15 CE 150.00 1.95 0.05
2.63%
2.15
1.85
26,000 13 0.51 140,000 16,000
12.90%
PETRONET 29-Jan-15 CE 190.00 7.60 -1.70
-18.28%
8.00
5.80
26,000 13 1.79 10,000 8,000
400.00%
AUROPHARMA 29-Jan-15 CE 1,220.00 8.10 -1.70
-17.35%
11.75
4.85
25,750 103 2.27 29,000 -750
-2.52%
WOCKPHARMA 29-Jan-15 CE 1,200.00 4.50 -1.55
-25.62%
7.50
2.30
25,500 51 1.35 76,000 11,000
16.92%
HINDUNILVR 29-Jan-15 CE 1,010.00 3.45 2.50
263.16%
3.85
0.85
25,000 50 0.67 18,000 4,500
33.33%
ICICIBANK 26-Mar-15 CE 400.00 8.15 -2.20
-21.26%
8.15
8.05
25,000 20 2.02 25,000 25,000
0.00%
M&MFIN 29-Jan-15 CE 350.00 0.25 -0.05
-16.67%
0.25
0.15
25,000 25 0.05 174,000 -12,000
-6.45%
TATAMOTORS 26-Feb-15 CE 550.00 25.00 -3.55
-12.43%
27.30
23.40
25,000 50 6.46 19,000 11,000
137.50%
ADANIENT 29-Jan-15 CE 550.00 1.50 -0.25
-14.29%
1.55
1.10
24,500 49 0.32 94,000 -6,500
-6.47%
TATASTEEL 26-Feb-15 CE 410.00 15.05 -2.20
-12.75%
19.00
13.55
24,500 49 3.76 22,000 7,000
46.67%
INFY 29-Jan-15 CE 2,400.00 1.60 0.70
77.78%
2.20
0.50
24,250 97 0.30 85,000 -9,500
-10.05%
SIEMENS 29-Jan-15 CE 1,000.00 15.50 9.00
138.46%
19.00
7.50
24,250 97 3.58 13,000 4,500
52.94%
SUNPHARMA 29-Jan-15 CE 840.00 42.55 8.75
25.89%
46.00
35.50
24,250 97 9.40 129,250 -11,250
-8.01%
ASHOKLEY 26-Feb-15 CE 67.50 3.00 1.65
122.22%
3.00
2.50
24,000 3 0.66 16,000 16,000
0.00%
ADANIPOWER 29-Jan-15 CE 40.00 6.05 -0.65
-9.70%
6.05
5.80
24,000 3 1.42 96,000 0
0.00%
ADANIPOWER 29-Jan-15 CE 42.50 3.90 -0.50
-11.36%
4.00
3.90
24,000 3 0.95 112,000 -24,000
-17.65%
DLF 29-Jan-15 CE 175.00 0.15 -0.10
-40.00%
0.25
0.15
24,000 12 0.04 110,000 -12,000
-9.84%
DLF 29-Jan-15 CE 180.00 0.15 0.05
50.00%
0.15
0.10
24,000 12 0.03 214,000 0
0.00%
DABUR 29-Jan-15 CE 250.00 6.05 -2.15
-26.22%
7.15
4.85
24,000 24 1.42 62,000 2,000
3.33%
HINDALCO 26-Feb-15 CE 145.00 7.50 -0.95
-11.24%
8.40
6.80
24,000 12 1.79 22,000 12,000
120.00%
INDIACEM 29-Jan-15 CE 95.00 8.10 0.10
1.25%
8.50
5.60
24,000 12 1.80 196,000 -8,000
-3.92%
L&TFH 26-Feb-15 CE 72.50 2.40 0.05
2.13%
2.50
2.20
24,000 6 0.57 48,000 20,000
71.43%
ONGC 29-Jan-15 CE 380.00 0.50 -0.30
-37.50%
0.70
0.40
24,000 48 0.12 371,000 500
0.13%
SAIL 26-Feb-15 CE 77.50 2.65 -0.15
-5.36%
2.65
2.65
24,000 6 0.64 36,000 16,000
80.00%
SYNDIBANK 29-Jan-15 CE 150.00 0.15 0.00
0.00%
0.15
0.10
24,000 12 0.03 184,000 -12,000
-6.12%
SKSMICRO 29-Jan-15 CE 440.00 16.65 -9.20
-35.59%
24.90
13.05
24,000 24 4.06 98,000 -4,000
-3.92%
SUNTV 29-Jan-15 CE 410.00 13.75 1.25
10.00%
30.00
13.05
24,000 24 5.03 15,000 -5,000
-25.00%
TATAMOTORS 26-Feb-15 CE 560.00 19.25 -2.90
-13.09%
22.50
18.00
24,000 48 4.93 19,500 9,000
85.71%
BANKNIFTY 26-Feb-15 CE 20,500.00 322.45 35.45
12.35%
360.00
314.00
23,950 958 80.93 18,225 6,000
49.08%
DRREDDY 29-Jan-15 CE 3,400.00 32.40 6.30
24.14%
38.20
13.30
23,750 190 6.69 28,250 3,875
15.90%
NIFTY 26-Feb-15 CE 8,300.00 529.30 26.90
5.35%
568.15
511.00
23,525 941 124.16 332,625 900
0.27%
ADANIENT 29-Jan-15 CE 530.00 4.10 -0.50
-10.87%
4.40
3.05
23,500 47 0.82 49,500 3,000
6.45%
BAJAJ-AUTO 29-Jan-15 CE 2,400.00 66.20 22.40
51.14%
74.00
45.00
23,500 188 14.86 19,500 -6,375
-24.64%
GAIL 29-Jan-15 CE 430.00 12.00 0.85
7.62%
13.75
9.40
23,500 47 2.82 65,000 -6,000
-8.45%
INFY 29-Jan-15 CE 2,220.00 10.90 5.60
105.66%
14.40
6.00
23,500 94 2.59 17,500 -3,000
-14.63%
RELCAPITAL 29-Jan-15 CE 540.00 0.65 -0.20
-23.53%
0.80
0.60
23,500 47 0.16 288,500 -5,000
-1.70%
TATASTEEL 26-Feb-15 CE 430.00 8.35 -1.10
-11.64%
11.05
6.85
23,500 47 2.05 32,000 7,000
28.00%
AXISBANK 26-Feb-15 CE 570.00 12.65 -1.35
-9.64%
16.30
11.70
23,500 47 3.06 94,500 2,000
2.16%
NIFTY 29-Jan-15 CE 8,350.00 392.20 22.55
6.10%
416.30
369.95
23,200 928 92.64 92,175 -16,250
-14.99%
ULTRACEMCO 29-Jan-15 CE 3,150.00 31.75 -19.20
-37.68%
48.50
27.10
23,125 185 7.67 18,500 4,125
28.70%
NIFTY 26-Mar-15 CE 8,500.00 475.80 22.00
4.85%
484.50
450.00
23,050 922 108.65 679,750 2,850
0.42%
ARVIND 29-Jan-15 CE 320.00 0.25 -0.20
-44.44%
0.45
0.20
23,000 23 0.06 154,000 -18,000
-10.47%
INFY 29-Jan-15 CE 2,125.00 52.60 21.20
67.52%
59.40
27.25
23,000 92 10.20 26,000 -12,500
-32.47%
UNIONBANK 29-Jan-15 CE 280.00 0.40 0.10
33.33%
0.55
0.25
23,000 23 0.09 30,000 13,000
76.47%
INFY 26-Feb-15 CE 2,200.00 47.50 14.10
42.22%
51.00
33.40
22,750 91 10.16 36,000 4,250
13.39%
ASIANPAINT 26-Feb-15 CE 900.00 18.25 3.75
25.86%
21.50
17.00
22,500 45 4.11 39,000 19,500
100.00%
GAIL 29-Jan-15 CE 460.00 2.45 0.15
6.52%
2.80
2.00
22,500 45 0.57 56,500 5,000
9.71%
HINDUNILVR 29-Jan-15 CE 1,030.00 2.10 1.45
223.08%
2.50
0.85
22,500 45 0.40 16,500 11,000
200.00%
ULTRACEMCO 29-Jan-15 CE 3,100.00 47.85 -24.45
-33.82%
69.45
42.05
22,125 177 11.47 15,125 750
5.22%
CROMPGREAV 29-Jan-15 CE 180.00 14.50 0.70
5.07%
16.90
12.85
22,000 22 3.24 118,000 -6,000
-4.84%
CAIRN 26-Feb-15 CE 250.00 5.70 -0.35
-5.79%
5.80
4.50
22,000 22 1.14 93,000 4,000
4.49%
EXIDEIND 29-Jan-15 CE 205.00 0.55 0.20
57.14%
0.85
0.55
22,000 11 0.14 82,000 0
0.00%
NTPC 29-Jan-15 CE 160.00 0.10 0.00
0.00%
0.10
0.10
22,000 11 0.02 314,000 -10,000
-3.09%
PETRONET 29-Jan-15 CE 195.00 5.10 -0.40
-7.27%
5.15
3.75
22,000 11 1.00 24,000 12,000
100.00%
TATASTEEL 29-Jan-15 CE 460.00 0.35 0.00
0.00%
0.35
0.20
22,000 44 0.05 237,000 -17,500
-6.88%
TATACOMM 29-Jan-15 CE 450.00 2.10 -0.30
-12.50%
3.30
2.00
22,000 22 0.53 69,000 3,000
4.55%
TATACOMM 29-Jan-15 CE 460.00 1.00 -0.20
-16.67%
1.50
1.00
22,000 22 0.26 35,000 -9,000
-20.45%
ZEEL 29-Jan-15 CE 440.00 0.25 -4.45
-94.68%
1.00
0.25
22,000 22 0.07 22,000 22,000
0.00%
CIPLA 29-Jan-15 CE 700.00 1.10 -1.05
-48.84%
1.70
0.85
21,000 42 0.22 160,000 500
0.31%
DRREDDY 29-Jan-15 CE 3,350.00 49.75 8.95
21.94%
60.30
23.00
21,000 168 9.57 15,875 1,000
6.72%
ICICIBANK 29-Jan-15 CE 1,900.00 39.25 5.75
17.16%
39.25
35.25
21,000 17 7.86 121,250 0
0.00%
JINDALSTEL 26-Feb-15 CE 180.00 2.95 -0.05
-1.67%
3.00
2.75
21,000 21 0.62 22,000 17,000
340.00%
TATAMTRDVR 26-Feb-15 CE 380.00 8.20 -3.00
-26.79%
8.20
6.70
21,000 21 1.63 8,000 8,000
0.00%
AXISBANK 29-Jan-15 CE 510.00 40.10 -4.65
-10.39%
48.40
39.20
21,000 42 9.06 173,500 -7,500
-4.14%
HCLTECH 29-Jan-15 CE 1,650.00 57.95 10.95
23.30%
59.90
30.00
20,625 165 8.70 17,375 -2,625
-13.13%
ABIRLANUVO 29-Jan-15 CE 1,900.00 11.70 6.65
131.68%
11.70
6.00
20,500 82 1.67 23,250 5,750
32.86%
TATAMOTORS 26-Feb-15 CE 520.00 44.65 -5.35
-10.70%
44.65
43.00
20,500 41 8.83 90,000 -16,000
-15.09%
AMTEKAUTO 29-Jan-15 CE 210.00 0.20 -0.10
-33.33%
0.25
0.20
20,000 10 0.04 220,000 -12,000
-5.17%
ALBK 29-Jan-15 CE 150.00 0.15 0.05
50.00%
0.15
0.10
20,000 10 0.03 246,000 -6,000
-2.38%
COALINDIA 26-Feb-15 CE 410.00 5.10 1.40
37.84%
5.10
4.45
20,000 20 0.92 24,000 20,000
500.00%
DISHTV 26-Feb-15 CE 75.00 3.50 0.60
20.69%
3.65
2.20
20,000 5 0.59 40,000 12,000
42.86%
HCLTECH 29-Jan-15 CE 1,740.00 12.55 2.45
24.26%
14.00
5.25
20,000 160 2.07 27,500 3,625
15.18%
HDIL 29-Jan-15 CE 72.50 4.60 -0.35
-7.07%
5.00
4.60
20,000 5 0.96 244,000 -8,000
-3.17%
HDIL 29-Jan-15 CE 90.00 0.10 -0.05
-33.33%
0.15
0.10
20,000 5 0.02 396,000 -20,000
-4.81%
HINDZINC 29-Jan-15 CE 180.00 0.30 -0.05
-14.29%
0.30
0.15
20,000 10 0.05 86,000 0
0.00%
JSWENERGY 29-Jan-15 CE 102.50 5.35 -2.30
-30.07%
7.85
5.35
20,000 5 1.35 64,000 4,000
6.67%
JINDALSTEL 26-Feb-15 CE 150.00 12.60 -1.95
-13.40%
14.50
11.10
20,000 20 2.44 41,000 17,000
70.83%
MOTHERSUMI 29-Jan-15 CE 500.00 1.45 0.70
93.33%
1.75
0.40
20,000 40 0.14 64,000 -6,000
-8.57%
PETRONET 26-Feb-15 CE 200.00 7.00 -1.85
-20.90%
7.65
6.00
20,000 10 1.43 14,000 10,000
250.00%
PETRONET 29-Jan-15 CE 230.00 0.30 0.10
50.00%
0.30
0.15
20,000 10 0.04 146,000 -10,000
-6.41%
SAIL 29-Jan-15 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 5 0.01 712,000 -20,000
-2.73%
SUNTV 29-Jan-15 CE 400.00 20.70 3.20
18.29%
36.00
20.70
20,000 20 6.11 40,000 -1,000
-2.44%
TATAPOWER 26-Feb-15 CE 90.00 1.45 0.15
11.54%
1.45
1.00
20,000 5 0.26 36,000 16,000
80.00%
TVSMOTOR 29-Jan-15 CE 280.00 22.00 -7.00
-24.14%
29.10
21.00
20,000 20 4.58 133,000 -8,000
-5.67%
AXISBANK 26-Feb-15 CE 590.00 7.00 -0.65
-8.50%
8.25
7.00
20,000 40 1.58 25,500 3,000
13.33%
NIFTY 29-Jan-15 CE 6,600.00 2,128.10 18.15
0.86%
2,151.00
2,109.55
19,975 799 426.02 348,600 -8,600
-2.41%
MINDTREE 29-Jan-15 CE 1,400.00 7.25 -7.60
-51.18%
15.10
6.45
19,750 79 1.75 17,000 -5,250
-23.60%
HDFC 26-Feb-15 CE 1,300.00 42.50 17.35
68.99%
47.05
39.00
19,500 78 8.17 19,000 18,000
1,800.00%
HDFC 29-Jan-15 CE 1,200.00 92.65 32.45
53.90%
97.00
64.70
19,500 78 16.76 74,500 -2,250
-2.93%
HDFC 29-Jan-15 CE 1,360.00 5.50 -0.05
-0.90%
8.00
4.90
19,000 76 1.12 7,000 7,000
0.00%
HDFCBANK 29-Jan-15 CE 980.00 47.90 -1.75
-3.52%
57.85
47.90
19,000 76 9.94 346,750 -6,500
-1.84%
HINDUNILVR 26-Feb-15 CE 920.00 44.65 22.85
104.82%
48.60
20.00
19,000 38 7.02 13,000 1,000
8.33%
LICHSGFIN 29-Jan-15 CE 460.00 27.00 -7.30
-21.28%
34.55
26.15
19,000 19 5.42 192,000 -15,000
-7.25%
PNB 29-Jan-15 CE 232.00 1.00 0.50
100.00%
1.00
0.60
18,750 15 0.17 60,000 -6,250
-9.43%
WIPRO 26-Feb-15 CE 600.00 12.40 -1.35
-9.82%
14.30
8.75
18,500 37 2.09 19,000 2,000
11.76%
GRASIM 29-Jan-15 CE 3,800.00 62.90 32.35
105.89%
68.80
18.05
18,375 147 9.02 7,250 1,625
28.89%
DRREDDY 29-Jan-15 CE 3,200.00 147.20 8.70
6.28%
163.95
97.30
18,125 145 23.76 10,750 -1,375
-11.34%
ALBK 29-Jan-15 CE 145.00 0.25 -0.05
-16.67%
0.30
0.25
18,000 9 0.05 138,000 -4,000
-2.82%
BIOCON 29-Jan-15 CE 460.00 2.85 0.65
29.55%
2.95
2.20
18,000 36 0.46 120,500 6,500
5.70%
CANBK 29-Jan-15 CE 430.00 43.00 4.50
11.69%
46.35
40.75
18,000 18 7.83 26,000 -1,000
-3.70%
CROMPGREAV 26-Feb-15 CE 210.00 5.70 0.60
11.76%
6.00
5.00
18,000 18 1.02 38,000 13,000
52.00%
DLF 26-Feb-15 CE 170.00 1.40 -1.80
-56.25%
2.50
1.40
18,000 9 0.37 38,000 -4,000
-9.52%
GMRINFRA 26-Feb-15 CE 22.50 0.20 0.00
0.00%
0.20
0.20
18,000 2 0.04 36,000 18,000
100.00%
HINDPETRO 29-Jan-15 CE 700.00 0.30 0.05
20.00%
0.30
0.30
18,000 36 0.05 173,500 0
0.00%
KTKBANK 29-Jan-15 CE 140.00 10.75 -3.60
-25.09%
15.05
10.75
18,000 9 2.38 166,000 -4,000
-2.35%
ADANIPORTS 29-Jan-15 CE 320.00 13.75 -1.25
-8.33%
16.50
11.75
18,000 18 2.43 189,000 -9,000
-4.55%
SKSMICRO 29-Jan-15 CE 520.00 0.50 -0.45
-47.37%
1.05
0.50
18,000 18 0.11 56,000 -2,000
-3.45%
TATAMOTORS 29-Jan-15 CE 500.00 52.00 -7.00
-11.86%
54.25
48.70
18,000 36 9.23 190,000 -13,500
-6.63%
TATAGLOBAL 26-Feb-15 CE 170.00 3.20 1.60
100.00%
3.20
2.25
18,000 9 0.47 28,000 10,000
55.56%
TATAGLOBAL 29-Jan-15 CE 175.00 0.20 0.00
0.00%
0.25
0.20
18,000 9 0.04 76,000 4,000
5.56%
UNITECH 29-Jan-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 4,014,000 0
0.00%
UNIONBANK 26-Feb-15 CE 260.00 8.75 4.70
116.05%
8.95
7.80
18,000 18 1.49 12,000 12,000
0.00%
HINDUNILVR 26-Feb-15 CE 900.00 59.30 31.15
110.66%
60.00
29.90
17,500 35 7.83 25,000 1,500
6.38%
ONGC 26-Feb-15 CE 360.00 8.80 -2.80
-24.14%
11.50
8.35
17,500 35 1.64 43,500 9,000
26.09%
SBIN 29-Jan-15 CE 355.00 0.40 0.15
60.00%
0.60
0.30
17,500 14 0.08 33,750 7,500
28.57%
HDFCBANK 26-Feb-15 CE 1,070.00 17.00 2.65
18.47%
17.00
15.35
17,250 69 2.81 79,500 14,750
22.78%
NIFTY 26-Mar-15 CE 8,600.00 404.20 20.30
5.29%
410.00
328.35
17,250 690 68.34 100,600 1,800
1.82%
NIFTY 26-Mar-15 CE 8,900.00 232.50 20.45
9.64%
241.50
205.35
17,250 690 38.40 113,600 6,725
6.29%
NIFTY 26-Mar-15 CE 10,000.00 11.45 -1.30
-10.20%
15.00
11.10
17,050 682 2.10 25,700 9,800
61.64%
CANBK 29-Jan-15 CE 510.00 1.00 0.00
0.00%
1.40
1.00
17,000 17 0.20 41,000 -4,000
-8.89%
COALINDIA 29-Jan-15 CE 370.00 18.85 5.80
44.44%
18.85
13.05
17,000 17 2.58 161,000 -8,000
-4.73%
AMBUJACEM 29-Jan-15 CE 230.00 15.90 -2.60
-14.05%
16.00
15.80
17,000 17 2.70 57,000 -16,000
-21.92%
JINDALSTEL 26-Feb-15 CE 170.00 4.45 -1.50
-25.21%
6.00
4.45
17,000 17 0.89 42,000 2,000
5.00%
M&MFIN 29-Jan-15 CE 340.00 0.25 0.00
0.00%
0.25
0.15
17,000 17 0.04 142,000 -10,000
-6.58%
COLPAL 29-Jan-15 CE 2,000.00 5.50 -3.15
-36.42%
8.95
3.00
16,750 134 0.91 45,500 -1,875
-3.96%
HDFCBANK 29-Jan-15 CE 1,010.00 23.20 -1.40
-5.69%
32.00
22.90
16,500 66 4.50 24,750 -4,750
-16.10%
RELCAPITAL 26-Feb-15 CE 500.00 17.75 -0.50
-2.74%
20.65
15.95
16,500 33 2.92 78,500 9,500
13.77%
AUROPHARMA 29-Jan-15 CE 1,240.00 5.10 -0.95
-15.70%
7.00
2.90
16,250 65 0.75 40,250 -250
-0.62%
ICICIBANK 29-Jan-15 CE 345.00 23.90 0.85
3.69%
23.90
21.55
16,250 13 3.69 103,750 0
0.00%
ICICIBANK 29-Jan-15 CE 352.00 17.65 0.45
2.62%
18.10
15.70
16,250 13 2.74 103,750 -3,750
-3.49%
PNB 26-Feb-15 CE 210.00 15.15 4.10
37.10%
15.35
11.50
16,250 13 2.33 97,500 7,500
8.33%
PNB 29-Jan-15 CE 228.00 1.50 0.85
130.77%
1.75
1.05
16,250 13 0.23 128,750 -7,500
-5.50%
NIFTY 26-Feb-15 CE 8,000.00 797.20 25.55
3.31%
811.80
775.00
16,175 647 128.79 235,875 -1,475
-0.62%
HEXAWARE 29-Jan-15 CE 200.00 24.35 7.85
47.58%
24.35
18.25
16,000 8 3.31 62,000 -6,000
-8.82%
AMTEKAUTO 29-Jan-15 CE 170.00 10.05 -2.25
-18.29%
13.70
10.05
16,000 8 1.89 108,000 -12,000
-10.00%
ACC 29-Jan-15 CE 1,560.00 17.30 -2.05
-10.59%
20.25
13.90
16,000 64 2.77 28,000 750
2.75%
ADANIPOWER 26-Feb-15 CE 47.50 1.95 -0.20
-9.30%
2.00
1.95
16,000 2 0.32 32,000 8,000
33.33%
ADANIPOWER 29-Jan-15 CE 52.50 0.10 -0.05
-33.33%
0.10
0.10
16,000 2 0.02 608,000 0
0.00%
APOLLOTYRE 29-Jan-15 CE 270.00 0.15 -0.05
-25.00%
0.15
0.15
16,000 8 0.02 52,000 -16,000
-23.53%
CAIRN 26-Feb-15 CE 240.00 9.50 -0.40
-4.04%
10.10
8.05
16,000 16 1.42 63,000 8,000
14.55%
AMBUJACEM 26-Feb-15 CE 240.00 12.00 3.90
48.15%
12.10
12.00
16,000 16 1.92 16,000 16,000
0.00%
HDIL 29-Jan-15 CE 67.50 9.00 -2.50
-21.74%
9.00
7.70
16,000 4 1.30 216,000 -8,000
-3.57%
IDEA 26-Feb-15 CE 160.00 8.30 2.75
49.55%
8.30
6.45
16,000 8 1.24 10,000 4,000
66.67%
IFCI 26-Feb-15 CE 42.50 0.75 -0.10
-11.76%
0.95
0.75
16,000 2 0.14 24,000 8,000
50.00%
INFY 29-Jan-15 CE 2,120.00 59.30 26.30
79.70%
62.00
30.90
16,000 64 7.58 24,000 -9,500
-28.36%
JPASSOCIAT 26-Feb-15 CE 40.00 0.15 -0.05
-25.00%
0.15
0.10
16,000 2 0.02 32,000 8,000
33.33%
JSWENERGY 29-Jan-15 CE 117.50 0.60 -0.05
-7.69%
0.65
0.50
16,000 4 0.09 80,000 -4,000
-4.76%
JISLJALEQS 29-Jan-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 52,000 -16,000
-23.53%
JSWSTEEL 29-Jan-15 CE 1,020.00 14.00 -3.45
-19.77%
19.30
9.00
16,000 64 2.01 17,500 2,750
18.64%
KTKBANK 26-Feb-15 CE 160.00 5.20 -0.20
-3.70%
5.70
4.60
16,000 8 0.80 18,000 14,000
350.00%
NMDC 29-Jan-15 CE 135.00 4.35 -2.75
-38.73%
5.45
4.25
16,000 8 0.75 82,000 -10,000
-10.87%
NMDC 29-Jan-15 CE 155.00 0.20 -0.10
-33.33%
0.25
0.15
16,000 8 0.03 126,000 -6,000
-4.55%
PTC 29-Jan-15 CE 90.00 3.70 -0.20
-5.13%
4.00
3.60
16,000 4 0.61 56,000 0
0.00%
PTC 29-Jan-15 CE 97.50 0.45 -0.25
-35.71%
0.55
0.45
16,000 4 0.08 128,000 4,000
3.23%
TATAMTRDVR 26-Feb-15 CE 370.00 11.60 1.70
17.17%
11.65
9.00
16,000 16 1.61 11,000 9,000
450.00%
TATAPOWER 26-Feb-15 CE 85.00 2.75 0.00
0.00%
2.80
2.60
16,000 4 0.43 36,000 12,000
50.00%
WOCKPHARMA 29-Jan-15 CE 1,060.00 45.50 -10.55
-18.82%
48.55
37.90
16,000 32 7.03 10,500 -5,500
-34.38%
BHARATFORG 29-Jan-15 CE 1,100.00 4.80 -0.60
-11.11%
6.15
3.00
15,500 62 0.70 43,500 2,000
4.82%
TATAMOTORS 26-Feb-15 CE 580.00 11.80 -2.50
-17.48%
13.55
10.45
15,500 31 1.91 9,500 1,500
18.75%
NIFTY 29-Jan-15 CE 9,400.00 1.40 -0.30
-17.65%
1.85
1.35
15,425 617 0.25 23,975 1,750
7.87%
BANKINDIA 26-Feb-15 CE 320.00 8.40 0.30
3.70%
10.60
8.40
15,000 15 1.41 15,000 9,000
150.00%
BPCL 29-Jan-15 CE 720.00 0.45 0.00
0.00%
0.45
0.45
15,000 30 0.07 94,500 -500
-0.53%
CROMPGREAV 29-Jan-15 CE 185.00 11.20 1.10
10.89%
11.50
9.70
15,000 15 1.64 28,000 -9,000
-24.32%
ICICIBANK 26-Mar-15 CE 380.00 16.35 0.25
1.55%
16.35
16.30
15,000 12 2.45 15,000 15,000
0.00%
IBULHSGFIN 29-Jan-15 CE 580.00 17.35 -4.85
-21.85%
20.70
13.80
15,000 30 2.54 29,000 1,500
5.45%
INDUSINDBK 29-Jan-15 CE 820.00 31.30 3.45
12.39%
44.00
31.30
15,000 30 5.80 55,000 -11,500
-17.29%
LUPIN 29-Jan-15 CE 1,520.00 10.10 2.25
28.66%
10.45
6.55
15,000 60 1.30 15,750 5,750
57.50%
ORIENTBANK 29-Jan-15 CE 320.00 18.00 1.35
8.11%
22.80
16.65
15,000 15 3.03 33,000 -3,000
-8.33%
ORIENTBANK 29-Jan-15 CE 370.00 0.50 0.10
25.00%
1.40
0.45
15,000 15 0.14 27,000 1,000
3.85%
PNB 29-Jan-15 CE 200.00 16.00 5.00
45.45%
16.00
14.60
15,000 12 2.35 21,250 -13,750
-39.29%
RELCAPITAL 29-Jan-15 CE 560.00 0.55 -0.05
-8.33%
0.65
0.50
15,000 30 0.08 218,500 -500
-0.23%
TATAMTRDVR 29-Jan-15 CE 330.00 31.30 4.25
15.71%
31.30
24.00
15,000 15 4.17 189,000 -1,000
-0.53%
NIFTY 26-Mar-15 CE 8,800.00 282.90 20.65
7.87%
288.90
260.30
14,700 588 40.45 149,450 -1,450
-0.96%
RELINFRA 26-Feb-15 CE 520.00 16.05 -5.30
-24.82%
19.75
15.10
14,500 29 2.34 21,000 9,500
82.61%
LT 26-Feb-15 CE 1,650.00 70.00 13.85
24.67%
72.50
58.60
14,500 58 10.02 16,500 12,250
288.24%
MOTHERSUMI 29-Jan-15 CE 490.00 2.35 1.35
135.00%
2.50
0.60
14,500 29 0.16 40,000 -1,000
-2.44%
NIFTY 29-Jan-15 CE 7,500.00 1,233.70 28.45
2.36%
1,250.00
1,205.00
14,350 574 176.86 208,975 -7,950
-3.66%
APOLLOTYRE 26-Feb-15 CE 240.00 8.35 -2.05
-19.71%
8.90
8.35
14,000 7 1.20 18,000 6,000
50.00%
BATAINDIA 29-Jan-15 CE 1,450.00 38.25 18.80
96.66%
47.00
20.00
14,000 56 4.86 8,000 750
10.34%
CROMPGREAV 29-Jan-15 CE 220.00 0.25 0.00
0.00%
0.35
0.25
14,000 14 0.04 99,000 -7,000
-6.60%
COALINDIA 29-Jan-15 CE 360.00 28.25 8.25
41.25%
28.50
23.25
14,000 14 3.63 137,000 -11,000
-7.43%
COALINDIA 29-Jan-15 CE 430.00 0.30 0.00
0.00%
0.30
0.20
14,000 14 0.04 71,000 -2,000
-2.74%
DLF 29-Jan-15 CE 135.00 10.50 -0.60
-5.41%
10.50
10.05
14,000 7 1.46 286,000 -6,000
-2.05%
KTKBANK 26-Feb-15 CE 170.00 2.10 -3.70
-63.79%
2.75
2.10
14,000 7 0.33 12,000 12,000
0.00%
KTKBANK 29-Jan-15 CE 180.00 0.15 -0.05
-25.00%
0.30
0.15
14,000 7 0.04 50,000 10,000
25.00%
ONGC 26-Feb-15 CE 380.00 3.95 -1.30
-24.76%
5.00
3.90
14,000 28 0.61 20,000 8,500
73.91%
PFC 29-Jan-15 CE 280.00 11.35 -1.60
-12.36%
15.50
10.00
14,000 14 1.62 100,000 4,000
4.17%
RCOM 29-Jan-15 CE 77.50 3.80 -0.35
-8.43%
3.95
3.50
14,000 7 0.52 168,000 0
0.00%
SIEMENS 29-Jan-15 CE 980.00 23.20 11.20
93.33%
26.90
14.00
14,000 56 2.86 9,500 -500
-5.00%
SSLT 29-Jan-15 CE 240.00 0.15 -0.10
-40.00%
0.15
0.05
14,000 14 0.02 232,000 -6,000
-2.52%
UPL 29-Jan-15 CE 400.00 0.50 -0.95
-65.52%
0.80
0.35
14,000 14 0.07 29,000 0
0.00%
TATACHEM 29-Jan-15 CE 480.00 0.50 -0.05
-9.09%
0.50
0.30
14,000 14 0.06 54,000 3,000
5.88%
TATAGLOBAL 29-Jan-15 CE 145.00 13.90 1.95
16.32%
15.00
13.50
14,000 7 2.00 40,000 0
0.00%
TVSMOTOR 26-Feb-15 CE 330.00 8.00 -1.85
-18.78%
8.00
7.40
14,000 14 1.06 14,000 8,000
133.33%
TVSMOTOR 29-Jan-15 CE 290.00 14.95 -6.15
-29.15%
16.10
13.50
14,000 14 2.02 158,000 -4,000
-2.47%
VOLTAS 29-Jan-15 CE 290.00 0.30 -0.05
-14.29%
0.30
0.25
14,000 14 0.04 52,000 -12,000
-18.75%
NIFTY 29-Jan-15 CE 6,700.00 2,031.40 19.60
0.97%
2,049.45
2,010.00
13,925 557 282.88 437,550 -11,325
-2.52%
ICICIBANK 29-Jan-15 CE 348.00 18.55 -0.85
-4.38%
21.00
18.55
13,750 11 2.73 33,750 -11,250
-25.00%
BANKNIFTY 29-Jan-15 CE 20,800.00 16.10 -23.75
-59.60%
25.85
12.50
13,550 542 3.12 7,825 7,825
0.00%
ABIRLANUVO 29-Jan-15 CE 1,800.00 59.75 24.75
70.71%
60.00
29.90
13,500 54 5.83 17,500 2,750
18.64%
ONGC 26-Feb-15 CE 340.00 17.50 -3.70
-17.45%
20.00
17.50
13,500 27 2.64 13,500 10,000
285.71%
AXISBANK 29-Jan-15 CE 480.00 69.55 -4.95
-6.64%
74.75
68.40
13,500 27 9.96 106,500 -9,000
-7.79%
HDFC 29-Jan-15 CE 1,180.00 112.00 37.25
49.83%
112.00
94.00
13,250 53 14.24 94,250 -8,000
-7.82%
BHEL 26-Feb-15 CE 290.00 9.20 -0.60
-6.12%
9.20
8.05
13,000 13 1.11 40,000 6,000
17.65%
BHARTIARTL 26-Feb-15 CE 400.00 4.40 0.40
10.00%
5.40
4.05
13,000 26 0.59 14,000 12,000
600.00%
HDFC 29-Jan-15 CE 1,120.00 168.00 38.05
29.28%
174.00
139.00
13,000 52 21.56 33,000 -10,750
-24.57%
INFY 26-Feb-15 CE 2,100.00 105.95 22.95
27.65%
109.15
83.00
13,000 52 13.30 34,500 -6,000
-14.81%
ITC 29-Jan-15 CE 405.00 0.15 -0.10
-40.00%
0.75
0.15
13,000 13 0.05 70,000 1,000
1.45%
SSLT 26-Feb-15 CE 220.00 4.35 -1.80
-29.27%
5.40
4.35
13,000 13 0.64 103,000 3,000
3.00%
SKSMICRO 26-Feb-15 CE 470.00 16.75 -4.55
-21.36%
23.75
14.90
13,000 13 2.48 11,000 6,000
120.00%
TATAMTRDVR 26-Feb-15 CE 360.00 15.00 2.70
21.95%
15.50
14.60
13,000 13 1.94 11,000 9,000
450.00%
ZEEL 29-Jan-15 CE 365.00 19.10 -4.20
-18.03%
35.50
18.80
13,000 13 3.83 21,000 0
0.00%
TECHM 29-Jan-15 CE 3,000.00 3.55 -0.50
-12.35%
4.95
2.40
12,750 102 0.42 39,625 -6,375
-13.86%
YESBANK 26-Feb-15 CE 840.00 47.00 4.50
10.59%
55.00
46.00
12,500 25 6.47 9,000 -5,000
-35.71%
NIFTY 26-Feb-15 CE 7,500.00 1,280.00 34.15
2.74%
1,295.00
1,258.00
12,325 493 158.35 42,100 -3,950
-8.58%
LT 29-Jan-15 CE 1,560.00 96.30 17.30
21.90%
108.30
80.00
12,250 49 11.68 79,750 -500
-0.62%
ALBK 26-Feb-15 CE 135.00 5.40 -0.15
-2.70%
5.90
4.90
12,000 6 0.64 10,000 6,000
150.00%
BHEL 29-Jan-15 CE 250.00 29.65 -1.45
-4.66%
30.25
28.10
12,000 12 3.51 193,000 -1,000
-0.52%
BANKBARODA 29-Jan-15 CE 1,060.00 77.35 33.65
77.00%
86.00
49.10
12,000 48 8.94 13,500 -750
-5.26%
BANKINDIA 26-Feb-15 CE 300.00 17.90 1.85
11.53%
20.00
16.60
12,000 12 2.19 15,000 4,000
36.36%
BHARTIARTL 26-Feb-15 CE 360.00 21.00 8.00
61.54%
21.45
15.90
12,000 24 2.35 17,000 5,500
47.83%
CROMPGREAV 26-Feb-15 CE 190.00 13.60 0.60
4.62%
14.85
12.10
12,000 12 1.66 11,000 3,000
37.50%
COALINDIA 26-Feb-15 CE 390.00 11.55 3.55
44.38%
12.40
7.45
12,000 12 1.30 9,000 1,000
12.50%
CAIRN 29-Jan-15 CE 230.00 10.90 -0.80
-6.84%
11.00
9.00
12,000 12 1.21 175,000 -3,000
-1.69%
DISHTV 29-Jan-15 CE 65.00 7.25 0.35
5.07%
7.25
5.40
12,000 3 0.72 120,000 -4,000
-3.23%
HDIL 29-Jan-15 CE 82.50 0.45 0.00
0.00%
0.55
0.35
12,000 3 0.05 144,000 -8,000
-5.26%
HAVELLS 29-Jan-15 CE 260.00 13.05 0.55
4.40%
13.50
11.50
12,000 12 1.49 25,000 -1,000
-3.85%
INDIACEM 26-Feb-15 CE 115.00 3.10 1.30
72.22%
3.45
3.00
12,000 6 0.37 2,000 2,000
0.00%
IDEA 26-Feb-15 CE 165.00 5.90 0.85
16.83%
6.45
4.75
12,000 6 0.68 20,000 8,000
66.67%
IDFC 26-Feb-15 CE 200.00 1.10 -0.15
-12.00%
1.30
1.05
12,000 6 0.14 8,000 8,000
0.00%
IOB 26-Feb-15 CE 70.00 1.30 0.30
30.00%
1.30
1.30
12,000 3 0.16 20,000 12,000
150.00%
IOB 29-Jan-15 CE 67.50 0.20 -0.05
-20.00%
0.25
0.20
12,000 3 0.03 104,000 -4,000
-3.70%
IBREALEST 26-Feb-15 CE 70.00 4.35 -2.75
-38.73%
5.00
4.35
12,000 3 0.55 20,000 12,000
150.00%
INFY 29-Jan-15 CE 2,240.00 7.65 4.15
118.57%
9.65
6.00
12,000 48 0.98 14,000 3,750
36.59%
ITC 26-Feb-15 CE 390.00 2.85 -1.65
-36.67%
4.90
2.00
12,000 12 0.36 9,000 7,000
350.00%
JISLJALEQS 26-Feb-15 CE 85.00 0.80 -9.90
-92.52%
0.80
0.80
12,000 3 0.10 12,000 12,000
0.00%
KTKBANK 26-Feb-15 CE 150.00 8.00 -2.85
-26.27%
9.40
7.95
12,000 6 1.06 12,000 4,000
50.00%
M&MFIN 29-Jan-15 CE 330.00 0.30 -0.05
-14.29%
0.40
0.20
12,000 12 0.03 146,000 -3,000
-2.01%
MCLEODRUSS 29-Jan-15 CE 225.00 2.05 -2.55
-55.43%
4.50
1.90
12,000 12 0.30 19,000 8,000
72.73%
POWERGRID 29-Jan-15 CE 145.00 4.00 -0.55
-12.09%
4.00
3.55
12,000 6 0.45 322,000 -2,000
-0.62%
PTC 29-Jan-15 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
12,000 3 0.01 100,000 -4,000
-3.85%
RPOWER 29-Jan-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 592,000 -12,000
-1.99%
SKSMICRO 26-Feb-15 CE 500.00 9.90 -2.10
-17.50%
11.00
8.50
12,000 12 1.16 11,000 3,000
37.50%
SUNTV 29-Jan-15 CE 480.00 0.65 0.00
0.00%
2.05
0.65
12,000 12 0.17 15,000 -2,000
-11.76%
TATAPOWER 26-Feb-15 CE 87.50 1.70 -0.25
-12.82%
1.75
1.70
12,000 3 0.21 28,000 0
0.00%
AXISBANK 26-Feb-15 CE 580.00 9.00 -0.50
-5.26%
9.55
8.10
12,000 24 1.10 11,000 9,500
633.33%
INFY 26-Feb-15 CE 2,300.00 17.35 3.65
26.64%
21.85
10.25
11,750 47 2.03 13,250 2,500
23.26%
SUNPHARMA 29-Jan-15 CE 820.00 64.95 12.30
23.36%
65.50
50.40
11,750 47 7.33 72,750 -7,750
-9.63%
MARUTI 29-Jan-15 CE 3,900.00 6.80 2.65
63.86%
9.50
4.00
11,625 93 0.79 8,750 625
7.69%
ASIANPAINT 26-Feb-15 CE 850.00 38.20 7.20
23.23%
41.40
33.55
11,500 23 4.19 12,500 7,000
127.27%
HINDUNILVR 26-Feb-15 CE 950.00 31.85 21.75
215.35%
35.90
15.00
11,500 23 3.06 10,000 2,500
33.33%
ICICIBANK 26-Feb-15 CE 375.00 11.00 0.25
2.33%
13.35
11.00
11,250 9 1.33 12,500 7,500
150.00%
SBIN 26-Feb-15 CE 370.00 3.65 0.85
30.36%
4.00
2.70
11,250 9 0.38 23,750 5,000
26.67%
CANBK 29-Jan-15 CE 420.00 53.00 4.00
8.16%
53.00
49.50
11,000 11 5.75 11,000 -6,000
-35.29%
AMBUJACEM 29-Jan-15 CE 260.00 0.90 -0.40
-30.77%
1.00
0.70
11,000 11 0.09 55,000 2,000
3.77%
GLENMARK 29-Jan-15 CE 760.00 9.75 0.60
6.56%
9.95
6.00
11,000 22 0.90 60,000 3,500
6.19%
M&M 29-Jan-15 CE 1,320.00 23.30 -4.10
-14.96%
34.00
20.30
11,000 44 2.80 13,500 0
0.00%
BANKNIFTY 29-Jan-15 CE 20,900.00 11.35 -6.30
-35.69%
19.00
10.15
10,575 423 1.78 7,650 7,650
0.00%
BIOCON 29-Jan-15 CE 420.00 14.40 -1.60
-10.00%
15.70
10.30
10,500 21 1.47 51,500 0
0.00%
TATAMOTORS 26-Feb-15 CE 600.00 7.00 -2.50
-26.32%
9.60
6.50
10,500 21 0.83 14,000 9,000
180.00%
YESBANK 29-Jan-15 CE 780.00 78.50 2.65
3.49%
93.60
73.00
10,500 21 8.42 123,500 -4,500
-3.52%
ADANIENT 29-Jan-15 CE 560.00 0.65 -0.50
-43.48%
0.80
0.60
10,000 20 0.07 50,000 -1,000
-1.96%
ASIANPAINT 29-Jan-15 CE 820.00 43.00 11.45
36.29%
43.00
34.00
10,000 20 3.56 52,500 -7,500
-12.50%
ASIANPAINT 29-Jan-15 CE 830.00 32.30 6.80
26.67%
32.80
27.00
10,000 20 3.06 26,500 -1,500
-5.36%
APOLLOTYRE 26-Feb-15 CE 220.00 18.00 -4.00
-18.18%
19.90
17.80
10,000 5 1.85 10,000 2,000
25.00%
DLF 26-Feb-15 CE 140.00 12.20 -0.60
-4.69%
12.20
11.35
10,000 5 1.18 38,000 6,000
18.75%
DLF 26-Feb-15 CE 155.00 5.35 -0.75
-12.30%
6.50
5.30
10,000 5 0.57 50,000 2,000
4.17%
DLF 29-Jan-15 CE 190.00 0.10 0.00
0.00%
0.15
0.05
10,000 5 0.01 148,000 2,000
1.37%
FEDERALBNK 26-Feb-15 CE 165.00 1.50 -0.30
-16.67%
1.50
1.40
10,000 5 0.15 30,000 -8,000
-21.05%
AMBUJACEM 26-Feb-15 CE 250.00 6.25 0.25
4.17%
8.30
6.25
10,000 10 0.79 10,000 4,000
66.67%
HINDALCO 29-Jan-15 CE 175.00 0.10 -0.05
-33.33%
0.15
0.10
10,000 5 0.01 164,000 -10,000
-5.75%
HINDZINC 29-Jan-15 CE 155.00 9.00 0.45
5.26%
9.00
7.30
10,000 5 0.77 20,000 -8,000
-28.57%
INFY 29-Jan-15 CE 2,350.00 1.60 -0.05
-3.03%
2.45
1.50
10,000 40 0.18 20,500 2,750
15.49%
NHPC 26-Feb-15 CE 25.00 0.10 -0.05
-33.33%
0.10
0.10
10,000 1 0.01 220,000 10,000
4.76%
NHPC 26-Feb-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 10,000 10,000
0.00%
NMDC 29-Jan-15 CE 160.00 0.10 -0.05
-33.33%
0.10
0.10
10,000 5 0.01 300,000 -6,000
-1.96%
PFC 29-Jan-15 CE 330.00 0.30 -0.10
-25.00%
0.35
0.25
10,000 10 0.03 81,000 -1,000
-1.22%
RELIANCE 26-Feb-15 CE 880.00 49.80 3.05
6.52%
49.95
41.60
10,000 40 4.51 33,250 -3,250
-8.90%
SUNTV 29-Jan-15 CE 380.00 36.85 4.85
15.16%
53.00
36.00
10,000 10 4.59 25,000 -6,000
-19.35%
TATAMOTORS 26-Feb-15 CE 570.00 15.40 2.90
23.20%
17.85
14.00
10,000 20 1.52 7,000 5,500
366.67%
TITAN 26-Feb-15 CE 400.00 22.50 9.40
71.76%
22.50
17.20
10,000 10 1.93 11,000 8,000
266.67%
TATAGLOBAL 26-Feb-15 CE 165.00 3.90 1.85
90.24%
4.00
3.50
10,000 5 0.39 10,000 6,000
150.00%
TATAGLOBAL 29-Jan-15 CE 180.00 0.10 0.00
0.00%
0.15
0.10
10,000 5 0.01 104,000 4,000
4.00%
ZEEL 26-Feb-15 CE 400.00 10.00 -12.75
-56.04%
12.10
9.00
10,000 10 1.01 9,000 9,000
0.00%
DIVISLAB 29-Jan-15 CE 1,700.00 34.45 -13.15
-27.63%
40.80
30.20
9,875 79 3.60 9,750 9,375
2,500.00%
DRREDDY 29-Jan-15 CE 3,450.00 20.20 3.60
21.69%
23.35
9.65
9,875 79 1.59 11,000 -750
-6.38%
ACC 29-Jan-15 CE 1,540.00 25.55 -2.05
-7.43%
32.05
21.20
9,750 39 2.48 11,250 1,750
18.42%
TCS 29-Jan-15 CE 2,800.00 1.55 0.05
3.33%
2.00
1.10
9,625 77 0.13 143,625 -5,000
-3.36%
BPCL 29-Jan-15 CE 640.00 22.40 3.80
20.43%
22.75
16.25
9,500 19 1.82 30,000 1,500
5.26%
RELINFRA 29-Jan-15 CE 460.00 26.70 -12.70
-32.23%
33.15
26.55
9,500 19 2.78 24,000 -3,500
-12.73%
CENTURYTEX 29-Jan-15 CE 520.00 46.00 -13.10
-22.17%
53.75
42.55
9,500 19 4.52 81,000 -2,000
-2.41%
GLENMARK 29-Jan-15 CE 740.00 15.35 0.35
2.33%
17.60
12.30
9,500 19 1.42 29,000 -500
-1.69%
HDFCBANK 29-Jan-15 CE 990.00 37.60 -4.40
-10.48%
45.00
37.60
9,500 38 4.23 36,250 -6,250
-14.71%
HINDUNILVR 29-Jan-15 CE 850.00 88.75 34.90
64.81%
88.80
56.10
9,500 19 7.41 55,500 -4,500
-7.50%
RELCAPITAL 29-Jan-15 CE 600.00 0.30 -0.05
-14.29%
0.40
0.30
9,500 19 0.03 214,500 -500
-0.23%
BATAINDIA 29-Jan-15 CE 1,500.00 17.90 11.40
175.38%
22.00
7.00
9,250 37 1.32 5,500 -250
-4.35%
M&M 29-Jan-15 CE 1,300.00 38.20 -1.00
-2.55%
49.00
31.50
9,250 37 3.54 29,750 -3,500
-10.53%
NIFTY 26-Mar-15 CE 8,000.00 867.85 15.70
1.84%
926.65
854.40
9,175 367 79.26 102,725 5,750
5.93%
ADANIENT 29-Jan-15 CE 480.00 27.80 -0.70
-2.46%
28.50
24.90
9,000 18 2.37 40,000 -5,000
-11.11%
RELINFRA 29-Jan-15 CE 580.00 0.25 -0.20
-44.44%
0.30
0.20
9,000 18 0.03 80,000 -8,500
-9.60%
COALINDIA 26-Feb-15 CE 420.00 3.85 1.45
60.42%
3.85
3.00
9,000 9 0.34 8,000 8,000
0.00%
CENTURYTEX 29-Jan-15 CE 540.00 28.55 -9.15
-24.27%
35.00
25.90
9,000 18 2.69 78,500 -2,000
-2.48%
GMRINFRA 29-Jan-15 CE 15.00 1.75 -0.20
-10.26%
1.75
1.75
9,000 1 0.16 1,386,000 0
0.00%
HDFCBANK 29-Jan-15 CE 960.00 66.05 -5.90
-8.20%
72.20
66.05
9,000 36 6.42 204,500 -4,750
-2.27%
IBULHSGFIN 26-Feb-15 CE 580.00 35.65 29.60
489.26%
37.00
34.00
9,000 18 3.20 9,000 9,000
0.00%
IRB 26-Feb-15 CE 270.00 9.50 0.35
3.83%
11.05
8.60
9,000 9 0.88 6,000 5,000
500.00%
IRB 29-Jan-15 CE 300.00 0.25 0.05
25.00%
0.25
0.15
9,000 9 0.02 114,000 -6,000
-5.00%
ITC 26-Feb-15 CE 375.00 6.05 -15.55
-71.99%
8.00
4.70
9,000 9 0.54 7,000 7,000
0.00%
LICHSGFIN 29-Jan-15 CE 450.00 37.00 -6.10
-14.15%
45.60
34.55
9,000 9 3.46 75,000 -3,000
-3.85%
M&MFIN 26-Feb-15 CE 300.00 4.60 -2.00
-30.30%
6.00
4.25
9,000 9 0.44 19,000 6,000
46.15%
ADANIPORTS 29-Jan-15 CE 370.00 0.35 -0.05
-12.50%
0.40
0.25
9,000 9 0.03 86,000 -6,000
-6.52%
RANBAXY 26-Feb-15 CE 680.00 23.65 9.40
65.96%
23.65
19.50
9,000 18 2.06 10,500 5,000
90.91%
SSLT 26-Feb-15 CE 200.00 12.35 -1.95
-13.64%
12.35
11.05
9,000 9 1.05 32,000 3,000
10.34%
SKSMICRO 29-Jan-15 CE 420.00 31.50 -11.40
-26.57%
41.30
31.50
9,000 9 3.14 110,000 -6,000
-5.17%
SKSMICRO 29-Jan-15 CE 430.00 24.35 -9.05
-27.10%
32.25
22.00
9,000 9 2.33 74,000 -5,000
-6.33%
SUNPHARMA 26-Feb-15 CE 900.00 20.00 0.65
3.36%
23.00
18.75
9,000 36 1.89 48,250 2,250
4.89%
SUNTV 29-Jan-15 CE 470.00 1.00 0.20
25.00%
3.55
1.00
9,000 9 0.25 7,000 5,000
250.00%
AXISBANK 26-Feb-15 CE 520.00 40.00 -2.15
-5.10%
46.00
40.00
9,000 18 3.77 77,500 -6,000
-7.19%
VOLTAS 29-Jan-15 CE 240.00 16.80 0.45
2.75%
16.80
14.65
9,000 9 1.37 95,000 -7,000
-6.86%
TATACOMM 29-Jan-15 CE 480.00 0.20 -0.20
-50.00%
0.20
0.20
9,000 9 0.02 60,000 -2,000
-3.23%
AUROPHARMA 29-Jan-15 CE 1,140.00 45.35 6.15
15.69%
52.00
29.00
8,750 35 3.66 59,750 -1,250
-2.05%
MARUTI 29-Jan-15 CE 3,850.00 8.25 1.95
30.95%
15.45
7.05
8,625 69 0.98 6,750 4,875
260.00%
BHARTIARTL 26-Feb-15 CE 370.00 14.00 6.00
75.00%
15.95
10.50
8,500 17 1.21 8,000 5,000
166.67%
LT 29-Jan-15 CE 1,500.00 155.45 17.50
12.69%
168.15
145.00
8,500 34 13.24 76,500 -3,750
-4.67%
RANBAXY 29-Jan-15 CE 640.00 35.00 7.90
29.15%
36.45
28.00
8,500 17 2.77 98,000 0
0.00%
BANKNIFTY 29-Jan-15 CE 18,800.00 1,120.50 69.65
6.63%
1,212.80
1,069.95
8,400 336 96.79 32,625 -3,550
-9.81%
KOTAKBANK 29-Jan-15 CE 1,480.00 3.30 -1.55
-31.96%
8.50
2.55
8,250 33 0.46 14,500 -1,250
-7.94%
HCLTECH 29-Jan-15 CE 1,750.00 10.55 2.10
24.85%
12.25
4.50
8,125 65 0.75 10,500 2,875
37.70%
ANDHRABANK 26-Feb-15 CE 95.00 4.70 -0.15
-3.09%
4.70
4.70
8,000 2 0.38 32,000 8,000
33.33%
ANDHRABANK 29-Jan-15 CE 80.00 14.20 1.05
7.98%
14.20
13.35
8,000 2 1.10 36,000 -4,000
-10.00%
ALBK 29-Jan-15 CE 120.00 10.70 -0.60
-5.31%
12.80
10.70
8,000 4 0.95 54,000 -4,000
-6.90%
ASHOKLEY 26-Feb-15 CE 55.00 8.50 1.30
18.06%
8.50
8.50
8,000 1 0.68 64,000 0
0.00%
ADANIPOWER 26-Feb-15 CE 45.00 3.20 0.00
0.00%
3.20
3.20
8,000 1 0.26 24,000 8,000
50.00%
ADANIPOWER 26-Feb-15 CE 55.00 0.35 -0.50
-58.82%
0.35
0.35
8,000 1 0.03 16,000 8,000
100.00%
ADANIPOWER 29-Jan-15 CE 62.50 0.05 -0.80
-94.12%
0.05
0.05
8,000 1 0.00 8,000 8,000
0.00%
APOLLOTYRE 26-Feb-15 CE 230.00 12.70 -3.30
-20.63%
13.00
12.00
8,000 4 1.01 12,000 6,000
100.00%
APOLLOTYRE 29-Jan-15 CE 210.00 21.95 -4.80
-17.94%
24.00
21.55
8,000 4 1.79 36,000 -2,000
-5.26%
COALINDIA 26-Feb-15 CE 400.00 7.80 2.65
51.46%
8.00
5.35
8,000 8 0.56 16,000 5,000
45.45%
DLF 26-Feb-15 CE 135.00 14.00 -20.90
-59.89%
15.25
13.90
8,000 4 1.16 2,000 2,000
0.00%
DLF 26-Feb-15 CE 200.00 0.80 -0.05
-5.88%
0.80
0.80
8,000 4 0.06 46,000 8,000
21.05%
DLF 29-Jan-15 CE 130.00 15.45 -1.65
-9.65%
15.45
14.00
8,000 4 1.18 156,000 -2,000
-1.27%
DABUR 29-Jan-15 CE 265.00 1.00 -0.50
-33.33%
1.35
1.00
8,000 8 0.09 22,000 -3,000
-12.00%
DABUR 29-Jan-15 CE 270.00 0.95 -0.20
-17.39%
0.95
0.55
8,000 8 0.05 32,000 -4,000
-11.11%
EXIDEIND 26-Feb-15 CE 185.00 11.65 5.35
84.92%
11.65
9.00
8,000 4 0.81 4,000 4,000
0.00%
HINDALCO 26-Feb-15 CE 140.00 10.00 -1.25
-11.11%
11.25
9.50
8,000 4 0.82 16,000 0
0.00%
HINDALCO 26-Feb-15 CE 155.00 3.60 -0.90
-20.00%
4.00
3.60
8,000 4 0.31 14,000 4,000
40.00%
HDIL 29-Jan-15 CE 65.00 11.40 0.30
2.70%
11.40
11.40
8,000 2 0.91 228,000 -4,000
-1.72%
IDEA 26-Feb-15 CE 150.00 14.25 4.25
42.50%
14.25
13.00
8,000 4 1.09 12,000 8,000
200.00%
IDEA 29-Jan-15 CE 145.00 18.00 6.30
53.85%
18.00
17.40
8,000 4 1.43 30,000 -6,000
-16.67%
IDFC 26-Feb-15 CE 185.00 4.10 0.10
2.50%
4.50
3.95
8,000 4 0.33 32,000 6,000
23.08%
IFCI 26-Feb-15 CE 45.00 0.45 -0.20
-30.77%
0.45
0.45
8,000 1 0.04 8,000 0
0.00%
IRB 26-Feb-15 CE 260.00 11.50 -17.00
-59.65%
15.45
10.85
8,000 8 1.04 6,000 6,000
0.00%
IRB 29-Jan-15 CE 230.00 23.10 -0.80
-3.35%
29.65
22.00
8,000 8 2.12 60,000 -6,000
-9.09%
IOB 29-Jan-15 CE 57.50 4.60 0.75
19.48%
4.75
4.60
8,000 2 0.37 48,000 -8,000
-14.29%
IBREALEST 26-Feb-15 CE 80.00 1.55 -0.35
-18.42%
1.55
1.55
8,000 2 0.12 32,000 8,000
33.33%
JSWENERGY 26-Feb-15 CE 120.00 3.00 -0.45
-13.04%
3.10
3.00
8,000 2 0.24 24,000 -4,000
-14.29%
JSWENERGY 29-Jan-15 CE 125.00 0.15 -0.10
-40.00%
0.15
0.15
8,000 2 0.01 84,000 -4,000
-4.55%
JISLJALEQS 26-Feb-15 CE 72.50 2.80 -2.85
-50.44%
3.00
2.80
8,000 2 0.23 8,000 8,000
0.00%
JISLJALEQS 26-Feb-15 CE 80.00 1.45 -0.35
-19.44%
1.45
1.05
8,000 2 0.10 28,000 8,000
40.00%
JINDALSTEL 29-Jan-15 CE 190.00 0.10 -0.10
-50.00%
0.20
0.10
8,000 8 0.01 64,000 -4,000
-5.88%
KTKBANK 26-Feb-15 CE 155.00 6.15 -2.10
-25.45%
7.90
6.15
8,000 4 0.58 10,000 6,000
150.00%
KOTAKBANK 29-Jan-15 CE 1,300.00 95.00 -2.00
-2.06%
120.00
94.00
8,000 32 8.58 112,500 -2,500
-2.17%
L&TFH 29-Jan-15 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 12,000 -8,000
-40.00%
LICHSGFIN 26-Feb-15 CE 500.00 16.00 -3.35
-17.31%
18.00
16.00
8,000 8 1.36 30,000 4,000
15.38%
LICHSGFIN 26-Feb-15 CE 520.00 9.90 -2.70
-21.43%
12.40
9.20
8,000 8 0.82 29,000 3,000
11.54%
M&MFIN 26-Feb-15 CE 320.00 1.80 -1.45
-44.62%
4.65
1.80
8,000 8 0.22 12,000 5,000
71.43%
PTC 29-Jan-15 CE 92.50 2.85 -0.15
-5.00%
2.85
0.75
8,000 2 0.14 24,000 0
0.00%
RPOWER 26-Feb-15 CE 62.50 3.30 -0.20
-5.71%
3.30
3.30
8,000 2 0.26 8,000 0
0.00%
SYNDIBANK 26-Feb-15 CE 140.00 2.95 -0.15
-4.84%
3.00
2.80
8,000 4 0.23 8,000 6,000
300.00%
TATASTEEL 26-Feb-15 CE 440.00 5.50 -1.50
-21.43%
8.00
5.50
8,000 16 0.48 13,000 6,500
100.00%
TATAPOWER 29-Jan-15 CE 95.00 0.10 0.00
0.00%
0.10
0.05
8,000 2 0.01 216,000 0
0.00%
UCOBANK 26-Feb-15 CE 85.00 3.30 0.05
1.54%
4.20
3.30
8,000 2 0.30 72,000 4,000
5.88%
VOLTAS 29-Jan-15 CE 230.00 25.25 -0.15
-0.59%
26.25
23.35
8,000 8 1.97 31,000 -1,000
-3.13%
TATACOMM 29-Jan-15 CE 500.00 0.20 -0.05
-20.00%
0.20
0.20
8,000 8 0.02 249,000 0
0.00%
DRREDDY 29-Jan-15 CE 3,500.00 10.85 1.65
17.93%
13.95
6.45
7,875 63 0.79 26,500 875
3.41%
TCS 26-Feb-15 CE 2,700.00 16.10 -1.15
-6.67%
19.50
14.00
7,875 63 1.29 21,750 5,875
37.01%
APOLLOHOSP 29-Jan-15 CE 1,200.00 40.00 14.55
57.17%
40.00
26.60
7,750 31 2.67 6,750 -500
-6.90%
GRASIM 29-Jan-15 CE 3,850.00 42.45 20.65
94.72%
45.00
14.90
7,750 62 3.11 3,625 375
11.54%
HDFC 29-Jan-15 CE 1,220.00 74.40 28.45
61.92%
82.50
53.95
7,750 31 5.33 41,750 -3,000
-6.70%
INFY 29-Jan-15 CE 2,080.00 92.00 34.00
58.62%
92.15
58.45
7,750 31 6.18 17,250 -7,500
-30.30%
KOTAKBANK 29-Jan-15 CE 1,340.00 60.00 -6.00
-9.09%
80.00
59.00
7,750 31 5.64 35,250 -3,000
-7.84%
ICICIBANK 26-Feb-15 CE 340.00 35.30 5.35
17.86%
35.30
33.15
7,500 6 2.54 20,000 7,500
60.00%
JUBLFOOD 29-Jan-15 CE 1,450.00 11.05 2.60
30.77%
14.70
5.00
7,500 30 0.79 15,250 250
1.67%
RELCAPITAL 26-Feb-15 CE 520.00 10.75 -2.25
-17.31%
11.80
10.40
7,500 15 0.84 21,000 5,000
31.25%
SBIN 26-Feb-15 CE 315.00 23.30 5.80
33.14%
23.30
18.90
7,500 6 1.62 35,000 0
0.00%
SRTRANSFIN 29-Jan-15 CE 1,160.00 9.00 -7.00
-43.75%
26.00
5.00
7,500 30 0.98 4,500 2,000
80.00%
TATASTEEL 29-Jan-15 CE 370.00 28.65 -5.45
-15.98%
34.15
27.00
7,500 15 2.24 25,000 -2,500
-9.09%
YESBANK 26-Feb-15 CE 800.00 76.00 5.00
7.04%
90.00
73.35
7,500 15 6.26 29,000 5,000
20.83%
JSWSTEEL 29-Jan-15 CE 1,100.00 1.50 -0.85
-36.17%
1.85
1.30
7,250 29 0.11 63,750 -2,750
-4.14%
ARVIND 26-Feb-15 CE 280.00 13.90 -1.10
-7.33%
15.25
13.50
7,000 7 1.00 17,000 4,000
30.77%
BANKBARODA 26-Feb-15 CE 1,120.00 58.00 17.90
44.64%
58.00
50.00
7,000 28 3.61 7,000 6,500
1,300.00%
CIPLA 26-Feb-15 CE 680.00 11.85 -18.55
-61.02%
13.85
11.00
7,000 14 0.86 4,500 4,500
0.00%
CESC 29-Jan-15 CE 740.00 8.00 -4.00
-33.33%
13.00
6.25
7,000 14 0.65 19,000 1,500
8.57%
CAIRN 29-Jan-15 CE 265.00 0.40 -0.05
-11.11%
0.50
0.35
7,000 7 0.03 61,000 -1,000
-1.61%
ENGINERSIN 26-Feb-15 CE 250.00 4.50 -13.40
-74.86%
4.55
4.10
7,000 7 0.31 7,000 7,000
0.00%
HINDPETRO 26-Feb-15 CE 600.00 18.00 2.25
14.29%
18.00
15.80
7,000 14 1.16 12,500 1,500
13.64%
IGL 29-Jan-15 CE 460.00 25.05 5.30
26.84%
28.00
22.50
7,000 14 1.78 13,000 -3,000
-18.75%
IGL 29-Jan-15 CE 520.00 3.05 0.75
32.61%
4.00
2.65
7,000 14 0.23 35,500 1,500
4.41%
IRB 26-Feb-15 CE 250.00 18.20 -0.30
-1.62%
20.50
17.20
7,000 7 1.35 5,000 3,000
150.00%
ITC 29-Jan-15 CE 420.00 0.15 0.05
50.00%
0.20
0.10
7,000 7 0.01 36,000 5,000
16.13%
M&MFIN 26-Feb-15 CE 280.00 10.50 -31.10
-74.76%
12.35
8.70
7,000 7 0.73 5,000 5,000
0.00%
SSLT 29-Jan-15 CE 225.00 0.55 -0.30
-35.29%
0.55
0.30
7,000 7 0.03 107,000 -1,000
-0.93%
SKSMICRO 26-Feb-15 CE 460.00 22.10 -7.55
-25.46%
24.45
20.10
7,000 7 1.55 5,000 5,000
0.00%
TITAN 26-Feb-15 CE 430.00 8.05 -1.30
-13.90%
9.00
7.75
7,000 7 0.57 9,000 5,000
125.00%
TITAN 26-Feb-15 CE 440.00 6.40 0.70
12.28%
6.50
5.00
7,000 7 0.40 5,000 5,000
0.00%
TATASTEEL 26-Feb-15 CE 460.00 4.35 0.85
24.29%
5.90
1.90
7,000 14 0.31 9,500 6,000
171.43%
UNIONBANK 26-Feb-15 CE 240.00 18.20 4.45
32.36%
18.20
14.50
7,000 7 1.17 6,000 -2,000
-25.00%
WOCKPHARMA 29-Jan-15 CE 1,180.00 4.90 -3.10
-38.75%
7.40
3.85
7,000 14 0.37 17,000 2,500
17.24%
ZEEL 29-Jan-15 CE 370.00 15.75 -7.25
-31.52%
25.00
8.05
7,000 7 1.31 50,000 0
0.00%
TCS 29-Jan-15 CE 2,450.00 81.25 8.10
11.07%
85.00
67.50
6,875 55 5.37 40,375 -250
-0.62%
KOTAKBANK 29-Jan-15 CE 1,380.00 33.95 -4.90
-12.61%
54.85
31.45
6,750 27 2.90 19,000 500
2.70%
RELINFRA 26-Feb-15 CE 480.00 30.50 -6.35
-17.23%
35.10
30.50
6,500 13 2.11 11,000 2,500
29.41%
BHARTIARTL 29-Jan-15 CE 410.00 0.30 0.05
20.00%
0.35
0.30
6,500 13 0.02 9,000 -2,000
-18.18%
HCLTECH 29-Jan-15 CE 1,600.00 97.15 12.75
15.11%
99.00
61.00
6,500 52 5.45 46,750 -3,500
-6.97%
HINDUNILVR 29-Jan-15 CE 860.00 84.25 52.25
163.28%
84.50
55.00
6,500 13 4.29 51,000 -1,500
-2.86%
TATASTEEL 26-Feb-15 CE 380.00 31.00 -3.00
-8.82%
32.60
31.00
6,500 13 2.08 11,000 0
0.00%
AXISBANK 29-Jan-15 CE 490.00 60.00 -3.00
-4.76%
65.50
60.00
6,500 13 4.18 74,500 -3,000
-3.87%
NIFTY 31-Dec-15 CE 8,500.00 975.35 19.20
2.01%
990.00
900.10
6,300 1 61.21 177,100 -1,250
-0.70%
ACC 29-Jan-15 CE 1,500.00 40.80 -10.20
-20.00%
53.25
40.80
6,250 25 2.84 28,250 -1,250
-4.24%
ICICIBANK 29-Jan-15 CE 356.00 14.40 0.50
3.60%
15.30
9.40
6,250 5 0.84 67,500 -5,000
-6.90%
INFY 29-Jan-15 CE 4,400.00 163.50 -3.85
-2.30%
170.00
140.00
6,250 25 9.71 18,250 0
0.00%
LUPIN 29-Jan-15 CE 1,440.00 51.75 6.25
13.74%
53.00
38.50
6,250 25 2.94 36,000 -1,500
-4.00%
GRASIM 29-Jan-15 CE 3,750.00 84.75 43.90
107.47%
85.90
31.15
6,125 49 4.25 2,875 -1,500
-34.29%
ARVIND 26-Feb-15 CE 300.00 7.40 -1.10
-12.94%
8.40
7.00
6,000 6 0.45 7,000 5,000
250.00%
AUROPHARMA 29-Jan-15 CE 1,100.00 80.90 7.90
10.82%
80.90
74.00
6,000 24 4.60 44,000 750
1.73%
ASIANPAINT 29-Jan-15 CE 800.00 59.35 14.35
31.89%
60.00
46.00
6,000 12 3.23 70,500 -2,500
-3.42%
APOLLOTYRE 26-Feb-15 CE 250.00 5.20 -1.30
-20.00%
6.00
5.20
6,000 3 0.34 6,000 4,000
200.00%
CIPLA 29-Jan-15 CE 620.00 28.50 -13.50
-32.14%
33.90
28.00
6,000 12 1.89 104,500 -1,500
-1.42%
DLF 29-Jan-15 CE 200.00 0.10 -14.75
-99.33%
1.60
0.10
6,000 3 0.04 2,000 2,000
0.00%
FEDERALBNK 26-Feb-15 CE 160.00 2.35 -0.30
-11.32%
2.35
2.00
6,000 3 0.13 12,000 4,000
50.00%
FEDERALBNK 29-Jan-15 CE 140.00 5.00 -1.60
-24.24%
5.45
5.00
6,000 3 0.31 20,000 0
0.00%
HINDALCO 29-Jan-15 CE 135.00 10.30 1.30
14.44%
10.30
10.30
6,000 3 0.62 18,000 6,000
50.00%
HINDALCO 29-Jan-15 CE 180.00 0.10 0.05
100.00%
0.10
0.10
6,000 3 0.01 314,000 4,000
1.29%
HINDUNILVR 26-Feb-15 CE 930.00 44.00 36.15
460.51%
44.00
27.00
6,000 12 2.46 5,000 5,000
0.00%
INDIACEM 26-Feb-15 CE 85.00 19.80 1.95
10.92%
19.80
17.50
6,000 3 1.12 2,000 2,000
0.00%
IRB 29-Jan-15 CE 290.00 0.30 -0.05
-14.29%
0.30
0.15
6,000 6 0.01 108,000 -4,000
-3.57%
INFY 29-Jan-15 CE 2,225.00 9.00 3.25
56.52%
12.00
5.00
6,000 24 0.40 7,500 3,000
66.67%
LICHSGFIN 26-Feb-15 CE 490.00 21.00 -3.65
-14.81%
22.20
20.95
6,000 6 1.27 8,000 4,000
100.00%
PFC 26-Feb-15 CE 300.00 9.10 -0.45
-4.71%
10.50
9.10
6,000 6 0.58 5,000 3,000
150.00%
UNIONBANK 29-Jan-15 CE 220.00 28.00 7.30
35.27%
28.00
25.15
6,000 6 1.59 73,000 -1,000
-1.35%
VOLTAS 29-Jan-15 CE 300.00 0.20 -0.05
-20.00%
0.25
0.20
6,000 6 0.01 31,000 0
0.00%
WOCKPHARMA 29-Jan-15 CE 1,000.00 83.00 -29.80
-26.42%
90.00
83.00
6,000 12 5.35 32,500 -500
-1.52%
ZEEL 29-Jan-15 CE 425.00 1.55 -5.00
-76.34%
2.20
1.55
6,000 6 0.11 3,000 3,000
0.00%
COLPAL 29-Jan-15 CE 1,950.00 12.85 -8.70
-40.37%
24.90
9.25
5,875 47 0.81 9,750 1,750
21.88%
AUROPHARMA 26-Feb-15 CE 1,150.00 65.85 8.65
15.12%
71.65
55.00
5,750 23 3.27 5,250 5,000
2,000.00%
AUROPHARMA 29-Jan-15 CE 1,120.00 59.00 0.00
0.00%
63.00
47.30
5,750 23 3.38 32,500 -2,750
-7.80%
HDFCBANK 26-Feb-15 CE 1,100.00 8.00 3.00
60.00%
9.50
8.00
5,750 23 0.53 6,000 5,750
2,300.00%
LT 29-Jan-15 CE 1,580.00 82.00 19.50
31.20%
89.35
64.00
5,750 23 4.37 24,500 -2,750
-10.09%
NIFTY 31-Dec-15 CE 9,000.00 670.05 24.15
3.74%
675.00
650.00
5,700 23 37.79 221,200 100
0.05%
DRREDDY 29-Jan-15 CE 3,250.00 109.60 7.60
7.45%
120.00
72.00
5,625 45 4.97 6,250 -2,625
-29.58%
BANKNIFTY 29-Jan-15 CE 19,100.00 834.25 53.30
6.83%
934.40
817.20
5,600 224 48.19 33,400 -2,725
-7.54%
BANKNIFTY 29-Jan-15 CE 21,000.00 9.60 -3.90
-28.89%
13.00
8.50
5,575 223 0.62 4,750 4,750
0.00%
ASIANPAINT 29-Jan-15 CE 780.00 72.80 11.85
19.44%
78.00
72.80
5,500 11 4.10 37,000 -2,000
-5.13%
CIPLA 26-Feb-15 CE 660.00 18.45 -10.55
-36.38%
19.30
18.10
5,500 11 1.03 6,000 3,500
140.00%
GLENMARK 29-Jan-15 CE 780.00 4.00 -1.10
-21.57%
5.00
2.50
5,500 11 0.23 46,500 -2,000
-4.12%
GLENMARK 29-Jan-15 CE 800.00 2.05 -0.95
-31.67%
2.95
1.85
5,500 11 0.12 65,500 -2,500
-3.68%
HINDPETRO 26-Feb-15 CE 580.00 24.10 0.40
1.69%
25.05
24.00
5,500 11 1.35 8,000 4,000
100.00%
M&M 29-Jan-15 CE 1,380.00 4.00 -1.65
-29.20%
7.85
3.45
5,500 22 0.26 26,000 750
2.97%
MOTHERSUMI 29-Jan-15 CE 440.00 27.00 11.20
70.89%
28.00
14.60
5,500 11 1.18 28,000 -1,500
-5.08%
TATASTEEL 26-Feb-15 CE 500.00 1.40 0.20
16.67%
1.40
1.00
5,500 11 0.06 6,000 5,500
1,100.00%
WOCKPHARMA 29-Jan-15 CE 1,150.00 8.90 -7.65
-46.22%
9.35
7.65
5,500 11 0.47 10,000 500
5.26%
BANKNIFTY 29-Jan-15 CE 18,900.00 1,017.45 46.20
4.76%
1,110.95
1,000.10
5,375 215 57.50 18,850 -375
-1.95%
HCLTECH 29-Jan-15 CE 1,580.00 117.20 23.20
24.68%
119.95
72.30
5,375 43 4.61 10,000 -1,000
-9.09%
BANKNIFTY 29-Jan-15 CE 19,200.00 742.40 38.60
5.48%
842.50
728.80
5,350 214 42.36 34,300 -1,050
-2.97%
NIFTY 25-Jun-15 CE 9,000.00 322.75 11.75
3.78%
346.65
307.00
5,350 5 17.26 33,100 6,000
22.14%
SRTRANSFIN 29-Jan-15 CE 1,120.00 20.35 -11.65
-36.41%
49.00
17.00
5,250 21 1.28 8,500 1,250
17.24%
HEROMOTOCO 26-Feb-15 CE 3,000.00 59.25 10.35
21.17%
68.00
48.90
5,125 41 2.75 19,500 1,125
6.12%
ULTRACEMCO 29-Jan-15 CE 3,250.00 13.15 -14.65
-52.70%
18.45
11.15
5,125 41 0.67 5,250 625
13.51%
NIFTY 31-Dec-15 CE 10,000.00 259.30 20.60
8.63%
261.00
233.00
5,075 3 13.00 154,200 -4,250
-2.68%
CANBK 26-Feb-15 CE 470.00 22.25 2.75
14.10%
23.00
22.25
5,000 5 1.13 8,000 5,000
166.67%
CANBK 26-Feb-15 CE 480.00 17.25 1.25
7.81%
18.00
16.70
5,000 5 0.88 8,000 5,000
166.67%
CANBK 26-Mar-15 CE 480.00 27.00 -6.00
-18.18%
27.50
27.00
5,000 5 1.36 3,000 3,000
0.00%
CROMPGREAV 26-Feb-15 CE 230.00 2.30 -8.75
-79.19%
2.30
2.30
5,000 5 0.12 5,000 5,000
0.00%
CAIRN 29-Jan-15 CE 270.00 0.35 0.00
0.00%
0.35
0.30
5,000 5 0.02 272,000 2,000
0.74%
DABUR 29-Jan-15 CE 255.00 4.00 -1.75
-30.43%
5.80
3.05
5,000 5 0.20 18,000 0
0.00%
ICICIBANK 26-Feb-15 CE 385.00 8.00 -3.85
-32.49%
8.00
7.00
5,000 4 0.39 1,250 1,250
0.00%
IBULHSGFIN 26-Feb-15 CE 600.00 26.90 -3.10
-10.33%
26.90
24.00
5,000 10 1.29 7,500 3,500
87.50%
INDUSINDBK 29-Jan-15 CE 810.00 44.25 8.25
22.92%
44.25
40.00
5,000 10 2.12 16,000 -3,500
-17.95%
IOC 26-Feb-15 CE 340.00 8.60 -3.90
-31.20%
10.40
8.60
5,000 5 0.47 7,000 4,000
133.33%
IOC 26-Feb-15 CE 380.00 1.65 -16.80
-91.06%
1.65
1.65
5,000 5 0.08 5,000 5,000
0.00%
INFY 29-Jan-15 CE 1,500.00 661.00 44.40
7.20%
663.50
661.00
5,000 20 33.12 21,000 5,000
31.25%
ITC 26-Feb-15 CE 355.00 10.75 0.75
7.50%
10.75
10.75
5,000 5 0.54 7,000 4,000
133.33%
JUSTDIAL 29-Jan-15 CE 1,600.00 23.70 -2.30
-8.85%
26.00
19.05
5,000 40 1.08 20,250 -125
-0.61%
JINDALSTEL 29-Jan-15 CE 200.00 0.10 -0.05
-33.33%
0.10
0.10
5,000 5 0.01 265,000 -3,000
-1.12%
LICHSGFIN 26-Feb-15 CE 480.00 23.20 -4.90
-17.44%
28.00
23.00
5,000 5 1.25 2,000 1,000
100.00%
ADANIPORTS 29-Jan-15 CE 310.00 20.20 -2.90
-12.55%
23.05
20.20
5,000 5 1.09 69,000 -1,000
-1.43%
ONGC 26-Feb-15 CE 390.00 2.50 -0.50
-16.67%
2.50
2.50
5,000 10 0.13 6,000 5,000
500.00%
PNB 26-Feb-15 CE 230.00 6.50 1.50
30.00%
6.50
6.00
5,000 4 0.32 6,250 5,000
400.00%
RELIANCE 26-Feb-15 CE 840.00 78.70 13.60
20.89%
79.00
78.50
5,000 20 3.94 23,750 4,000
20.25%
RANBAXY 29-Jan-15 CE 720.00 2.05 1.00
95.24%
2.45
0.60
5,000 10 0.10 16,000 2,000
14.29%
STAR 29-Jan-15 CE 1,050.00 1.05 -1.35
-56.25%
2.05
0.90
5,000 10 0.06 17,500 -1,500
-7.89%
SBIN 26-Feb-15 CE 345.00 8.00 2.40
42.86%
8.75
7.65
5,000 4 0.41 5,000 1,250
33.33%
SBIN 26-Feb-15 CE 360.00 5.55 -1.00
-15.27%
5.55
4.80
5,000 4 0.25 3,750 3,750
0.00%
UPL 29-Jan-15 CE 340.00 26.10 -4.70
-15.26%
26.10
21.15
5,000 5 1.14 68,000 -3,000
-4.23%
TCS 29-Jan-15 CE 2,750.00 1.70 -0.45
-20.93%
1.95
1.60
5,000 40 0.09 77,125 -1,750
-2.22%
TATAMOTORS 26-Feb-15 CE 540.00 29.00 3.40
13.28%
29.00
29.00
5,000 10 1.45 8,000 -5,000
-38.46%
TATAMOTORS 26-Feb-15 CE 610.00 5.50 -4.75
-46.34%
5.50
4.50
5,000 10 0.25 5,000 5,000
0.00%
TATAMOTORS 26-Mar-15 CE 580.00 19.00 13.40
239.29%
19.00
19.00
5,000 10 0.95 5,000 5,000
0.00%
AXISBANK 26-Feb-15 CE 540.00 27.00 -0.70
-2.53%
31.00
26.85
5,000 10 1.43 26,000 -1,000
-3.70%
ZEEL 26-Feb-15 CE 390.00 13.50 -13.05
-49.15%
13.50
13.50
5,000 5 0.68 5,000 5,000
0.00%
ZEEL 29-Jan-15 CE 360.00 26.45 -2.55
-8.79%
28.55
26.45
5,000 5 1.37 18,000 -1,000
-5.26%
ZEEL 29-Jan-15 CE 435.00 0.35 -4.90
-93.33%
0.35
0.35
5,000 5 0.02 5,000 5,000
0.00%
NIFTY 29-Jan-15 CE 7,600.00 1,131.35 20.15
1.81%
1,150.00
1,110.00
4,900 196 55.46 170,625 -3,475
-2.00%
HCLTECH 29-Jan-15 CE 1,540.00 115.00 -19.00
-14.18%
127.00
115.00
4,875 39 5.98 4,250 -2,125
-33.33%
EICHERMOT 29-Jan-15 CE 15,500.00 110.00 -90.00
-45.00%
163.80
72.00
4,750 38 5.25 8,125 1,375
20.37%
INFY 29-Jan-15 CE 1,950.00 212.35 34.20
19.20%
217.15
186.85
4,750 19 9.95 116,250 -2,750
-2.31%
LT 26-Feb-15 CE 1,800.00 16.50 2.30
16.20%
21.00
14.00
4,750 19 0.80 2,500 2,250
900.00%
MINDTREE 29-Jan-15 CE 1,380.00 10.55 -10.00
-48.66%
21.00
10.00
4,750 19 0.60 5,500 2,250
69.23%
BANKNIFTY 29-Jan-15 CE 18,000.00 1,896.40 57.60
3.13%
1,993.70
1,855.45
4,500 180 85.06 40,500 -2,600
-6.03%
CIPLA 26-Feb-15 CE 700.00 6.65 -3.35
-33.50%
7.95
6.65
4,500 9 0.33 8,000 3,000
60.00%
GRASIM 29-Jan-15 CE 3,650.00 148.65 48.65
48.65%
153.00
71.00
4,500 36 4.36 3,625 -1,375
-27.50%
HDFCBANK 26-Mar-15 CE 1,100.00 18.30 12.65
223.89%
18.30
18.25
4,500 18 0.82 4,500 4,500
0.00%
HINDUNILVR 26-Feb-15 CE 970.00 24.40 -3.45
-12.39%
24.75
23.10
4,500 9 1.10 4,500 4,000
800.00%
IBULHSGFIN 29-Jan-15 CE 620.00 4.30 -2.75
-39.01%
5.55
3.00
4,500 9 0.21 38,000 -1,000
-2.56%
INFY 29-Jan-15 CE 2,020.00 141.70 20.25
16.67%
149.95
119.00
4,500 18 6.31 26,000 -250
-0.95%
RELCAPITAL 26-Feb-15 CE 540.00 8.50 -0.45
-5.03%
8.50
7.15
4,500 9 0.35 17,000 4,500
36.00%
RELCAPITAL 29-Jan-15 CE 440.00 31.30 -1.75
-5.30%
32.20
29.00
4,500 9 1.36 20,000 500
2.56%
TATASTEEL 29-Jan-15 CE 470.00 0.25 -0.15
-37.50%
0.25
0.20
4,500 9 0.01 118,500 -2,000
-1.66%
YESBANK 29-Jan-15 CE 760.00 97.00 3.30
3.52%
100.20
93.00
4,500 9 4.40 73,000 -3,000
-3.95%
BANKNIFTY 26-Feb-15 CE 19,500.00 855.30 42.35
5.21%
934.60
831.00
4,425 177 38.62 41,725 1,325
3.28%
BAJAJ-AUTO 29-Jan-15 CE 2,550.00 7.95 0.75
10.42%
11.90
5.25
4,375 35 0.35 14,250 2,000
16.33%
HEROMOTOCO 29-Jan-15 CE 3,150.00 4.15 1.35
48.21%
4.20
2.10
4,375 35 0.15 47,625 -1,500
-3.05%
MINDTREE 29-Jan-15 CE 1,420.00 3.80 -6.50
-63.11%
8.50
3.20
4,250 17 0.24 7,500 -2,000
-21.05%
NIFTY 31-Dec-15 CE 11,000.00 71.95 -1.50
-2.04%
73.50
70.00
4,200 8 3.02 14,250 8,350
141.53%
TCS 26-Feb-15 CE 2,600.00 38.00 -1.15
-2.94%
44.80
33.00
4,125 33 1.53 21,500 2,625
13.91%
HEXAWARE 26-Feb-15 CE 240.00 5.90 1.50
34.09%
5.90
5.90
4,000 2 0.24 6,000 4,000
200.00%
HEXAWARE 29-Jan-15 CE 195.00 29.00 3.95
15.77%
29.00
24.90
4,000 2 1.08 20,000 0
0.00%
HEXAWARE 29-Jan-15 CE 205.00 16.40 4.30
35.54%
16.40
15.00
4,000 2 0.63 64,000 -2,000
-3.03%
AMTEKAUTO 26-Feb-15 CE 200.00 3.25 0.10
3.17%
4.20
3.25
4,000 2 0.15 6,000 4,000
200.00%
AMTEKAUTO 29-Jan-15 CE 220.00 0.15 -0.10
-40.00%
0.15
0.15
4,000 2 0.01 110,000 -2,000
-1.79%
ANDHRABANK 26-Feb-15 CE 80.00 14.30 2.90
25.44%
14.30
14.30
4,000 1 0.57 4,000 4,000
0.00%
ANDHRABANK 29-Jan-15 CE 85.00 10.00 -0.20
-1.96%
10.00
10.00
4,000 1 0.40 112,000 0
0.00%
APOLLOTYRE 26-Feb-15 CE 260.00 3.50 -1.50
-30.00%
3.50
3.50
4,000 2 0.14 6,000 2,000
50.00%
APOLLOTYRE 26-Mar-15 CE 230.00 21.65 3.10
16.71%
21.65
21.65
4,000 2 0.87 4,000 4,000
0.00%
BHEL 26-Feb-15 CE 300.00 6.15 -0.45
-6.82%
6.80
5.70
4,000 4 0.25 12,000 1,000
9.09%
BHEL 26-Feb-15 CE 320.00 3.65 0.65
21.67%
4.10
3.20
4,000 4 0.14 6,000 3,000
100.00%
BATAINDIA 29-Jan-15 CE 1,400.00 83.45 41.90
100.84%
88.90
44.50
4,000 16 2.62 14,250 -250
-1.72%
BANKINDIA 26-Feb-15 CE 330.00 7.60 2.10
38.18%
7.60
6.95
4,000 4 0.29 7,000 2,000
40.00%
BHARTIARTL 26-Feb-15 CE 350.00 25.25 6.05
31.51%
25.25
21.55
4,000 8 0.90 7,500 2,000
36.36%
CESC 29-Jan-15 CE 750.00 6.70 -2.75
-29.10%
7.00
4.85
4,000 8 0.25 21,500 0
0.00%
COALINDIA 26-Feb-15 CE 380.00 15.00 4.00
36.36%
15.00
12.75
4,000 4 0.54 10,000 3,000
42.86%
DLF 26-Feb-15 CE 145.00 9.25 -0.75
-7.50%
9.25
9.20
4,000 2 0.37 12,000 0
0.00%
DISHTV 26-Feb-15 CE 70.00 4.60 -0.95
-17.12%
4.60
4.60
4,000 1 0.18 8,000 4,000
100.00%
DISHTV 26-Feb-15 CE 72.50 3.35 0.95
39.58%
3.35
3.35
4,000 1 0.13 4,000 4,000
0.00%
DISHTV 29-Jan-15 CE 62.50 7.50 0.90
13.64%
7.50
7.50
4,000 1 0.30 16,000 -4,000
-20.00%
EXIDEIND 26-Feb-15 CE 200.00 4.85 0.85
21.25%
5.30
4.85
4,000 2 0.20 4,000 2,000
100.00%
ENGINERSIN 29-Jan-15 CE 220.00 10.00 -2.15
-17.70%
15.10
10.00
4,000 4 0.53 4,000 -1,000
-20.00%
AMBUJACEM 29-Jan-15 CE 235.00 12.00 -2.80
-18.92%
12.00
12.00
4,000 4 0.48 37,000 -3,000
-7.50%
GODREJIND 29-Jan-15 CE 300.00 12.30 5.85
90.70%
12.30
10.65
4,000 4 0.32 17,017 -1,001
-5.56%
GODREJIND 29-Jan-15 CE 300.00 12.30 0.80
6.96%
12.30
10.65
4,000 4 0.45 17,017 -1,001
-5.56%
GODREJIND 29-Jan-15 CE 315.00 2.70 -0.55
-16.92%
4.85
2.70
4,000 4 0.10 8,008 0
0.00%
GODREJIND 29-Jan-15 CE 315.00 2.70 -2.55
-48.57%
4.85
2.70
4,000 4 0.14 8,008 0
0.00%
INDIACEM 29-Jan-15 CE 90.00 10.00 -2.65
-20.95%
11.90
10.00
4,000 2 0.44 284,000 0
0.00%
IDEA 26-Feb-15 CE 155.00 12.10 5.95
96.75%
12.10
9.50
4,000 2 0.43 6,000 0
0.00%
IDBI 26-Feb-15 CE 85.00 1.50 -0.80
-34.78%
1.50
1.50
4,000 1 0.06 4,000 4,000
0.00%
IDFC 26-Feb-15 CE 160.00 14.50 -1.25
-7.94%
14.50
14.30
4,000 2 0.58 74,000 0
0.00%
IGL 29-Jan-15 CE 510.00 4.15 0.65
18.57%
6.05
4.15
4,000 8 0.20 22,500 1,500
7.14%
IBREALEST 26-Feb-15 CE 60.00 10.60 -10.90
-50.70%
10.60
10.60
4,000 1 0.42 4,000 4,000
0.00%
INFY 29-Jan-15 CE 2,040.00 122.75 43.20
54.31%
130.00
99.80
4,000 16 4.69 52,000 -1,000
-1.89%
ITC 29-Jan-15 CE 345.00 11.10 -5.90
-34.71%
11.80
11.00
4,000 4 0.45 8,000 3,000
60.00%
JSWENERGY 26-Feb-15 CE 110.00 6.80 2.55
60.00%
6.80
6.80
4,000 1 0.27 8,000 4,000
100.00%
JSWENERGY 26-Feb-15 CE 112.50 5.80 -1.20
-17.14%
5.80
5.80
4,000 1 0.23 4,000 4,000
0.00%
JSWENERGY 26-Feb-15 CE 115.00 4.95 -1.50
-23.26%
4.95
4.95
4,000 1 0.20 4,000 4,000
0.00%
JSWENERGY 29-Jan-15 CE 95.00 14.85 -0.15
-1.00%
14.85
14.85
4,000 1 0.59 60,000 0
0.00%
JSWSTEEL 29-Jan-15 CE 1,040.00 8.45 -2.05
-19.52%
8.70
5.55
4,000 16 0.31 11,750 500
4.44%
M&MFIN 26-Feb-15 CE 290.00 6.50 -29.15
-81.77%
7.25
6.50
4,000 4 0.27 3,000 3,000
0.00%
MARUTI 26-Feb-15 CE 3,700.00 94.05 61.30
187.18%
125.90
94.05
4,000 32 4.67 3,750 3,750
0.00%
MARUTI 29-Jan-15 CE 3,500.00 153.90 17.70
13.00%
201.00
146.80
4,000 32 6.99 78,500 -625
-0.79%
NTPC 29-Jan-15 CE 152.50 0.30 0.10
50.00%
0.45
0.30
4,000 2 0.01 20,000 2,000
11.11%
ONGC 26-Feb-15 CE 370.00 6.45 -0.65
-9.15%
7.00
6.35
4,000 8 0.26 8,000 2,000
33.33%
POWERGRID 26-Feb-15 CE 145.00 5.45 -1.10
-16.79%
5.45
5.45
4,000 2 0.22 6,000 4,000
200.00%
POWERGRID 29-Jan-15 CE 142.50 5.75 0.25
4.55%
5.75
5.75
4,000 2 0.23 56,000 2,000
3.70%
RELCAPITAL 29-Jan-15 CE 580.00 0.15 -0.25
-62.50%
0.15
0.15
4,000 8 0.01 60,500 -4,000
-6.20%
RCOM 26-Feb-15 CE 82.50 4.60 -0.15
-3.16%
4.60
4.15
4,000 2 0.17 14,000 0
0.00%
RELIANCE 26-Feb-15 CE 860.00 64.60 1.60
2.54%
64.90
55.00
4,000 16 2.50 21,500 -3,250
-13.13%
RPOWER 26-Feb-15 CE 60.00 4.60 -0.20
-4.17%
4.60
4.60
4,000 1 0.18 48,000 4,000
9.09%
RPOWER 26-Feb-15 CE 72.50 1.05 -4.10
-79.61%
1.05
1.05
4,000 1 0.04 4,000 4,000
0.00%
RPOWER 26-Feb-15 CE 80.00 0.45 0.00
0.00%
0.45
0.45
4,000 1 0.02 16,000 4,000
33.33%
RPOWER 26-Feb-15 CE 90.00 2.80 2.65
1,766.67%
2.80
2.80
4,000 1 0.11 8,000 0
0.00%
RPOWER 29-Jan-15 CE 72.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 184,000 -4,000
-2.13%
SIEMENS 29-Jan-15 CE 960.00 35.20 14.70
71.71%
38.00
19.80
4,000 16 1.09 5,750 -1,000
-14.81%
SAIL 26-Feb-15 CE 85.00 1.10 0.05
4.76%
1.10
1.10
4,000 1 0.04 20,000 4,000
25.00%
SAIL 29-Jan-15 CE 72.50 5.80 -0.10
-1.69%
5.80
5.80
4,000 1 0.23 24,000 4,000
20.00%
SYNDIBANK 26-Feb-15 CE 135.00 4.15 -3.20
-43.54%
4.70
4.15
4,000 2 0.18 2,000 2,000
0.00%
SSLT 26-Feb-15 CE 180.00 24.00 0.50
2.13%
25.25
24.00
4,000 4 1.00 3,000 2,000
200.00%
SSLT 29-Jan-15 CE 250.00 0.15 0.00
0.00%
0.15
0.10
4,000 4 0.01 78,000 0
0.00%
SUNTV 29-Jan-15 CE 390.00 26.65 2.55
10.58%
28.00
25.30
4,000 4 1.06 20,000 0
0.00%
TATACHEM 26-Feb-15 CE 480.00 6.40 -3.60
-36.00%
7.25
6.40
4,000 4 0.28 4,000 4,000
0.00%
TATAMOTORS 26-Feb-15 CE 590.00 8.25 -1.75
-17.50%
10.60
8.25
4,000 8 0.41 2,500 2,000
400.00%
TATAMOTORS 29-Jan-15 CE 510.00 41.35 -8.25
-16.63%
46.00
38.00
4,000 8 1.65 107,000 -3,000
-2.73%
TITAN 29-Jan-15 CE 370.00 39.00 14.00
56.00%
39.00
23.45
4,000 4 1.24 16,000 0
0.00%
UCOBANK 29-Jan-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 116,000 0
0.00%
YESBANK 29-Jan-15 CE 740.00 120.00 16.00
15.38%
130.85
115.05
4,000 8 4.78 33,000 -2,500
-7.04%
ZEEL 29-Jan-15 CE 375.00 21.55 6.55
43.67%
21.55
16.00
4,000 4 0.72 13,000 0
0.00%
NIFTY 29-Jan-15 CE 8,250.00 490.65 27.10
5.85%
508.00
462.00
3,900 156 19.23 33,725 -1,175
-3.37%
HCLTECH 26-Feb-15 CE 1,700.00 61.00 0.95
1.58%
61.00
46.00
3,875 31 1.92 7,000 3,250
86.67%
NIFTY 31-Dec-15 CE 9,500.00 411.05 5.05
1.24%
420.50
402.10
3,875 1 16.11 130,400 2,200
1.72%
NIFTY 26-Feb-15 CE 6,700.00 2,066.60 31.45
1.55%
2,073.00
2,045.00
3,800 152 78.42 18,925 3,625
23.69%
ACC 29-Jan-15 CE 1,600.00 7.25 -0.50
-6.45%
8.00
5.60
3,750 15 0.28 6,000 1,000
20.00%
LT 26-Feb-15 CE 1,600.00 92.70 9.70
11.69%
104.00
90.10
3,750 15 3.67 12,250 -1,500
-10.91%
LT 29-Jan-15 CE 1,540.00 123.50 25.30
25.76%
123.50
105.00
3,750 15 4.12 18,500 -1,000
-5.13%
SIEMENS 26-Feb-15 CE 960.00 55.75 6.00
12.06%
56.00
51.00
3,750 15 1.94 3,750 3,750
0.00%
NIFTY 31-Dec-15 CE 8,000.00 1,328.25 30.30
2.33%
1,351.30
1,313.00
3,600 29 47.84 236,200 -2,500
-1.05%
ADANIENT 26-Feb-15 CE 510.00 23.75 19.60
472.29%
23.75
23.75
3,500 7 0.83 3,500 3,500
0.00%
BANKNIFTY 26-Mar-15 CE 21,000.00 425.05 31.30
7.95%
425.10
414.80
3,500 140 14.79 2,000 2,000
0.00%
BANKBARODA 29-Jan-15 CE 1,300.00 1.00 0.00
0.00%
2.95
1.00
3,500 14 0.07 4,500 3,000
200.00%
CENTURYTEX 26-Feb-15 CE 580.00 19.60 -6.80
-25.76%
20.10
18.95
3,500 7 0.68 3,500 2,500
250.00%
HDFC 26-Feb-15 CE 1,340.00 25.05 7.05
39.17%
29.40
22.50
3,500 14 0.91 3,500 2,750
366.67%
HINDPETRO 26-Feb-15 CE 620.00 11.65 0.65
5.91%
11.65
10.10
3,500 7 0.38 5,500 1,000
22.22%
HINDPETRO 26-Feb-15 CE 680.00 3.80 -0.65
-14.61%
3.85
3.70
3,500 7 0.13 21,500 -2,500
-10.42%
INDUSINDBK 29-Jan-15 CE 920.00 0.45 -0.05
-10.00%
1.00
0.40
3,500 7 0.02 9,000 0
0.00%
M&M 29-Jan-15 CE 1,400.00 1.50 -1.75
-53.85%
4.00
1.50
3,500 14 0.11 24,750 2,250
10.00%
ONGC 29-Jan-15 CE 390.00 0.25 -0.05
-16.67%
0.25
0.20
3,500 7 0.01 115,000 -2,000
-1.71%
RANBAXY 29-Jan-15 CE 620.00 52.45 7.55
16.82%
52.45
47.00
3,500 7 1.72 48,000 -3,000
-5.88%
TATAMOTORS 29-Jan-15 CE 490.00 61.25 -7.25
-10.58%
61.25
57.90
3,500 7 2.09 89,500 -1,500
-1.65%
WOCKPHARMA 26-Feb-15 CE 1,140.00 43.15 32.90
320.98%
43.15
35.50
3,500 7 1.43 2,500 2,500
0.00%
NIFTY 26-Mar-15 CE 8,400.00 546.40 40.05
7.91%
550.90
524.30
3,475 139 18.63 65,700 1,750
2.74%
NIFTY 31-Dec-15 CE 10,500.00 141.25 0.35
0.25%
142.50
119.95
3,450 138 4.79 104,750 0
0.00%
NIFTY 26-Feb-15 CE 8,750.00 199.00 15.35
8.36%
210.05
165.35
3,400 136 6.56 32,975 1,975
6.37%
COLPAL 29-Jan-15 CE 1,900.00 36.85 -8.15
-18.11%
38.90
24.40
3,250 26 1.06 5,625 1,250
28.57%
HDFCBANK 26-Feb-15 CE 1,000.00 50.00 -4.80
-8.76%
57.00
50.00
3,250 13 1.80 57,750 -1,750
-2.94%
INFY 26-Feb-15 CE 2,150.00 75.00 17.10
29.53%
78.00
52.00
3,250 13 2.31 2,250 1,250
125.00%
NIFTY 26-Feb-15 CE 7,600.00 1,176.00 26.00
2.26%
1,190.00
1,170.00
3,200 128 37.65 5,250 3,075
141.38%
EICHERMOT 29-Jan-15 CE 15,000.00 432.45 -167.55
-27.93%
574.00
380.00
3,125 25 13.47 3,625 500
16.00%
ARVIND 29-Jan-15 CE 260.00 18.20 -3.95
-17.83%
21.00
18.20
3,000 3 0.59 51,000 -1,000
-1.92%
BPCL 26-Feb-15 CE 660.00 24.80 -2.60
-9.49%
25.10
24.00
3,000 6 0.73 3,000 2,000
200.00%
CANBK 26-Feb-15 CE 460.00 30.25 8.90
41.69%
30.25
28.00
3,000 3 0.86 4,000 2,000
100.00%
CROMPGREAV 26-Feb-15 CE 220.00 3.50 -10.15
-74.36%
3.50
3.35
3,000 3 0.10 3,000 3,000
0.00%
CENTURYTEX 26-Feb-15 CE 600.00 14.40 -5.40
-27.27%
17.40
13.00
3,000 6 0.43 5,500 500
10.00%
GAIL 26-Feb-15 CE 440.00 15.00 2.00
15.38%
15.10
15.00
3,000 6 0.45 1,500 -500
-25.00%
GODREJIND 29-Jan-15 CE 319.75 1.50 -1.65
-52.38%
1.70
1.50
3,000 3 0.05 32,032 0
0.00%
HDFCBANK 26-Feb-15 CE 1,060.00 18.50 2.50
15.63%
18.50
18.50
3,000 12 0.56 48,250 3,000
6.63%
HEROMOTOCO 29-Jan-15 CE 3,100.00 6.25 1.65
35.87%
6.75
4.25
3,000 24 0.16 60,875 -1,250
-2.01%
HAVELLS 29-Jan-15 CE 350.00 0.15 0.00
0.00%
0.15
0.15
3,000 3 0.00 15,000 0
0.00%
HINDUNILVR 26-Feb-15 CE 960.00 27.70 18.20
191.58%
28.00
27.65
3,000 6 0.83 3,000 2,500
500.00%
IGL 29-Jan-15 CE 530.00 2.20 0.70
46.67%
2.20
1.15
3,000 6 0.06 12,500 -1,000
-7.41%
INDUSINDBK 29-Jan-15 CE 800.00 46.75 0.75
1.63%
62.00
46.75
3,000 6 1.63 67,000 0
0.00%
IOC 26-Feb-15 CE 350.00 5.70 -2.30
-28.75%
6.65
5.70
3,000 3 0.18 5,000 2,000
66.67%
KOTAKBANK 29-Jan-15 CE 1,280.00 123.95 3.95
3.29%
132.00
118.00
3,000 12 3.71 18,250 0
0.00%
LICHSGFIN 26-Feb-15 CE 510.00 12.75 -5.25
-29.17%
13.40
12.75
3,000 3 0.39 2,000 1,000
100.00%
LICHSGFIN 29-Jan-15 CE 430.00 55.35 -4.10
-6.90%
56.00
55.35
3,000 3 1.67 89,000 -2,000
-2.20%
LICHSGFIN 29-Jan-15 CE 440.00 44.70 -8.20
-15.50%
45.25
44.70
3,000 3 1.35 103,000 -1,000
-0.96%
MINDTREE 29-Jan-15 CE 1,450.00 1.80 -4.45
-71.20%
4.40
1.80
3,000 12 0.09 14,250 0
0.00%
ADANIPORTS 29-Jan-15 CE 290.00 42.50 1.50
3.66%
42.80
42.50
3,000 3 1.28 38,000 -1,000
-2.56%
MCLEODRUSS 29-Jan-15 CE 235.00 0.55 -1.45
-72.50%
2.00
0.50
3,000 3 0.03 1,000 0
0.00%
ORIENTBANK 29-Jan-15 CE 300.00 41.50 13.10
46.13%
42.35
40.00
3,000 3 1.24 2,000 -2,000
-50.00%
UPL 26-Feb-15 CE 380.00 9.00 -7.00
-43.75%
9.00
9.00
3,000 3 0.27 3,000 3,000
0.00%
SKSMICRO 29-Jan-15 CE 410.00 40.20 -12.80
-24.15%
40.20
40.20
3,000 3 1.21 76,000 -1,000
-1.30%
TITAN 26-Feb-15 CE 410.00 16.00 3.80
31.15%
16.00
12.20
3,000 3 0.41 5,000 0
0.00%
WOCKPHARMA 29-Jan-15 CE 1,050.00 53.50 -17.50
-24.65%
55.00
50.00
3,000 6 1.53 18,000 -2,500
-12.20%
NIFTY 26-Feb-15 CE 8,100.00 710.00 24.80
3.62%
731.50
691.00
2,975 119 20.82 70,500 -400
-0.56%
NIFTY 26-Mar-15 CE 8,300.00 623.50 17.05
2.81%
631.00
590.00
2,950 118 18.32 177,550 -175
-0.10%
HCLTECH 26-Feb-15 CE 1,580.00 124.65 -3.05
-2.39%
129.65
113.30
2,875 23 3.38 3,000 2,625
700.00%
BANKBARODA 26-Feb-15 CE 1,140.00 52.00 23.40
81.82%
52.00
42.20
2,750 11 1.39 2,000 2,000
0.00%
HDFCBANK 29-Jan-15 CE 970.00 54.45 -0.55
-1.00%
64.00
54.45
2,750 11 1.64 64,000 -250
-0.39%
JSWSTEEL 26-Feb-15 CE 1,040.00 25.00 -46.00
-64.79%
25.00
25.00
2,750 11 0.69 2,750 2,750
0.00%
PNB 29-Jan-15 CE 1,140.00 40.05 6.05
17.79%
40.05
35.00
2,750 2 0.98 3,250 0
0.00%
RELIANCE 29-Jan-15 CE 1,020.00 0.10 -0.05
-33.33%
0.40
0.10
2,750 11 0.01 81,250 -2,250
-2.69%
TECHM 29-Jan-15 CE 3,050.00 1.30 -0.95
-42.22%
1.70
1.30
2,750 22 0.04 7,125 -1,625
-18.57%
NIFTY 31-Dec-15 CE 7,000.00 2,142.50 2.50
0.12%
2,145.00
2,125.00
2,675 3 57.24 126,200 4,600
3.78%
NIFTY 26-Feb-15 CE 8,650.00 257.55 19.05
7.99%
270.75
240.10
2,600 104 6.50 2,925 350
13.59%
NIFTY 26-Feb-15 CE 7,900.00 900.00 25.00
2.86%
900.00
883.35
2,575 103 22.91 16,550 -475
-2.79%
BANKNIFTY 26-Feb-15 CE 18,000.00 2,070.00 56.60
2.81%
2,124.55
2,070.00
2,550 102 53.67 4,300 2,125
97.70%
BANKNIFTY 29-Jan-15 CE 18,700.00 1,204.85 54.90
4.77%
1,312.35
1,163.25
2,550 102 31.52 29,925 -650
-2.13%
BIOCON 26-Feb-15 CE 440.00 17.10 -20.20
-54.16%
17.10
14.05
2,500 5 0.40 2,000 2,000
0.00%
BHARTIARTL 26-Feb-15 CE 340.00 32.95 -23.30
-41.42%
32.95
32.95
2,500 5 0.82 2,500 2,500
0.00%
GRASIM 29-Jan-15 CE 3,600.00 171.00 43.50
34.12%
171.00
98.00
2,500 20 3.16 7,875 -1,500
-16.00%
HEROMOTOCO 29-Jan-15 CE 2,800.00 101.25 24.45
31.84%
103.50
80.00
2,500 20 2.23 2,125 -375
-15.00%
HINDUNILVR 29-Jan-15 CE 820.00 120.90 45.50
60.34%
125.60
81.85
2,500 5 2.71 76,500 -2,000
-2.55%
INFY 29-Jan-15 CE 2,450.00 1.00 0.55
122.22%
1.00
0.60
2,500 10 0.02 32,500 -2,000
-5.80%
LT 29-Jan-15 CE 1,520.00 137.50 22.95
20.03%
149.00
131.00
2,500 10 3.57 12,000 -1,750
-12.73%
LT 29-Jan-15 CE 1,800.00 1.50 0.10
7.14%
2.45
1.50
2,500 10 0.05 4,500 1,250
38.46%
PNB 26-Feb-15 CE 215.00 12.60 3.60
40.00%
13.20
12.00
2,500 2 0.32 7,500 0
0.00%
PNB 26-Feb-15 CE 225.00 6.70 -4.30
-39.09%
6.70
6.65
2,500 2 0.17 3,750 2,500
200.00%
PNB 29-Jan-15 CE 248.00 0.30 0.00
0.00%
0.30
0.30
2,500 2 0.01 46,250 -2,500
-5.13%
TATASTEEL 26-Feb-15 CE 390.00 23.45 -6.00
-20.37%
30.15
23.45
2,500 5 0.64 9,000 2,000
28.57%
TATASTEEL 29-Jan-15 CE 500.00 0.15 0.00
0.00%
0.15
0.10
2,500 5 0.00 320,000 -500
-0.16%
GRASIM 29-Jan-15 CE 3,700.00 119.15 54.75
85.02%
120.00
48.35
2,375 19 2.09 3,625 -875
-19.44%
HEROMOTOCO 29-Jan-15 CE 3,050.00 11.45 2.50
27.93%
12.50
8.10
2,375 19 0.24 21,500 -500
-2.27%
MARUTI 26-Feb-15 CE 3,800.00 55.00 6.60
13.64%
80.00
55.00
2,375 19 1.55 3,125 2,375
316.67%
MARUTI 29-Jan-15 CE 3,400.00 245.10 13.70
5.92%
301.10
241.60
2,375 19 6.06 84,375 -375
-0.44%
MARUTI 29-Jan-15 CE 3,550.00 108.00 8.15
8.16%
160.00
108.00
2,375 19 3.02 11,750 -250
-2.08%
TECHM 29-Jan-15 CE 2,700.00 122.75 -3.85
-3.04%
132.95
114.00
2,375 19 2.84 83,250 -875
-1.04%
ACC 29-Jan-15 CE 1,620.00 3.85 -0.60
-13.48%
5.00
3.60
2,250 9 0.10 4,500 2,000
80.00%
HDFC 29-Jan-15 CE 1,160.00 132.00 32.45
32.60%
132.00
115.00
2,250 9 2.70 137,500 -1,000
-0.72%
INFY 29-Jan-15 CE 1,940.00 227.20 52.25
29.87%
227.20
219.40
2,250 9 5.02 9,250 -1,000
-9.76%
INFY 29-Jan-15 CE 2,060.00 100.00 39.45
65.15%
100.00
75.30
2,250 9 1.97 132,000 0
0.00%
INFY 29-Jan-15 CE 2,075.00 100.90 38.40
61.44%
100.90
90.95
2,250 9 2.18 15,750 -1,750
-10.00%
M&M 29-Jan-15 CE 1,260.00 69.00 -4.00
-5.48%
79.45
65.00
2,250 9 1.55 35,500 0
0.00%
BANKNIFTY 29-Jan-15 CE 18,600.00 1,300.10 54.90
4.41%
1,400.00
1,260.05
2,175 87 29.15 26,925 -1,375
-4.86%
BANKNIFTY 29-Jan-15 CE 16,000.00 3,855.00 182.55
4.97%
3,976.45
3,855.00
2,125 85 83.96 7,975 -2,075
-20.65%
TECHM 26-Feb-15 CE 2,900.00 74.00 -4.80
-6.09%
83.95
70.00
2,125 17 1.62 2,500 1,375
122.22%
HEXAWARE 26-Feb-15 CE 220.00 14.25 -9.15
-39.10%
14.25
14.25
2,000 1 0.28 2,000 2,000
0.00%
HEXAWARE 26-Feb-15 CE 245.00 4.15 -9.80
-70.25%
4.15
4.15
2,000 1 0.08 2,000 2,000
0.00%
ALBK 26-Feb-15 CE 130.00 7.10 0.40
5.97%
7.10
7.10
2,000 1 0.14 2,000 2,000
0.00%
ALBK 26-Feb-15 CE 140.00 4.00 0.40
11.11%
4.00
4.00
2,000 1 0.08 6,000 2,000
50.00%
ALBK 29-Jan-15 CE 155.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 30,000 -2,000
-6.25%
APOLLOHOSP 29-Jan-15 CE 1,260.00 7.85 4.85
161.67%
7.85
7.85
2,000 8 0.16 2,000 1,750
700.00%
ARVIND 26-Feb-15 CE 290.00 9.50 -1.10
-10.38%
12.00
9.50
2,000 2 0.22 12,000 1,000
9.09%
APOLLOTYRE 26-Feb-15 CE 270.00 2.50 -3.55
-58.68%
2.50
2.50
2,000 1 0.05 2,000 2,000
0.00%
APOLLOTYRE 29-Jan-15 CE 280.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 1 0.00 20,000 -2,000
-9.09%
BHARATFORG 29-Jan-15 CE 980.00 40.80 -4.30
-9.53%
43.00
38.10
2,000 8 0.83 24,000 -1,250
-4.95%
BHEL 26-Feb-15 CE 270.00 16.05 -5.25
-24.65%
17.00
16.05
2,000 2 0.33 10,000 0
0.00%
BIOCON 26-Feb-15 CE 450.00 12.00 -19.10
-61.41%
12.00
12.00
2,000 4 0.24 2,000 2,000
0.00%
BIOCON 29-Jan-15 CE 470.00 1.85 0.10
5.71%
2.00
1.20
2,000 4 0.03 27,500 1,500
5.77%
BANKBARODA 29-Jan-15 CE 1,240.00 3.90 2.90
290.00%
4.95
1.80
2,000 8 0.06 17,250 250
1.47%
BANKINDIA 29-Jan-15 CE 280.00 24.10 0.10
0.42%
24.10
24.10
2,000 2 0.48 17,000 0
0.00%
CANBK 26-Feb-15 CE 500.00 11.50 1.30
12.75%
11.50
11.40
2,000 2 0.23 53,000 1,000
1.92%
CESC 29-Jan-15 CE 760.00 3.25 -3.25
-50.00%
3.25
3.25
2,000 4 0.07 7,500 0
0.00%
CROMPGREAV 29-Jan-15 CE 165.00 28.90 1.80
6.64%
28.90
28.15
2,000 2 0.57 - -1,000
-100.00%
CROMPGREAV 29-Jan-15 CE 215.00 0.40 -0.30
-42.86%
0.40
0.30
2,000 2 0.01 14,000 1,000
7.69%
CAIRN 26-Feb-15 CE 245.00 6.40 -0.60
-8.57%
7.00
6.40
2,000 2 0.13 1,000 0
0.00%
CAIRN 26-Feb-15 CE 255.00 4.00 -28.95
-87.86%
4.00
3.90
2,000 2 0.08 2,000 2,000
0.00%
CAIRN 26-Feb-15 CE 350.00 1.00 -2.00
-66.67%
1.00
1.00
2,000 2 0.02 2,000 2,000
0.00%
CENTURYTEX 29-Jan-15 CE 500.00 66.05 -1.60
-2.37%
66.05
64.85
2,000 4 1.31 28,000 -500
-1.75%
CENTURYTEX 29-Jan-15 CE 620.00 1.25 -0.85
-40.48%
1.25
1.20
2,000 4 0.02 10,500 -2,000
-16.00%
DLF 26-Feb-15 CE 130.00 16.30 2.05
14.39%
16.30
16.30
2,000 1 0.33 2,000 0
0.00%
DLF 26-Feb-15 CE 190.00 1.00 0.00
0.00%
1.00
1.00
2,000 1 0.02 18,000 2,000
12.50%
DABUR 29-Jan-15 CE 240.00 12.20 0.20
1.67%
12.20
11.90
2,000 2 0.24 51,000 0
0.00%
DABUR 29-Jan-15 CE 280.00 0.35 -0.10
-22.22%
0.40
0.35
2,000 2 0.01 6,000 -2,000
-25.00%
EXIDEIND 26-Feb-15 CE 190.00 9.25 -2.85
-23.55%
9.25
9.25
2,000 1 0.19 4,000 0
0.00%
EXIDEIND 29-Jan-15 CE 170.00 15.55 0.20
1.30%
15.55
15.55
2,000 1 0.31 32,000 0
0.00%
EXIDEIND 29-Jan-15 CE 175.00 12.00 3.55
42.01%
12.00
12.00
2,000 1 0.24 72,000 0
0.00%
EXIDEIND 29-Jan-15 CE 215.00 0.35 0.20
133.33%
0.35
0.35
2,000 1 0.01 42,000 0
0.00%
ENGINERSIN 29-Jan-15 CE 260.00 0.15 -0.05
-25.00%
0.30
0.15
2,000 2 0.00 29,000 1,000
3.57%
FEDERALBNK 29-Jan-15 CE 170.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 72,000 0
0.00%
FEDERALBNK 29-Jan-15 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 20,000 -2,000
-9.09%
GAIL 29-Jan-15 CE 420.00 16.50 -0.50
-2.94%
17.50
15.00
2,000 4 0.33 11,000 0
0.00%
GAIL 29-Jan-15 CE 480.00 1.00 -0.65
-39.39%
1.00
1.00
2,000 4 0.02 21,000 -500
-2.33%
GODREJIND 29-Jan-15 CE 304.75 6.05 -1.95
-24.38%
6.05
6.00
2,000 2 0.12 1,001 0
0.00%
HINDALCO 29-Jan-15 CE 120.00 25.20 0.65
2.65%
25.20
25.20
2,000 1 0.50 2,000 0
0.00%
HAVELLS 26-Feb-15 CE 290.00 7.00 -29.70
-80.93%
7.00
6.40
2,000 2 0.13 2,000 2,000
0.00%
HAVELLS 29-Jan-15 CE 310.00 0.50 -0.05
-9.09%
0.50
0.35
2,000 2 0.01 60,000 -1,000
-1.64%
HINDUNILVR 26-Feb-15 CE 880.00 74.20 37.20
100.54%
75.80
70.00
2,000 4 1.46 43,000 -500
-1.15%
HINDPETRO 29-Jan-15 CE 660.00 0.30 0.10
50.00%
0.30
0.10
2,000 4 0.00 103,500 0
0.00%
HINDZINC 26-Feb-15 CE 170.00 3.35 -0.60
-15.19%
3.35
3.35
2,000 1 0.07 4,000 2,000
100.00%
HINDZINC 26-Feb-15 CE 180.00 1.60 0.00
0.00%
1.60
1.60
2,000 1 0.03 4,000 2,000
100.00%
INDIACEM 26-Feb-15 CE 90.00 15.10 6.35
72.57%
15.10
15.10
2,000 1 0.30 14,000 -2,000
-12.50%
INDIACEM 26-Feb-15 CE 125.00 1.20 -2.80
-70.00%
1.20
1.20
2,000 1 0.02 2,000 2,000
0.00%
INDIACEM 29-Jan-15 CE 85.00 14.00 -1.00
-6.67%
14.00
14.00
2,000 1 0.28 282,000 -2,000
-0.70%
INDIACEM 29-Jan-15 CE 140.00 0.45 -4.65
-91.18%
0.45
0.45
2,000 1 0.01 - 0
0.00%
IDEA 26-Feb-15 CE 140.00 23.50 6.50
38.24%
23.50
23.50
2,000 1 0.47 4,000 2,000
100.00%
IDFC 29-Jan-15 CE 155.00 17.00 0.00
0.00%
17.00
17.00
2,000 1 0.34 480,000 -2,000
-0.41%
IDFC 29-Jan-15 CE 195.00 0.30 -0.05
-14.29%
0.30
0.30
2,000 1 0.01 10,000 2,000
25.00%
IGL 29-Jan-15 CE 450.00 36.00 8.00
28.57%
36.00
30.30
2,000 4 0.64 23,500 -1,000
-4.08%
IBULHSGFIN 29-Jan-15 CE 470.00 114.95 57.95
101.67%
115.00
113.00
2,000 4 2.29 19,500 0
0.00%
IBULHSGFIN 29-Jan-15 CE 630.00 2.40 -3.55
-59.66%
3.00
2.40
2,000 4 0.05 5,000 -500
-9.09%
ABIRLANUVO 29-Jan-15 CE 1,750.00 101.00 28.50
39.31%
101.00
81.00
2,000 8 1.80 9,500 -250
-2.56%
INFY 26-Feb-15 CE 2,050.00 147.35 42.35
40.33%
148.00
102.20
2,000 8 2.66 6,500 -1,500
-18.75%
ITC 29-Jan-15 CE 415.00 0.15 -0.05
-25.00%
0.20
0.15
2,000 2 0.00 8,000 0
0.00%
KTKBANK 26-Feb-15 CE 165.00 3.15 0.65
26.00%
3.15
3.15
2,000 1 0.06 - 0
0.00%
LICHSGFIN 29-Jan-15 CE 420.00 66.00 -5.00
-7.04%
72.00
66.00
2,000 2 1.38 61,000 0
0.00%
LICHSGFIN 29-Jan-15 CE 560.00 0.20 -0.55
-73.33%
0.20
0.20
2,000 2 0.00 6,000 -2,000
-25.00%
M&M 29-Jan-15 CE 1,240.00 83.55 -8.20
-8.94%
87.15
83.55
2,000 8 1.73 21,750 0
0.00%
MCLEODRUSS 29-Jan-15 CE 250.00 0.20 -0.05
-20.00%
0.25
0.10
2,000 2 0.00 47,000 -1,000
-2.08%
NMDC 26-Feb-15 CE 140.00 4.25 -1.40
-24.78%
4.25
4.25
2,000 1 0.09 30,000 2,000
7.14%
NMDC 29-Jan-15 CE 130.00 9.00 -0.90
-9.09%
9.00
9.00
2,000 1 0.18 146,000 0
0.00%
ONGC 29-Jan-15 CE 330.00 15.40 -6.20
-28.70%
20.85
15.40
2,000 4 0.36 64,500 1,000
1.57%
POWERGRID 26-Feb-15 CE 150.00 4.00 0.00
0.00%
4.00
4.00
2,000 1 0.08 6,000 0
0.00%
POWERGRID 26-Feb-15 CE 160.00 1.50 -1.25
-45.45%
1.50
1.50
2,000 1 0.03 2,000 2,000
0.00%
POWERGRID 29-Jan-15 CE 135.00 12.00 -0.75
-5.88%
12.00
12.00
2,000 1 0.24 116,000 0
0.00%
POWERGRID 29-Jan-15 CE 137.50 9.80 -0.70
-6.67%
9.80
9.80
2,000 1 0.20 64,000 -2,000
-3.03%
POWERGRID 29-Jan-15 CE 170.00 0.50 -0.65
-56.52%
0.50
0.50
2,000 1 0.01 2,000 2,000
0.00%
PETRONET 29-Jan-15 CE 225.00 0.30 -0.20
-40.00%
0.30
0.30
2,000 1 0.01 34,000 0
0.00%
RCOM 26-Feb-15 CE 77.50 6.50 -0.30
-4.41%
6.50
6.50
2,000 1 0.13 4,000 0
0.00%
RCOM 26-Feb-15 CE 95.00 1.20 0.00
0.00%
1.20
1.20
2,000 1 0.02 16,000 0
0.00%
RCOM 29-Jan-15 CE 70.00 10.40 0.90
9.47%
10.40
10.40
2,000 1 0.21 20,000 0
0.00%
RCOM 29-Jan-15 CE 105.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 512,000 0
0.00%
RECLTD 29-Jan-15 CE 310.00 19.50 -6.30
-24.42%
19.50
17.10
2,000 2 0.37 12,000 -1,000
-7.69%
RANBAXY 26-Feb-15 CE 700.00 15.60 -7.10
-31.28%
15.60
15.60
2,000 4 0.31 2,000 2,000
0.00%
SKSMICRO 26-Feb-15 CE 540.00 3.50 -2.40
-40.68%
3.50
3.10
2,000 2 0.07 3,000 2,000
200.00%
SUNPHARMA 26-Feb-15 CE 860.00 42.00 7.00
20.00%
42.00
36.00
2,000 8 0.80 11,250 1,500
15.38%
SUNPHARMA 26-Feb-15 CE 880.00 31.00 4.40
16.54%
32.35
24.95
2,000 8 0.58 2,250 750
50.00%
SUNTV 26-Feb-15 CE 390.00 41.60 28.55
218.77%
44.30
41.60
2,000 2 0.86 1,000 0
0.00%
SUNTV 29-Jan-15 CE 370.00 55.00 14.00
34.15%
58.00
55.00
2,000 2 1.13 17,000 -1,000
-5.56%
TATACHEM 29-Jan-15 CE 430.00 17.00 -1.00
-5.56%
17.50
17.00
2,000 2 0.35 46,000 1,000
2.22%
TATAMOTORS 29-Jan-15 CE 480.00 74.00 -5.55
-6.98%
74.00
67.40
2,000 4 1.43 31,500 -1,500
-4.55%
TITAN 26-Feb-15 CE 420.00 11.35 3.55
45.51%
12.00
11.35
2,000 2 0.23 6,000 0
0.00%
TATAGLOBAL 26-Feb-15 CE 155.00 8.00 0.50
6.67%
8.00
8.00
2,000 1 0.16 4,000 0
0.00%
TATAGLOBAL 29-Jan-15 CE 167.50 0.65 -0.10
-13.33%
0.65
0.65
2,000 1 0.01 8,000 2,000
33.33%
TATAGLOBAL 29-Jan-15 CE 185.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 10,000 0
0.00%
TATACOMM 29-Jan-15 CE 470.00 0.50 -0.20
-28.57%
0.50
0.50
2,000 2 0.01 35,000 0
0.00%
WIPRO 26-Feb-15 CE 580.00 20.00 -2.20
-9.91%
20.40
19.90
2,000 4 0.40 5,000 1,000
25.00%
WOCKPHARMA 26-Feb-15 CE 1,120.00 44.20 32.30
271.43%
44.20
44.20
2,000 4 0.88 2,000 2,000
0.00%
YESBANK 26-Feb-15 CE 920.00 13.80 8.15
144.25%
18.15
13.80
2,000 4 0.33 2,000 2,000
0.00%
ZEEL 26-Feb-15 CE 410.00 6.00 -1.15
-16.08%
8.50
6.00
2,000 2 0.14 2,000 1,000
100.00%
NIFTY 29-Jan-15 CE 7,400.00 1,332.05 29.55
2.27%
1,352.40
1,316.15
1,975 79 26.26 18,225 -1,100
-5.69%
NIFTY 26-Feb-15 CE 6,600.00 2,158.05 158.05
7.90%
2,166.00
2,145.20
1,900 76 40.99 2,250 1,900
542.86%
HEROMOTOCO 26-Feb-15 CE 2,900.00 103.00 28.90
39.00%
104.00
80.00
1,875 15 1.71 4,250 1,375
47.83%
HEROMOTOCO 26-Feb-15 CE 3,100.00 39.15 14.15
56.60%
40.00
23.15
1,875 15 0.63 3,500 1,125
47.37%
BANKNIFTY 29-Jan-15 CE 17,500.00 2,358.00 41.00
1.77%
2,446.00
2,337.00
1,825 73 44.14 18,750 -925
-4.70%
NIFTY 29-Jan-15 CE 6,800.00 1,933.50 22.30
1.17%
1,948.70
1,912.00
1,775 71 34.30 74,675 -925
-1.22%
BHARATFORG 29-Jan-15 CE 960.00 57.20 0.20
0.35%
57.20
52.00
1,750 7 0.95 34,500 -250
-0.72%
GRASIM 29-Jan-15 CE 3,900.00 23.00 11.40
98.28%
23.80
8.50
1,750 14 0.25 2,750 1,750
175.00%
INFY 26-Feb-15 CE 2,000.00 185.30 33.30
21.91%
188.00
166.20
1,750 7 3.12 20,250 0
0.00%
JUBLFOOD 29-Jan-15 CE 1,500.00 3.00 -4.00
-57.14%
7.00
3.00
1,750 7 0.09 2,500 -750
-23.08%
KOTAKBANK 29-Jan-15 CE 1,350.00 56.00 15.95
39.83%
77.00
56.00
1,750 7 1.19 29,000 -750
-2.52%
LUPIN 29-Jan-15 CE 1,400.00 86.95 3.95
4.76%
86.95
79.00
1,750 7 1.43 19,750 -1,000
-4.82%
MINDTREE 29-Jan-15 CE 1,350.00 17.75 -17.90
-50.21%
27.10
15.10
1,750 7 0.40 3,750 500
15.38%
RELIANCE 29-Jan-15 CE 1,040.00 0.15 -0.10
-40.00%
0.20
0.15
1,750 7 0.00 15,750 -500
-3.08%
NIFTY 29-Jan-15 CE 7,100.00 1,635.00 25.00
1.55%
1,647.00
1,608.00
1,725 69 28.19 14,725 0
0.00%
BANKNIFTY 29-Jan-15 CE 17,000.00 2,893.85 64.10
2.27%
2,950.00
2,850.00
1,675 67 48.63 18,175 -1,425
-7.27%
HCLTECH 29-Jan-15 CE 1,800.00 3.85 0.65
20.31%
3.85
3.65
1,625 13 0.06 10,000 250
2.56%
HEROMOTOCO 26-Feb-15 CE 2,950.00 76.00 13.00
20.63%
76.75
69.00
1,625 13 1.18 1,875 1,125
150.00%
NIFTY 29-Jan-15 CE 7,200.00 1,533.35 31.45
2.09%
1,536.85
1,530.35
1,550 62 23.76 69,275 -1,500
-2.12%
ADANIENT 26-Feb-15 CE 520.00 17.30 3.65
26.74%
17.30
17.30
1,500 3 0.26 1,500 1,500
0.00%
APOLLOHOSP 29-Jan-15 CE 1,220.00 22.00 4.00
22.22%
22.05
22.00
1,500 6 0.33 8,000 -250
-3.03%
ASIANPAINT 29-Jan-15 CE 790.00 65.80 15.60
31.08%
65.80
63.40
1,500 3 0.98 15,500 -1,500
-8.82%
ASIANPAINT 29-Jan-15 CE 810.00 50.90 13.90
37.57%
50.90
41.65
1,500 3 0.69 26,000 -1,000
-3.70%
BIOCON 26-Feb-15 CE 470.00 7.30 -0.70
-8.75%
7.30
7.20
1,500 3 0.11 2,000 1,500
300.00%
BANKBARODA 26-Feb-15 CE 1,100.00 70.85 22.75
47.30%
70.90
65.55
1,500 6 1.03 2,250 -250
-10.00%
RELINFRA 26-Feb-15 CE 560.00 8.30 -2.20
-20.95%
9.50
8.30
1,500 3 0.13 6,500 -500
-7.14%
CESC 29-Jan-15 CE 700.00 29.15 -9.30
-24.19%
31.50
23.00
1,500 3 0.42 20,000 500
2.56%
CENTURYTEX 26-Feb-15 CE 520.00 52.85 -6.40
-10.80%
52.85
52.85
1,500 3 0.79 1,500 1,500
0.00%
GRASIM 29-Jan-15 CE 3,550.00 220.40 50.10
29.42%
220.40
141.00
1,500 12 2.28 3,250 -1,000
-23.53%
HINDPETRO 26-Feb-15 CE 660.00 6.05 0.05
0.83%
6.05
5.55
1,500 3 0.09 11,000 -1,000
-8.33%
IBULHSGFIN 29-Jan-15 CE 480.00 101.15 2.65
2.69%
101.15
98.15
1,500 3 1.49 14,000 0
0.00%
INFY 29-Jan-15 CE 1,900.00 266.60 36.60
15.91%
266.60
239.95
1,500 6 3.86 33,250 -1,000
-2.92%
INFY 29-Jan-15 CE 1,960.00 208.45 46.45
28.67%
210.00
200.00
1,500 6 3.10 11,250 -1,250
-10.00%
JSWSTEEL 29-Jan-15 CE 1,150.00 0.40 -0.80
-66.67%
0.50
0.40
1,500 6 0.01 17,750 -250
-1.39%
MOTHERSUMI 29-Jan-15 CE 430.00 27.10 -1.05
-3.73%
28.70
27.10
1,500 3 0.42 6,500 0
0.00%
NIFTY 29-Jan-15 CE 8,150.00 592.75 27.75
4.91%
594.00
570.05
1,500 60 8.84 54,875 -975
-1.75%
SRTRANSFIN 29-Jan-15 CE 1,200.00 1.90 -3.95
-67.52%
3.20
1.75
1,500 6 0.04 5,500 0
0.00%
TCS 26-Feb-15 CE 2,550.00 58.00 -1.45
-2.44%
60.15
56.00
1,500 12 0.87 4,375 500
12.90%
TATASTEEL 26-Feb-15 CE 480.00 1.40 0.00
0.00%
1.40
1.40
1,500 3 0.02 13,000 1,500
13.04%
WIPRO 29-Jan-15 CE 540.00 36.10 -7.90
-17.95%
40.15
36.10
1,500 3 0.58 32,500 0
0.00%
YESBANK 26-Feb-15 CE 880.00 28.05 2.10
8.09%
32.00
28.00
1,500 3 0.44 2,000 1,000
100.00%
HEROMOTOCO 29-Jan-15 CE 3,200.00 2.00 -0.20
-9.09%
2.50
1.05
1,375 11 0.03 43,500 -125
-0.29%
TECHM 29-Jan-15 CE 2,650.00 182.00 15.00
8.98%
182.00
159.55
1,375 11 2.26 25,500 -875
-3.32%
ULTRACEMCO 29-Jan-15 CE 3,050.00 71.20 -23.80
-25.05%
71.20
64.35
1,375 11 0.93 3,250 -625
-16.13%
ULTRACEMCO 29-Jan-15 CE 3,300.00 8.00 -7.50
-48.39%
12.00
7.20
1,375 11 0.14 2,875 -750
-20.69%
BANKNIFTY 26-Mar-15 CE 20,500.00 625.00 257.75
70.18%
625.00
570.00
1,300 52 7.85 1,300 1,300
0.00%
NIFTY 26-Feb-15 CE 7,200.00 1,566.90 476.90
43.75%
1,568.00
1,560.00
1,300 52 20.33 1,400 1,300
1,300.00%
NIFTY 26-Mar-15 CE 5,000.00 3,770.00 29.20
0.78%
3,779.95
3,700.00
1,275 51 47.96 337,975 -275
-0.08%
ACC 29-Jan-15 CE 1,580.00 11.00 -1.20
-9.84%
11.30
10.00
1,250 5 0.13 5,000 250
5.26%
AUROPHARMA 29-Jan-15 CE 1,250.00 4.00 -0.80
-16.67%
4.00
2.40
1,250 5 0.04 11,000 -500
-4.35%
HDFC 26-Feb-15 CE 1,240.00 70.60 15.00
26.98%
81.05
70.60
1,250 5 0.95 750 0
0.00%
HDFCBANK 26-Feb-15 CE 980.00 73.35 41.10
127.44%
73.35
73.35
1,250 5 0.92 1,250 1,250
0.00%
ICICIBANK 26-Feb-15 CE 368.00 14.00 -49.00
-77.78%
14.00
14.00
1,250 1 0.18 1,250 1,250
0.00%
ICICIBANK 29-Jan-15 CE 330.00 38.00 3.00
8.57%
38.00
38.00
1,250 1 0.48 6,250 0
0.00%
ABIRLANUVO 29-Jan-15 CE 1,950.00 4.00 0.10
2.56%
4.00
3.50
1,250 5 0.05 2,000 500
33.33%
INFY 29-Jan-15 CE 1,980.00 190.00 31.0