SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
UNITECH 25-Sep-14 CE 25.00 1.15 0.65
130.00%
1.20
0.50
37,655,000 2,215 350.19 7,106,000 2,822,000
65.87%
ASHOKLEY 25-Sep-14 CE 40.00 1.40 0.80
133.33%
1.70
0.60
13,629,000 1,239 160.82 4,092,000 2,266,000
124.10%
UNITECH 25-Sep-14 CE 22.50 2.40 1.20
100.00%
2.45
1.25
13,481,000 793 264.23 2,312,000 493,000
27.10%
UNITECH 25-Sep-14 CE 27.50 0.50 0.30
150.00%
0.55
0.25
13,226,000 778 52.90 5,389,000 3,587,000
199.06%
UNITECH 25-Sep-14 CE 30.00 0.25 0.15
150.00%
0.25
0.15
10,999,000 647 20.90 5,219,000 3,995,000
326.39%
JPASSOCIAT 25-Sep-14 CE 50.00 2.30 0.85
58.62%
2.40
1.65
10,472,000 1,309 220.96 3,520,000 1,904,000
117.82%
NIFTY 25-Sep-14 CE 8,100.00 90.30 34.80
62.70%
91.00
68.00
9,088,800 181,776 7,204.69 4,069,600 440,800
12.15%
NIFTY 25-Sep-14 CE 8,200.00 49.85 20.90
72.19%
49.95
35.90
8,455,150 169,103 3,563.85 4,692,750 1,281,700
37.57%
JPASSOCIAT 25-Sep-14 CE 55.00 0.90 0.40
80.00%
1.05
0.65
7,992,000 999 69.53 5,400,000 2,896,000
115.65%
NIFTY 25-Sep-14 CE 8,000.00 147.70 49.15
49.87%
148.00
108.30
6,583,600 131,672 8,652.83 3,940,300 290,050
7.95%
NIFTY 25-Sep-14 CE 8,300.00 24.90 11.00
79.14%
24.90
17.50
6,243,100 124,862 1,235.51 3,068,300 1,179,650
62.46%
ASHOKLEY 25-Sep-14 CE 42.50 0.70 0.45
180.00%
0.90
0.30
5,951,000 541 38.68 2,035,000 1,507,000
285.42%
ASHOKLEY 25-Sep-14 CE 37.50 2.60 1.25
92.59%
3.00
1.45
4,873,000 443 102.33 1,815,000 517,000
39.83%
NIFTY 25-Sep-14 CE 8,400.00 10.80 4.25
64.89%
11.00
7.50
4,459,150 89,183 368.77 2,675,650 1,931,900
259.75%
RPOWER 25-Sep-14 CE 80.00 2.95 0.85
40.48%
3.60
1.90
4,156,000 1,039 114.71 1,980,000 468,000
30.95%
HINDALCO 25-Sep-14 CE 180.00 5.75 1.85
47.44%
7.45
4.00
4,130,000 2,065 235.00 1,226,000 484,000
65.23%
APOLLOTYRE 25-Sep-14 CE 180.00 8.75 6.25
250.00%
8.80
2.75
3,738,000 1,869 240.35 674,000 316,000
88.27%
IDFC 25-Sep-14 CE 150.00 3.50 1.10
45.83%
3.70
2.15
3,560,000 1,780 104.31 1,602,000 -414,000
-20.54%
HDIL 25-Sep-14 CE 100.00 2.70 0.55
25.58%
3.20
2.00
3,480,000 435 91.87 2,968,000 848,000
40.00%
DLF 25-Sep-14 CE 200.00 2.55 0.30
13.33%
2.75
2.00
3,204,000 1,602 76.58 2,550,000 554,000
27.76%
JINDALSTEL 25-Sep-14 CE 250.00 14.30 4.00
38.83%
17.00
7.50
2,876,000 2,876 355.76 1,092,000 462,000
73.33%
IFCI 25-Sep-14 CE 35.00 1.45 0.35
31.82%
1.45
1.15
2,790,000 310 36.83 1,998,000 405,000
25.42%
JINDALSTEL 25-Sep-14 CE 260.00 10.10 2.90
40.28%
12.35
5.05
2,669,000 2,669 244.75 942,000 476,000
102.15%
HDIL 25-Sep-14 CE 95.00 4.45 0.95
27.14%
5.00
3.35
2,592,000 324 109.64 944,000 312,000
49.37%
JINDALSTEL 25-Sep-14 CE 240.00 19.65 6.00
43.96%
22.75
10.40
2,557,000 2,557 405.80 750,000 168,000
28.87%
RPOWER 25-Sep-14 CE 85.00 1.40 0.40
40.00%
1.85
0.95
2,484,000 621 35.02 1,296,000 400,000
44.64%
DLF 25-Sep-14 CE 180.00 8.80 0.95
12.10%
9.35
7.00
2,422,000 1,211 201.03 1,178,000 252,000
27.21%
GMRINFRA 25-Sep-14 CE 27.50 0.85 0.05
6.25%
0.95
0.70
2,420,000 242 20.33 2,530,000 1,350,000
114.41%
DLF 25-Sep-14 CE 190.00 4.80 0.55
12.94%
5.20
3.80
2,392,000 1,196 110.75 1,306,000 246,000
23.21%
IFCI 25-Sep-14 CE 37.50 0.70 0.15
27.27%
0.70
0.50
2,340,000 260 14.04 1,323,000 144,000
12.21%
JPASSOCIAT 25-Sep-14 CE 60.00 0.40 0.20
100.00%
0.45
0.25
2,272,000 284 8.41 3,248,000 928,000
40.00%
NIFTY 25-Sep-14 CE 8,500.00 4.60 1.40
43.75%
4.75
3.25
2,065,450 41,309 76.63 793,600 132,200
19.99%
ARVIND 25-Sep-14 CE 300.00 11.15 2.80
33.53%
12.40
7.60
2,044,000 1,022 210.33 558,000 168,000
43.08%
ASHOKLEY 25-Sep-14 CE 45.00 0.35 0.20
133.33%
0.45
0.15
2,002,000 182 5.81 693,000 539,000
350.00%
TATASTEEL 25-Sep-14 CE 540.00 11.40 3.75
49.02%
12.40
7.35
1,927,000 1,927 197.90 975,000 191,000
24.36%
HINDALCO 25-Sep-14 CE 190.00 2.85 1.05
58.33%
3.75
1.80
1,924,000 962 52.72 818,000 396,000
93.84%
RCOM 25-Sep-14 CE 120.00 4.05 0.65
19.12%
4.30
3.25
1,910,000 955 72.01 1,176,000 292,000
33.03%
APOLLOTYRE 25-Sep-14 CE 190.00 4.75 3.40
251.85%
4.85
1.50
1,894,000 947 65.72 748,000 624,000
503.23%
NHPC 25-Sep-14 CE 22.50 0.65 0.15
30.00%
0.65
0.45
1,872,000 156 9.92 4,104,000 492,000
13.62%
RPOWER 25-Sep-14 CE 90.00 0.80 0.30
60.00%
0.90
0.50
1,816,000 454 12.71 1,512,000 288,000
23.53%
JINDALSTEL 25-Sep-14 CE 270.00 7.00 2.10
42.86%
9.00
3.45
1,789,000 1,789 108.77 1,033,000 515,000
99.42%
ADANIPOWER 25-Sep-14 CE 50.00 2.70 1.05
63.64%
3.00
1.70
1,776,000 222 41.20 1,136,000 320,000
39.22%
CROMPGREAV 25-Sep-14 CE 210.00 7.20 3.80
111.76%
8.75
4.20
1,658,000 829 119.38 698,000 486,000
229.25%
SAIL 25-Sep-14 CE 85.00 2.70 1.20
80.00%
3.00
1.70
1,648,000 412 40.05 1,004,000 532,000
112.71%
GMRINFRA 25-Sep-14 CE 30.00 0.40 0.00
0.00%
0.45
0.35
1,600,000 160 5.92 1,840,000 810,000
78.64%
APOLLOTYRE 25-Sep-14 CE 170.00 14.50 9.45
187.13%
14.70
5.90
1,594,000 797 168.33 286,000 14,000
5.15%
JPPOWER 25-Sep-14 CE 17.50 0.40 0.10
33.33%
0.45
0.25
1,590,000 106 5.72 2,565,000 255,000
11.04%
TATASTEEL 25-Sep-14 CE 520.00 20.75 5.90
39.73%
22.35
14.05
1,555,000 1,555 288.45 479,000 166,000
53.04%
IDFC 25-Sep-14 CE 145.00 5.75 1.50
35.29%
5.90
3.80
1,544,000 772 74.27 810,000 254,000
45.68%
JPPOWER 25-Sep-14 CE 15.00 1.15 0.35
43.75%
1.20
0.70
1,530,000 102 15.15 1,815,000 120,000
7.08%
BHEL 25-Sep-14 CE 240.00 5.70 1.20
26.67%
7.00
5.05
1,504,000 752 91.89 736,000 196,000
36.30%
BHEL 25-Sep-14 CE 250.00 3.35 0.60
21.82%
4.10
3.00
1,434,000 717 50.91 888,000 272,000
44.16%
GMRINFRA 25-Sep-14 CE 25.00 1.85 0.15
8.82%
1.90
1.65
1,430,000 143 25.45 1,440,000 540,000
60.00%
CROMPGREAV 25-Sep-14 CE 220.00 4.15 2.35
130.56%
5.35
2.45
1,410,000 705 60.49 826,000 750,000
986.84%
HINDALCO 25-Sep-14 CE 170.00 10.90 3.10
39.74%
13.40
7.80
1,300,000 650 130.65 702,000 22,000
3.24%
JPASSOCIAT 25-Sep-14 CE 45.00 5.00 1.40
38.89%
5.05
3.90
1,296,000 162 60.78 880,000 456,000
107.55%
RELIANCE 25-Sep-14 CE 1,020.00 28.10 7.85
38.77%
31.15
18.20
1,276,500 5,106 323.21 910,000 278,250
44.04%
IDEA 25-Sep-14 CE 170.00 4.85 2.00
70.18%
5.50
3.10
1,266,000 633 61.40 436,000 246,000
129.47%
ALBK 25-Sep-14 CE 120.00 4.85 2.05
73.21%
4.85
2.80
1,252,000 313 49.58 604,000 188,000
45.19%
RCOM 25-Sep-14 CE 125.00 2.30 0.40
21.05%
2.50
1.85
1,242,000 621 26.70 1,478,000 380,000
34.61%
HINDALCO 25-Sep-14 CE 175.00 8.00 2.40
42.86%
9.95
5.75
1,202,000 601 90.39 324,000 124,000
62.00%
NHPC 25-Sep-14 CE 25.00 0.20 0.05
33.33%
0.20
0.15
1,188,000 99 2.14 4,248,000 804,000
23.34%
SSLT 25-Sep-14 CE 290.00 7.70 2.00
35.09%
8.75
4.65
1,186,000 593 76.14 432,000 262,000
154.12%
ADANIPOWER 25-Sep-14 CE 55.00 1.00 0.45
81.82%
1.10
0.65
1,168,000 146 10.40 968,000 320,000
49.38%
AXISBANK 25-Sep-14 CE 400.00 17.00 6.60
63.46%
17.00
10.80
1,157,500 926 159.97 460,000 187,500
68.81%
HDIL 25-Sep-14 CE 90.00 6.90 1.25
22.12%
7.60
4.10
1,136,000 142 76.68 384,000 136,000
54.84%
TATASTEEL 25-Sep-14 CE 560.00 5.85 2.10
56.00%
6.35
3.65
1,128,000 1,128 59.56 690,000 156,000
29.21%
NIFTY 25-Sep-14 CE 7,900.00 216.90 60.50
38.68%
217.75
174.00
1,120,100 22,402 2,222.17 1,477,350 -118,200
-7.41%
IBREALEST 25-Sep-14 CE 75.00 2.95 1.10
59.46%
3.50
2.00
1,120,000 280 32.48 552,000 492,000
820.00%
RELIANCE 25-Sep-14 CE 1,000.00 39.85 10.90
37.65%
43.00
26.95
1,094,500 4,378 377.60 1,059,250 42,750
4.21%
RELIANCE 25-Sep-14 CE 1,040.00 19.25 6.10
46.39%
21.80
11.60
1,077,000 4,308 192.24 662,750 193,750
41.31%
CROMPGREAV 25-Sep-14 CE 200.00 11.55 5.00
76.34%
13.50
7.55
1,076,000 538 123.63 336,000 118,000
54.13%
IBREALEST 25-Sep-14 CE 80.00 1.40 0.55
64.71%
1.75
1.30
1,068,000 267 16.13 760,000 692,000
1,017.65%
SAIL 25-Sep-14 CE 90.00 1.20 0.60
100.00%
1.20
0.80
1,048,000 262 10.48 840,000 496,000
144.19%
IRB 25-Sep-14 CE 250.00 10.80 -1.35
-11.11%
11.30
8.65
1,028,000 257 102.18 412,000 284,000
221.88%
IFCI 25-Sep-14 CE 40.00 0.30 0.05
20.00%
0.30
0.20
1,026,000 114 2.87 1,854,000 531,000
40.14%
AXISBANK 25-Sep-14 CE 410.00 11.50 4.90
74.24%
11.65
7.00
988,750 791 99.96 283,750 121,250
74.62%
JISLJALEQS 25-Sep-14 CE 95.00 3.70 1.40
60.87%
4.05
2.40
960,000 240 32.06 536,000 140,000
35.35%
ARVIND 25-Sep-14 CE 290.00 15.80 3.60
29.51%
16.95
11.00
954,000 477 139.76 326,000 84,000
34.71%
RPOWER 25-Sep-14 CE 75.00 5.85 1.85
46.25%
6.30
3.80
920,000 230 44.80 572,000 148,000
34.91%
SSLT 25-Sep-14 CE 300.00 4.30 1.05
32.31%
5.10
2.60
896,000 448 34.68 440,000 246,000
126.80%
YESBANK 25-Sep-14 CE 600.00 21.30 12.60
144.83%
21.40
9.70
885,000 885 147.62 294,000 145,000
97.32%
VOLTAS 25-Sep-14 CE 250.00 12.35 2.35
23.50%
14.25
10.55
882,000 441 114.31 324,000 56,000
20.90%
JINDALSTEL 25-Sep-14 CE 230.00 26.30 8.15
44.90%
30.00
14.50
877,000 877 172.16 204,000 81,000
65.85%
ARVIND 25-Sep-14 CE 310.00 8.00 2.20
37.93%
8.85
5.05
870,000 435 67.43 248,000 170,000
217.95%
JPPOWER 25-Sep-14 CE 20.00 0.15 0.05
50.00%
0.15
0.10
870,000 58 1.04 1,545,000 210,000
15.73%
TATAPOWER 25-Sep-14 CE 90.00 3.60 1.50
71.43%
3.75
2.30
860,000 215 26.23 428,000 -12,000
-2.73%
IRB 25-Sep-14 CE 260.00 6.55 -1.15
-14.94%
7.20
5.50
856,000 214 53.76 568,000 200,000
54.35%
JISLJALEQS 25-Sep-14 CE 100.00 2.25 0.85
60.71%
2.60
1.40
840,000 210 17.56 896,000 360,000
67.16%
KTKBANK 25-Sep-14 CE 130.00 3.95 1.85
88.10%
4.00
1.95
840,000 420 27.30 588,000 468,000
390.00%
NTPC 25-Sep-14 CE 140.00 4.30 1.15
36.51%
4.45
3.20
830,000 415 31.62 788,000 200,000
34.01%
HINDALCO 25-Sep-14 CE 185.00 3.85 1.25
48.08%
5.30
2.80
828,000 414 34.36 376,000 136,000
56.67%
ANDHRABANK 25-Sep-14 CE 80.00 2.35 1.40
147.37%
2.50
1.00
824,000 206 15.16 324,000 152,000
88.37%
ITC 25-Sep-14 CE 360.00 4.05 -1.75
-30.17%
6.90
4.00
817,000 817 40.93 912,000 355,000
63.73%
BANKNIFTY 25-Sep-14 CE 16,500.00 184.00 104.45
131.30%
184.00
89.95
816,650 32,666 1,146.41 372,850 155,750
71.74%
SSLT 25-Sep-14 CE 280.00 12.90 3.20
32.99%
13.70
7.95
810,000 405 82.30 336,000 218,000
184.75%
HINDALCO 25-Sep-14 CE 200.00 1.20 0.35
41.18%
1.70
0.85
798,000 399 10.21 422,000 200,000
90.09%
IDEA 25-Sep-14 CE 165.00 7.15 2.65
58.89%
7.90
6.40
796,000 398 55.64 296,000 140,000
89.74%
HDIL 25-Sep-14 CE 110.00 1.00 0.25
33.33%
1.10
0.75
792,000 99 7.60 448,000 224,000
100.00%
TATAMOTORS 25-Sep-14 CE 530.00 13.60 -1.80
-11.69%
18.15
12.40
775,000 775 106.02 384,000 184,000
92.00%
RCOM 25-Sep-14 CE 130.00 1.35 0.20
17.39%
1.50
1.00
762,000 381 9.60 1,180,000 280,000
31.11%
TATAPOWER 25-Sep-14 CE 95.00 1.75 0.85
94.44%
1.85
1.00
760,000 190 10.94 800,000 240,000
42.86%
APOLLOTYRE 25-Sep-14 CE 200.00 2.70 1.90
237.50%
2.70
1.00
754,000 377 13.65 326,000 244,000
297.56%
IRB 25-Sep-14 CE 270.00 3.90 -0.75
-16.13%
4.35
3.35
736,000 184 27.01 448,000 356,000
386.96%
ICICIBANK 25-Sep-14 CE 1,600.00 51.00 24.50
92.45%
51.00
29.00
730,000 2,920 302.95 216,750 17,500
8.78%
LT 25-Sep-14 CE 1,600.00 37.40 19.45
108.36%
38.50
20.00
718,750 2,875 237.12 273,500 98,000
55.84%
JINDALSTEL 25-Sep-14 CE 280.00 5.00 1.55
44.93%
6.10
2.40
717,000 717 32.91 347,000 79,000
29.48%
UNITECH 25-Sep-14 CE 35.00 0.05 0.00
0.00%
0.10
0.05
714,000 42 0.36 544,000 425,000
357.14%
BANKNIFTY 25-Sep-14 CE 16,000.00 410.70 194.15
89.66%
415.85
240.10
703,125 28,125 2,342.32 480,725 184,900
62.50%
PFC 25-Sep-14 CE 260.00 13.30 5.50
70.51%
13.30
7.90
698,000 349 72.80 340,000 82,000
31.78%
UNITECH 25-Sep-14 CE 32.50 0.10 0.00
0.00%
0.10
0.05
697,000 41 0.63 442,000 391,000
766.67%
L&TFH 25-Sep-14 CE 70.00 1.10 0.30
37.50%
1.20
0.80
684,000 171 7.05 988,000 220,000
28.65%
DLF 25-Sep-14 CE 210.00 1.25 0.10
8.70%
1.40
1.05
682,000 341 8.39 774,000 156,000
25.24%
IDFC 25-Sep-14 CE 160.00 1.25 0.40
47.06%
1.35
0.70
682,000 341 6.96 826,000 236,000
40.00%
DLF 25-Sep-14 CE 220.00 0.65 -0.05
-7.14%
0.85
0.55
680,000 340 4.62 792,000 124,000
18.56%
ONGC 25-Sep-14 CE 440.00 16.00 1.70
11.89%
17.60
14.50
679,000 679 109.59 777,000 82,000
11.80%
ONGC 25-Sep-14 CE 460.00 8.15 0.60
7.95%
9.45
7.40
679,000 679 57.24 385,000 36,000
10.32%
TATAMOTORS 25-Sep-14 CE 540.00 9.95 -1.45
-12.72%
13.45
8.90
658,000 658 65.87 358,000 153,000
74.63%
POWERGRID 25-Sep-14 CE 130.00 3.90 1.05
36.84%
3.90
2.25
654,000 327 21.84 456,000 192,000
72.73%
JINDALSTEL 25-Sep-14 CE 300.00 2.35 0.75
46.88%
3.05
1.20
652,000 652 14.08 422,000 145,000
52.35%
PFC 25-Sep-14 CE 280.00 5.15 1.95
60.94%
5.50
2.85
652,000 326 28.30 380,000 114,000
42.86%
VOLTAS 25-Sep-14 CE 260.00 8.05 1.45
21.97%
9.85
7.30
642,000 321 56.88 242,000 160,000
195.12%
NIFTY 25-Sep-14 CE 8,050.00 117.65 43.15
57.92%
117.85
92.30
634,100 12,682 659.78 200,550 109,950
121.36%
ALBK 25-Sep-14 CE 125.00 2.90 1.35
87.10%
2.90
1.90
628,000 157 14.70 464,000 220,000
90.16%
RELCAPITAL 25-Sep-14 CE 560.00 16.50 7.95
92.98%
16.50
10.30
624,000 624 93.48 326,000 114,000
53.77%
RELIANCE 25-Sep-14 CE 1,100.00 6.00 2.50
71.43%
7.00
3.15
620,250 2,481 34.36 669,250 212,500
46.52%
JISLJALEQS 25-Sep-14 CE 90.00 6.05 2.05
51.25%
6.30
4.20
612,000 153 32.31 400,000 124,000
44.93%
RELIANCE 25-Sep-14 CE 1,060.00 12.60 4.75
60.51%
14.85
7.40
593,750 2,375 67.21 462,000 185,500
67.09%
ADANIPOWER 25-Sep-14 CE 52.50 1.60 0.65
68.42%
1.90
1.15
592,000 74 9.06 520,000 168,000
47.73%
SBIN 25-Sep-14 CE 2,600.00 44.75 17.30
63.02%
44.75
31.00
588,000 4,704 231.79 276,625 164,750
147.26%
IDFC 25-Sep-14 CE 155.00 2.05 0.70
51.85%
2.20
1.20
576,000 288 10.20 484,000 108,000
28.72%
NTPC 25-Sep-14 CE 145.00 2.35 0.85
56.67%
2.35
1.65
556,000 278 11.12 494,000 120,000
32.09%
SBIN 25-Sep-14 CE 2,500.00 87.90 27.20
44.81%
87.90
65.65
552,875 4,423 436.44 238,750 44,000
22.59%
BHARTIARTL 25-Sep-14 CE 380.00 9.40 2.45
35.25%
10.30
7.60
544,000 544 51.24 205,000 43,000
26.54%
COALINDIA 25-Sep-14 CE 370.00 9.10 3.50
62.50%
10.10
6.50
536,000 536 45.61 332,000 151,000
83.43%
BHEL 25-Sep-14 CE 260.00 1.85 0.25
15.63%
2.75
1.85
532,000 266 11.70 390,000 274,000
236.21%
RCOM 25-Sep-14 CE 115.00 6.60 0.90
15.79%
6.90
5.50
528,000 264 32.58 370,000 174,000
88.78%
YESBANK 25-Sep-14 CE 620.00 13.05 8.20
169.07%
13.05
5.35
527,000 527 50.17 136,000 61,000
81.33%
BHARTIARTL 25-Sep-14 CE 390.00 5.95 1.70
40.00%
6.50
4.70
526,000 526 31.77 315,000 238,000
309.09%
POWERGRID 25-Sep-14 CE 135.00 1.75 0.55
45.83%
1.75
0.90
524,000 262 7.76 534,000 184,000
52.57%
TATAGLOBAL 25-Sep-14 CE 160.00 2.25 0.50
28.57%
2.35
1.85
524,000 262 11.32 744,000 166,000
28.72%
AXISBANK 25-Sep-14 CE 420.00 7.55 3.65
93.59%
7.75
4.25
521,250 417 34.30 266,250 105,000
65.12%
HDIL 25-Sep-14 CE 105.00 1.60 0.35
28.00%
1.90
1.15
520,000 65 8.42 1,048,000 88,000
9.17%
ADANIPORTS 25-Sep-14 CE 290.00 12.60 1.85
17.21%
13.00
9.00
512,000 256 57.70 124,000 68,000
121.43%
NTPC 25-Sep-14 CE 150.00 1.20 0.50
71.43%
1.20
0.70
502,000 251 4.92 832,000 220,000
35.95%
ANDHRABANK 25-Sep-14 CE 75.00 4.60 2.45
113.95%
4.90
2.25
496,000 124 16.42 224,000 8,000
3.70%
RPOWER 25-Sep-14 CE 82.50 2.10 0.65
44.83%
2.50
1.40
496,000 124 10.12 284,000 88,000
44.90%
FEDERALBNK 25-Sep-14 CE 125.00 4.50 1.45
47.54%
4.75
3.00
492,000 123 20.12 464,000 132,000
39.76%
RPOWER 25-Sep-14 CE 77.50 4.25 1.35
46.55%
4.75
2.80
488,000 122 18.06 320,000 132,000
70.21%
ADANIPORTS 25-Sep-14 CE 300.00 8.20 0.75
10.07%
10.95
5.95
468,000 234 36.08 192,000 70,000
57.38%
SBIN 25-Sep-14 CE 2,550.00 64.00 22.30
53.48%
64.25
45.95
465,750 3,726 265.94 201,375 117,875
141.17%
BHEL 25-Sep-14 CE 230.00 9.60 1.70
21.52%
11.60
9.00
454,000 227 46.26 664,000 -40,000
-5.68%
TATAMOTORS 25-Sep-14 CE 550.00 7.15 -1.15
-13.86%
11.40
6.35
447,000 447 32.09 401,000 162,000
67.78%
LT 25-Sep-14 CE 1,550.00 63.00 28.45
82.34%
64.75
41.25
444,000 1,776 246.55 166,500 -7,000
-4.03%
JPASSOCIAT 25-Sep-14 CE 65.00 0.20 0.10
100.00%
0.20
0.10
432,000 54 0.69 1,504,000 224,000
17.50%
TATAMOTORS 25-Sep-14 CE 520.00 17.95 -2.50
-12.22%
23.95
16.60
432,000 432 77.63 409,000 76,000
22.82%
ARVIND 25-Sep-14 CE 320.00 5.50 1.45
35.80%
6.45
3.75
430,000 215 23.09 168,000 100,000
147.06%
UNIONBANK 25-Sep-14 CE 220.00 9.75 3.75
62.50%
10.15
7.00
430,000 215 38.27 220,000 62,000
39.24%
RELCAPITAL 25-Sep-14 CE 540.00 25.40 10.35
68.77%
25.40
17.00
429,000 429 100.17 130,000 76,000
140.74%
HINDALCO 25-Sep-14 CE 195.00 1.95 1.20
160.00%
2.45
1.00
428,000 214 7.45 156,000 104,000
200.00%
UNITECH 25-Sep-14 CE 20.00 4.00 1.45
56.86%
4.25
2.75
425,000 25 15.30 255,000 -34,000
-11.76%
NIFTY 25-Sep-14 CE 8,600.00 2.20 0.25
12.82%
2.30
1.75
424,200 8,484 8.31 159,250 88,400
124.77%
IDBI 25-Sep-14 CE 80.00 2.45 0.70
40.00%
2.45
1.85
424,000 106 9.24 396,000 120,000
43.48%
ADANIPOWER 25-Sep-14 CE 60.00 0.35 0.05
16.67%
0.40
0.25
416,000 52 1.33 520,000 72,000
16.07%
RPOWER 25-Sep-14 CE 95.00 0.40 0.20
100.00%
0.45
0.25
416,000 104 1.50 592,000 216,000
57.45%
LICHSGFIN 25-Sep-14 CE 310.00 11.60 5.25
82.68%
12.15
7.50
399,000 399 40.70 169,000 18,000
11.92%
TATAMTRDVR 25-Sep-14 CE 390.00 10.75 0.85
8.59%
11.90
8.55
398,000 199 41.99 444,000 220,000
98.21%
INDUSINDBK 25-Sep-14 CE 620.00 14.00 7.35
110.53%
14.50
6.65
393,500 787 39.04 161,500 153,500
1,918.75%
RPOWER 25-Sep-14 CE 100.00 0.25 0.05
25.00%
0.25
0.20
392,000 98 0.82 656,000 232,000
54.72%
UCOBANK 25-Sep-14 CE 95.00 2.95 0.45
18.00%
3.00
2.40
388,000 97 10.63 324,000 4,000
1.25%
BANKNIFTY 25-Sep-14 CE 17,000.00 64.00 40.15
168.34%
64.40
27.00
380,850 15,234 182.69 132,250 71,550
117.87%
L&TFH 25-Sep-14 CE 67.50 2.05 0.50
32.26%
2.20
1.60
380,000 95 7.37 416,000 168,000
67.74%
AMBUJACEM 25-Sep-14 CE 220.00 2.30 0.30
15.00%
2.60
2.20
378,000 189 9.00 314,000 184,000
141.54%
SYNDIBANK 25-Sep-14 CE 130.00 3.15 1.20
61.54%
3.15
1.95
372,000 93 9.78 412,000 120,000
41.10%
UCOBANK 25-Sep-14 CE 100.00 1.60 0.20
14.29%
1.70
1.30
372,000 93 5.69 440,000 52,000
13.40%
YESBANK 25-Sep-14 CE 580.00 32.45 16.60
104.73%
32.55
17.50
369,000 369 93.06 121,000 31,000
34.44%
LICHSGFIN 25-Sep-14 CE 320.00 7.10 3.70
108.82%
7.40
4.45
366,000 366 22.84 176,000 84,000
91.30%
KTKBANK 25-Sep-14 CE 125.00 6.60 2.85
76.00%
6.75
3.75
364,000 182 19.95 226,000 24,000
11.88%
IDFC 25-Sep-14 CE 170.00 0.50 0.10
25.00%
0.55
0.25
360,000 180 1.30 350,000 150,000
75.00%
RELIANCE 25-Sep-14 CE 1,080.00 8.50 3.65
75.26%
10.20
4.80
360,000 1,440 29.48 206,250 124,000
150.76%
RELCAPITAL 25-Sep-14 CE 580.00 9.65 4.70
94.95%
10.00
6.60
357,000 357 32.59 259,000 162,000
167.01%
IDFC 25-Sep-14 CE 140.00 9.00 2.05
29.50%
9.00
6.10
354,000 177 25.91 396,000 -12,000
-2.94%
ARVIND 25-Sep-14 CE 280.00 21.65 4.50
26.24%
22.95
15.70
352,000 176 67.97 416,000 90,000
27.61%
SAIL 25-Sep-14 CE 80.00 6.00 2.40
66.67%
6.15
3.90
352,000 88 17.78 316,000 200,000
172.41%
RECLTD 25-Sep-14 CE 280.00 12.50 5.20
71.23%
12.55
7.80
351,000 351 37.98 219,000 41,000
23.03%
IDEA 25-Sep-14 CE 160.00 10.15 3.35
49.26%
11.10
7.95
348,000 174 33.69 222,000 0
0.00%
NIFTY 25-Sep-14 CE 8,150.00 67.65 27.25
67.45%
69.15
50.05
347,750 6,955 209.35 111,250 57,500
106.98%
SYNDIBANK 25-Sep-14 CE 125.00 5.10 1.75
52.24%
5.10
3.10
340,000 85 14.69 156,000 56,000
56.00%
IBREALEST 25-Sep-14 CE 85.00 0.65 -0.30
-31.58%
1.00
0.60
328,000 82 2.69 148,000 140,000
1,750.00%
POWERGRID 25-Sep-14 CE 140.00 0.75 0.15
25.00%
0.80
0.45
326,000 163 1.96 296,000 102,000
52.58%
INDIACEM 25-Sep-14 CE 115.00 5.80 1.80
45.00%
5.80
3.60
320,000 80 15.46 500,000 56,000
12.61%
JINDALSTEL 25-Sep-14 CE 290.00 3.40 0.95
38.78%
4.20
1.60
318,000 318 9.64 221,000 61,000
38.13%
TATACHEM 25-Sep-14 CE 400.00 13.80 8.25
148.65%
15.00
6.35
317,000 317 37.94 78,000 54,000
225.00%
NIFTY 25-Sep-14 CE 9,000.00 0.70 0.15
27.27%
0.90
0.55
316,600 6,332 2.41 205,200 108,000
111.11%
FEDERALBNK 25-Sep-14 CE 130.00 2.60 0.85
48.57%
2.80
1.65
316,000 79 7.55 212,000 76,000
55.88%
ASHOKLEY 25-Sep-14 CE 35.00 4.80 2.05
74.55%
5.00
2.80
308,000 28 11.58 572,000 11,000
1.96%
JSWENERGY 25-Sep-14 CE 80.00 3.45 1.55
81.58%
3.45
1.80
308,000 77 7.79 200,000 120,000
150.00%
NIFTY 25-Sep-14 CE 7,800.00 296.30 69.05
30.39%
298.50
240.00
294,950 5,899 815.98 1,239,600 -4,200
-0.34%
IDEA 25-Sep-14 CE 180.00 2.15 0.85
65.38%
2.65
1.75
294,000 147 6.59 152,000 124,000
442.86%
BPCL 25-Sep-14 CE 700.00 21.00 3.95
23.17%
24.00
16.10
289,000 578 58.78 125,000 -1,500
-1.19%
IDEA 25-Sep-14 CE 175.00 3.25 1.30
66.67%
4.00
2.95
288,000 144 9.65 142,000 46,000
47.92%
COALINDIA 25-Sep-14 CE 400.00 2.00 0.70
53.85%
3.50
1.50
287,000 287 5.60 208,000 135,000
184.93%
COALINDIA 25-Sep-14 CE 380.00 5.70 2.40
72.73%
6.30
4.20
285,000 285 15.33 245,000 116,000
89.92%
RELINFRA 25-Sep-14 CE 720.00 37.00 18.70
102.19%
37.30
17.00
283,500 567 82.87 70,500 12,000
20.51%
RELINFRA 25-Sep-14 CE 740.00 27.00 15.10
126.89%
28.00
11.60
282,500 565 63.65 69,500 21,000
43.30%
ONGC 25-Sep-14 CE 480.00 3.90 0.15
4.00%
4.70
3.45
282,000 282 11.34 211,000 106,000
100.95%
TATAGLOBAL 25-Sep-14 CE 155.00 3.90 0.85
27.87%
4.15
3.40
282,000 141 10.86 300,000 60,000
25.00%
VOLTAS 25-Sep-14 CE 270.00 5.10 0.95
22.89%
6.75
5.05
282,000 141 16.47 156,000 132,000
550.00%
IOB 25-Sep-14 CE 65.00 2.20 0.65
41.94%
2.35
1.80
280,000 35 5.77 248,000 32,000
14.81%
HINDPETRO 25-Sep-14 CE 460.00 25.00 5.50
28.21%
26.05
19.00
278,000 278 64.02 173,000 -3,000
-1.70%
UNIONBANK 25-Sep-14 CE 230.00 5.85 2.35
67.14%
6.20
4.70
278,000 139 15.54 264,000 80,000
43.48%
NIFTY 30-Oct-14 CE 8,500.00 29.75 11.60
63.91%
30.00
21.55
276,950 5,539 69.27 695,050 147,100
26.85%
ICICIBANK 25-Sep-14 CE 1,650.00 28.85 15.80
121.07%
28.85
16.50
276,250 1,105 64.86 186,000 63,750
52.15%
MARUTI 25-Sep-14 CE 2,900.00 100.00 70.80
242.47%
100.00
38.00
275,000 2,200 203.86 41,375 29,250
241.24%
ADANIPOWER 25-Sep-14 CE 57.50 0.55 0.15
37.50%
0.60
0.40
272,000 34 1.39 360,000 88,000
32.35%
IRB 25-Sep-14 CE 280.00 2.40 -0.50
-17.24%
2.60
2.00
272,000 68 6.04 292,000 104,000
55.32%
CANBK 25-Sep-14 CE 400.00 14.80 6.10
70.11%
15.65
9.70
268,000 268 35.00 162,000 66,000
68.75%
ADANIENT 25-Sep-14 CE 500.00 16.50 3.25
24.53%
18.90
13.00
267,000 267 43.73 139,000 57,000
69.51%
HDFCBANK 25-Sep-14 CE 860.00 14.90 0.40
2.76%
16.25
13.00
264,000 528 38.65 373,000 134,500
56.39%
GMRINFRA 25-Sep-14 CE 35.00 0.10 0.00
0.00%
0.10
0.05
260,000 26 0.21 850,000 140,000
19.72%
ICICIBANK 25-Sep-14 CE 1,700.00 15.35 8.50
124.09%
15.35
6.75
254,500 1,018 28.15 168,500 129,000
326.58%
CIPLA 25-Sep-14 CE 520.00 22.60 9.80
76.56%
23.45
12.75
249,000 249 47.81 105,000 45,000
75.00%
ADANIPOWER 25-Sep-14 CE 47.50 4.05 1.50
58.82%
4.30
2.90
248,000 31 8.38 288,000 48,000
20.00%
DISHTV 25-Sep-14 CE 55.00 2.30 0.45
24.32%
2.40
1.85
248,000 31 5.26 384,000 104,000
37.14%
UNIONBANK 25-Sep-14 CE 210.00 15.35 5.25
51.98%
15.50
10.50
248,000 124 34.37 138,000 24,000
21.05%
TATASTEEL 25-Sep-14 CE 600.00 1.55 0.45
40.91%
1.65
0.95
246,000 246 3.25 278,000 99,000
55.31%
AMBUJACEM 25-Sep-14 CE 210.00 5.55 0.50
9.90%
6.00
5.50
244,000 122 14.01 246,000 152,000
161.70%
HINDPETRO 25-Sep-14 CE 480.00 16.70 5.25
45.85%
17.05
11.05
244,000 244 37.06 140,000 31,000
28.44%
SYNDIBANK 25-Sep-14 CE 120.00 7.95 2.55
47.22%
8.00
5.55
244,000 61 16.25 228,000 68,000
42.50%
LT 25-Sep-14 CE 1,700.00 10.30 5.50
114.58%
10.85
5.35
243,000 972 21.58 139,000 94,000
208.89%
SBIN 25-Sep-14 CE 2,700.00 19.80 7.85
65.69%
19.90
13.00
242,750 1,942 42.82 170,750 94,375
123.57%
COALINDIA 25-Sep-14 CE 360.00 14.15 4.75
50.53%
15.70
11.05
242,000 242 31.65 129,000 44,000
51.76%
CAIRN 25-Sep-14 CE 330.00 7.55 1.30
20.80%
8.10
6.25
240,000 240 17.54 322,000 65,000
25.29%
TATAPOWER 25-Sep-14 CE 100.00 0.80 0.40
100.00%
0.80
0.40
240,000 60 1.54 460,000 76,000
19.79%
CIPLA 25-Sep-14 CE 530.00 16.20 7.70
90.59%
17.20
11.65
238,000 238 35.01 89,000 38,000
74.51%
TATASTEEL 25-Sep-14 CE 580.00 2.95 1.00
51.28%
3.20
1.80
238,000 238 6.00 261,000 70,000
36.65%
TATAMOTORS 25-Sep-14 CE 560.00 5.00 -0.70
-12.28%
6.65
4.50
236,000 236 11.71 136,000 64,000
88.89%
TATAMTRDVR 25-Sep-14 CE 380.00 14.00 0.15
1.08%
16.05
12.50
236,000 118 33.39 172,000 52,000
43.33%
INDIACEM 25-Sep-14 CE 120.00 3.30 1.10
50.00%
3.50
2.35
232,000 58 6.96 380,000 36,000
10.47%
ALBK 25-Sep-14 CE 130.00 1.65 0.75
83.33%
1.65
1.00
228,000 57 2.85 236,000 80,000
51.28%
ARVIND 25-Sep-14 CE 340.00 2.60 1.40
116.67%
3.30
1.95
228,000 114 5.68 124,000 124,000
0.00%
UCOBANK 25-Sep-14 CE 90.00 5.20 0.85
19.54%
5.20
4.00
228,000 57 10.83 312,000 28,000
9.86%
LT 25-Sep-14 CE 1,650.00 19.80 12.00
153.85%
20.90
12.15
227,250 909 40.86 122,250 73,000
148.22%
SYNDIBANK 25-Sep-14 CE 150.00 0.30 0.15
100.00%
0.40
0.20
224,000 56 0.67 316,000 88,000
38.60%
SSLT 25-Sep-14 CE 310.00 2.50 0.80
47.06%
2.75
1.50
224,000 112 4.82 162,000 98,000
153.13%
CENTURYTEX 25-Sep-14 CE 620.00 18.50 6.55
54.81%
18.85
12.65
222,000 222 37.38 84,000 34,000
68.00%
HINDPETRO 25-Sep-14 CE 500.00 10.70 4.30
67.19%
11.20
6.35
221,000 221 21.83 157,000 98,000
166.10%
ICICIBANK 25-Sep-14 CE 1,550.00 82.00 34.40
72.27%
82.15
55.00
220,500 882 149.17 136,250 32,750
31.64%
TATAMTRDVR 25-Sep-14 CE 400.00 7.00 0.15
2.19%
7.90
5.80
220,000 110 15.22 118,000 16,000
15.69%
NIFTY 30-Oct-14 CE 8,200.00 113.35 31.15
37.90%
113.75
89.00
218,450 4,369 226.49 509,200 36,800
7.79%
KTKBANK 25-Sep-14 CE 135.00 2.10 1.00
90.91%
2.25
1.45
218,000 109 3.86 276,000 106,000
62.35%
EXIDEIND 25-Sep-14 CE 175.00 2.95 -0.15
-4.84%
3.50
2.65
212,000 106 6.36 252,000 74,000
41.57%
APOLLOTYRE 25-Sep-14 CE 220.00 0.75 -0.55
-42.31%
0.75
0.40
208,000 104 1.33 120,000 104,000
650.00%
L&TFH 25-Sep-14 CE 75.00 0.30 0.05
20.00%
0.35
0.25
208,000 52 0.62 844,000 152,000
21.97%
RELINFRA 25-Sep-14 CE 700.00 49.35 23.00
87.29%
51.20
27.00
207,500 415 82.96 77,500 6,500
9.15%
BHEL 25-Sep-14 CE 270.00 1.20 0.10
9.09%
1.85
1.10
204,000 102 2.75 174,000 150,000
625.00%
SAIL 25-Sep-14 CE 100.00 0.20 0.05
33.33%
0.20
0.15
204,000 51 0.37 248,000 140,000
129.63%
AXISBANK 25-Sep-14 CE 430.00 4.80 2.55
113.33%
4.90
2.45
202,500 162 7.94 150,000 92,500
160.87%
ALBK 25-Sep-14 CE 115.00 7.10 2.35
49.47%
7.10
4.80
200,000 50 11.94 192,000 0
0.00%
PTC 25-Sep-14 CE 90.00 2.80 0.85
43.59%
3.15
2.05
200,000 50 5.32 232,000 44,000
23.40%
SYNDIBANK 25-Sep-14 CE 135.00 1.90 0.85
80.95%
1.95
1.45
200,000 50 3.32 160,000 72,000
81.82%
RPOWER 25-Sep-14 CE 87.50 1.00 0.30
42.86%
1.20
0.70
196,000 49 1.80 248,000 68,000
37.78%
VOLTAS 25-Sep-14 CE 240.00 17.80 3.25
22.34%
19.95
15.95
194,000 97 36.08 148,000 -2,000
-1.33%
ITC 25-Sep-14 CE 375.00 1.20 -1.15
-48.94%
1.65
1.15
193,000 193 2.55 205,000 180,000
720.00%
NIFTY 25-Sep-14 CE 7,700.00 380.50 73.20
23.82%
385.20
340.00
192,550 3,851 708.83 697,300 -8,850
-1.25%
MARUTI 25-Sep-14 CE 3,000.00 54.60 43.30
383.19%
54.60
9.55
192,000 1,536 76.44 44,250 34,500
353.85%
RCOM 25-Sep-14 CE 140.00 0.45 0.10
28.57%
0.50
0.30
190,000 95 0.72 342,000 126,000
58.33%
BHEL 25-Sep-14 CE 220.00 15.90 3.80
31.40%
17.85
15.00
188,000 94 30.59 564,000 -20,000
-3.42%
INDUSINDBK 25-Sep-14 CE 600.00 23.90 11.35
90.44%
24.00
13.50
188,000 376 35.02 48,500 7,000
16.87%
PTC 25-Sep-14 CE 95.00 1.40 0.40
40.00%
1.50
0.95
188,000 47 2.39 168,000 48,000
40.00%
NIFTY 25-Sep-14 CE 7,600.00 470.85 76.75
19.47%
477.70
424.90
186,700 3,734 846.03 752,350 32,800
4.56%
EXIDEIND 25-Sep-14 CE 170.00 4.80 0.75
18.52%
5.40
4.05
186,000 93 8.78 278,000 48,000
20.87%
PFC 25-Sep-14 CE 300.00 1.90 0.55
40.74%
2.00
1.10
186,000 93 2.96 172,000 26,000
17.81%
BANKNIFTY 25-Sep-14 CE 16,200.00 302.65 157.50
108.51%
308.95
144.40
183,900 7,356 442.67 165,700 25,300
18.02%
BHARATFORG 25-Sep-14 CE 800.00 27.70 6.00
27.65%
28.15
22.00
182,000 182 48.34 47,000 32,000
213.33%
TATAMOTORS 25-Sep-14 CE 580.00 2.50 -0.20
-7.41%
2.80
2.05
182,000 182 4.40 172,000 93,000
117.72%
BANKINDIA 25-Sep-14 CE 290.00 12.00 5.50
84.62%
12.95
7.65
180,000 180 18.90 98,000 32,000
48.48%
SYNDIBANK 25-Sep-14 CE 140.00 1.00 0.45
81.82%
1.10
0.70
180,000 45 1.71 204,000 0
0.00%
RELCAPITAL 25-Sep-14 CE 600.00 5.55 2.75
98.21%
6.35
3.90
179,000 179 9.65 256,000 90,000
54.22%
ANDHRABANK 25-Sep-14 CE 85.00 1.10 0.75
214.29%
1.15
0.50
176,000 44 1.37 120,000 56,000
87.50%
TITAN 25-Sep-14 CE 380.00 11.80 4.95
72.26%
12.70
7.55
172,000 172 19.68 92,000 61,000
196.77%
YESBANK 25-Sep-14 CE 640.00 7.20 3.95
121.54%
7.20
3.00
171,000 171 9.22 75,000 60,000
400.00%
NMDC 25-Sep-14 CE 180.00 2.05 0.35
20.59%
2.80
1.75
170,000 85 3.76 166,000 50,000
43.10%
RECLTD 25-Sep-14 CE 300.00 5.05 2.35
87.04%
5.35
3.60
170,000 170 7.63 159,000 58,000
57.43%
L&TFH 25-Sep-14 CE 65.00 3.40 0.70
25.93%
3.70
2.85
168,000 42 5.63 204,000 4,000
2.00%
AXISBANK 25-Sep-14 CE 440.00 2.80 1.10
64.71%
3.00
1.55
167,500 134 4.34 155,000 106,250
217.95%
CAIRN 25-Sep-14 CE 340.00 3.70 0.80
27.59%
4.10
2.80
166,000 166 5.96 167,000 59,000
54.63%
JPPOWER 25-Sep-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
165,000 11 0.08 525,000 60,000
12.90%
ITC 25-Sep-14 CE 370.00 1.90 -0.75
-28.30%
3.00
1.75
164,000 164 3.53 329,000 108,000
48.87%
NIFTY 30-Oct-14 CE 8,400.00 48.55 17.60
56.87%
48.55
33.25
162,450 3,249 67.40 555,750 55,350
11.06%
ORIENTBANK 25-Sep-14 CE 280.00 10.50 5.30
101.92%
10.70
7.00
162,000 81 14.87 104,000 50,000
92.59%
IDBI 25-Sep-14 CE 85.00 1.00 0.25
33.33%
1.00
0.80
160,000 40 1.39 276,000 48,000
21.05%
IOB 25-Sep-14 CE 60.00 4.75 1.30
37.68%
4.75
3.60
160,000 20 6.61 224,000 40,000
21.74%
HDFC 25-Sep-14 CE 1,100.00 15.00 -5.30
-26.11%
25.00
14.90
157,000 628 28.32 178,250 77,750
77.36%
BPCL 25-Sep-14 CE 720.00 14.20 3.05
27.35%
16.30
10.60
155,000 310 21.30 64,500 22,500
53.57%
DISHTV 25-Sep-14 CE 60.00 0.70 0.10
16.67%
0.75
0.50
152,000 19 1.00 360,000 112,000
45.16%
NIFTY 25-Sep-14 CE 8,250.00 34.60 14.40
71.29%
35.50
25.00
151,800 3,036 44.75 102,450 42,650
71.32%
NIFTY 28-Dec-17 CE 8,100.00 1,737.90 642.80
58.70%
1,737.90
1,737.90
150,000 3,000 2,606.85 150,000 150,000
0.00%
CIPLA 25-Sep-14 CE 540.00 12.20 6.30
106.78%
12.55
7.00
147,000 147 15.44 59,000 39,000
195.00%
TCS 25-Sep-14 CE 2,600.00 35.50 1.85
5.50%
44.10
32.75
146,750 1,174 56.44 109,625 22,750
26.19%
DLF 25-Sep-14 CE 230.00 0.40 0.00
0.00%
0.50
0.30
146,000 73 0.54 194,000 12,000
6.59%
JPASSOCIAT 25-Sep-14 CE 70.00 0.10 0.00
0.00%
0.10
0.05
144,000 18 0.12 872,000 88,000
11.22%
L&TFH 25-Sep-14 CE 72.50 0.50 0.15
42.86%
0.60
0.40
144,000 36 0.73 292,000 56,000
23.73%
ASHOKLEY 25-Sep-14 CE 47.50 0.15 0.05
50.00%
0.20
0.10
143,000 13 0.23 132,000 55,000
71.43%
CROMPGREAV 25-Sep-14 CE 230.00 2.30 1.00
76.92%
3.20
2.00
142,000 71 3.59 64,000 44,000
220.00%
GMRINFRA 25-Sep-14 CE 32.50 0.25 0.10
66.67%
0.25
0.20
140,000 14 0.29 220,000 60,000
37.50%
SBIN 25-Sep-14 CE 2,650.00 30.05 11.05
58.16%
30.50
21.50
138,000 1,104 37.66 69,000 47,875
226.63%
HDFCBANK 25-Sep-14 CE 880.00 8.25 0.30
3.77%
9.05
6.95
136,000 272 11.12 256,000 35,500
16.10%
IOB 25-Sep-14 CE 70.00 0.85 0.20
30.77%
0.90
0.70
136,000 17 1.06 184,000 48,000
35.29%
BHARTIARTL 25-Sep-14 CE 370.00 14.35 3.30
29.86%
15.85
12.95
133,000 133 19.55 115,000 36,000
45.57%
ANDHRABANK 25-Sep-14 CE 70.00 8.25 3.75
83.33%
8.25
5.50
132,000 33 8.53 72,000 20,000
38.46%
ASHOKLEY 25-Sep-14 CE 50.00 0.10 -1.65
-94.29%
0.15
0.05
132,000 12 0.09 110,000 110,000
0.00%
EXIDEIND 25-Sep-14 CE 180.00 1.70 -0.25
-12.82%
2.00
1.60
132,000 66 2.48 82,000 58,000
241.67%
JISLJALEQS 25-Sep-14 CE 105.00 1.50 0.80
114.29%
1.50
1.00
132,000 33 1.69 152,000 84,000
123.53%
NHPC 25-Sep-14 CE 20.00 2.00 0.20
11.11%
2.00
1.70
132,000 11 2.46 444,000 12,000
2.78%
BANKBARODA 25-Sep-14 CE 900.00 28.70 8.30
40.69%
29.90
21.85
128,000 256 32.72 86,500 32,000
58.72%
HINDALCO 25-Sep-14 CE 210.00 0.60 0.20
50.00%
0.80
0.35
128,000 64 0.72 94,000 68,000
261.54%
HINDUNILVR 25-Sep-14 CE 760.00 8.00 -0.70
-8.05%
11.00
7.00
128,000 256 10.73 78,000 15,000
23.81%
IBREALEST 25-Sep-14 CE 70.00 5.35 2.05
62.12%
6.05
3.90
128,000 32 6.59 68,000 60,000
750.00%
IBREALEST 25-Sep-14 CE 90.00 0.35 -0.10
-22.22%
0.50
0.35
128,000 32 0.54 96,000 88,000
1,100.00%
ADANIPORTS 25-Sep-14 CE 280.00 17.25 2.30
15.38%
18.00
12.75
128,000 64 19.52 48,000 26,000
118.18%
NIFTY 30-Oct-14 CE 8,300.00 75.70 23.15
44.05%
75.70
59.00
128,000 2,560 84.63 333,800 16,000
5.03%
MARUTI 25-Sep-14 CE 2,850.00 130.65 85.95
192.28%
130.65
50.00
127,500 1,020 108.94 22,875 14,000
157.75%
CANBK 25-Sep-14 CE 420.00 7.85 3.50
80.46%
8.50
4.35
127,000 127 9.06 87,000 29,000
50.00%
ARVIND 25-Sep-14 CE 330.00 3.80 1.00
35.71%
4.50
2.00
126,000 63 4.49 74,000 38,000
105.56%
APOLLOTYRE 25-Sep-14 CE 210.00 1.40 0.40
40.00%
1.40
0.80
126,000 63 1.41 80,000 74,000
1,233.33%
ADANIENT 25-Sep-14 CE 520.00 9.65 1.75
22.15%
11.80
6.95
125,000 125 11.84 66,000 23,000
53.49%
BANKINDIA 25-Sep-14 CE 300.00 7.75 3.55
84.52%
8.55
4.00
125,000 125 8.75 151,000 51,000
51.00%
LICHSGFIN 25-Sep-14 CE 330.00 4.15 2.20
112.82%
4.25
2.75
125,000 125 4.46 106,000 68,000
178.95%
IDFC 25-Sep-14 CE 165.00 0.85 0.15
21.43%
0.85
0.40
124,000 62 0.79 130,000 94,000
261.11%
ADANIENT 25-Sep-14 CE 480.00 26.00 4.65
21.78%
28.75
21.00
121,000 121 30.03 48,000 13,000
37.14%
BHARTIARTL 25-Sep-14 CE 400.00 3.60 1.20
50.00%
3.90
2.60
121,000 121 4.26 218,000 38,000
21.11%
CENTURYTEX 25-Sep-14 CE 600.00 28.70 8.95
45.32%
28.70
19.85
120,000 120 30.00 105,000 25,000
31.25%
ITC 25-Sep-14 CE 350.00 8.25 -2.90
-26.01%
11.40
8.10
120,000 120 10.81 350,000 88,000
33.59%
ONGC 25-Sep-14 CE 500.00 2.10 0.05
2.44%
2.45
1.80
120,000 120 2.41 96,000 54,000
128.57%
NIFTY 30-Oct-14 CE 8,100.00 160.00 40.70
34.12%
161.30
135.00
118,850 2,377 175.10 177,650 25,750
16.95%
HDFCBANK 25-Sep-14 CE 900.00 4.30 -0.20
-4.44%
6.00
3.00
117,000 234 4.96 312,000 71,000
29.46%
NIFTY 25-Sep-14 CE 7,950.00 178.60 52.55
41.69%
181.50
140.15
116,700 2,334 188.98 77,150 -21,900
-22.11%
BANKINDIA 25-Sep-14 CE 280.00 16.75 6.40
61.84%
18.60
11.05
116,000 116 18.13 87,000 4,000
4.82%
PETRONET 25-Sep-14 CE 190.00 5.90 2.10
55.26%
6.00
4.25
116,000 58 6.07 98,000 44,000
81.48%
PNB 25-Sep-14 CE 980.00 37.00 16.90
84.08%
38.50
23.85
115,500 231 38.07 40,000 16,000
66.67%
RELINFRA 25-Sep-14 CE 760.00 19.25 11.50
148.39%
19.80
9.95
115,000 230 18.08 61,000 30,500
100.00%
DABUR 25-Sep-14 CE 240.00 3.45 -0.85
-19.77%
4.05
3.00
114,000 57 4.16 126,000 46,000
57.50%
COALINDIA 25-Sep-14 CE 390.00 3.30 1.35
69.23%
3.80
2.65
113,000 113 3.58 85,000 42,000
97.67%
TATAMOTORS 25-Sep-14 CE 570.00 3.50 -0.50
-12.50%
4.20
3.05
113,000 113 4.02 118,000 44,000
59.46%
HDIL 25-Sep-14 CE 120.00 0.35 -0.10
-22.22%
0.40
0.30
112,000 14 0.39 120,000 96,000
400.00%
ZEEL 25-Sep-14 CE 290.00 7.60 2.80
58.33%
8.00
5.55
111,000 111 7.59 122,000 36,000
41.86%
CAIRN 25-Sep-14 CE 350.00 1.85 0.30
19.35%
2.00
1.55
108,000 108 1.88 202,000 55,000
37.41%
WIPRO 25-Sep-14 CE 570.00 11.90 -1.40
-10.53%
16.65
11.90
108,000 216 15.94 70,500 30,500
76.25%
BPCL 25-Sep-14 CE 680.00 29.50 4.60
18.47%
34.00
24.00
107,000 214 30.16 65,500 -500
-0.76%
HDFC 25-Sep-14 CE 1,080.00 23.00 -6.45
-21.90%
33.45
21.70
106,500 426 27.15 77,000 36,750
91.30%
RELIANCE 25-Sep-14 CE 1,120.00 4.00 1.85
86.05%
4.75
2.20
105,000 420 3.91 58,000 45,500
364.00%
MARUTI 25-Sep-14 CE 2,800.00 168.00 104.70
165.40%
168.00
72.35
104,125 833 108.28 32,500 8,500
35.42%
DLF 25-Sep-14 CE 170.00 15.40 2.40
18.46%
15.60
12.60
104,000 52 14.85 62,000 32,000
106.67%
DISHTV 25-Sep-14 CE 57.50 1.25 0.25
25.00%
1.40
1.05
104,000 13 1.31 168,000 32,000
23.53%
TATACHEM 25-Sep-14 CE 390.00 19.10 10.45
120.81%
20.35
9.00
104,000 104 15.68 47,000 6,000
14.63%
TATAPOWER 25-Sep-14 CE 110.00 0.20 0.10
100.00%
0.20
0.15
104,000 26 0.20 128,000 84,000
190.91%
M&M 25-Sep-14 CE 1,450.00 25.00 2.70
12.11%
29.05
20.40
103,750 415 25.78 30,250 13,000
75.36%
CIPLA 25-Sep-14 CE 550.00 8.35 4.70
128.77%
8.55
5.35
103,000 103 7.15 68,000 60,000
750.00%
IOC 25-Sep-14 CE 380.00 16.25 8.25
103.13%
16.25
8.50
103,000 103 13.64 39,000 19,000
95.00%
ADANIPORTS 25-Sep-14 CE 310.00 5.80 0.75
14.85%
6.10
4.00
102,000 51 5.23 90,000 14,000
18.42%
NMDC 25-Sep-14 CE 175.00 3.50 0.40
12.90%
4.80
3.20
102,000 51 4.06 110,000 38,000
52.78%
HINDUNILVR 25-Sep-14 CE 740.00 15.35 -1.35
-8.08%
19.55
14.00
101,000 202 16.41 133,000 5,000
3.91%
JSWSTEEL 25-Sep-14 CE 1,400.00 20.00 15.95
393.83%
25.10
6.50
101,000 404 15.64 52,500 27,500
110.00%
BANKBARODA 25-Sep-14 CE 920.00 20.60 6.10
42.07%
21.00
15.00
100,500 201 18.37 50,000 26,000
108.33%
JSWENERGY 25-Sep-14 CE 77.50 4.70 1.90
67.86%
4.75
2.75
100,000 25 3.34 84,000 68,000
425.00%
JISLJALEQS 25-Sep-14 CE 110.00 1.00 0.65
185.71%
1.00
0.70
100,000 25 0.94 116,000 92,000
383.33%
INFY 25-Sep-14 CE 3,600.00 77.20 -4.00
-4.93%
90.00
74.00
98,000 784 77.94 71,375 18,875
35.95%
BANKNIFTY 25-Sep-14 CE 15,900.00 469.25 208.50
79.96%
473.10
289.85
97,325 3,893 374.89 101,300 22,375
28.35%
BHEL 25-Sep-14 CE 280.00 0.70 -0.05
-6.67%
1.25
0.70
96,000 48 0.82 146,000 56,000
62.22%
FEDERALBNK 25-Sep-14 CE 120.00 7.45 1.75
30.70%
7.60
5.90
96,000 24 6.65 116,000 8,000
7.41%
NHPC 25-Sep-14 CE 27.50 0.10 0.05
100.00%
0.10
0.05
96,000 8 0.09 300,000 36,000
13.64%
TITAN 25-Sep-14 CE 370.00 15.65 5.05
47.64%
17.20
11.20
96,000 96 14.65 47,000 10,000
27.03%
NIFTY 24-Dec-14 CE 8,500.00 117.80 27.70
30.74%
117.80
96.00
95,750 48 102.62 1,833,000 16,450
0.91%
TATACOMM 25-Sep-14 CE 380.00 12.60 -0.90
-6.67%
14.50
11.50
95,000 95 11.93 72,000 28,000
63.64%
ASIANPAINT 25-Sep-14 CE 640.00 13.00 -1.80
-12.16%
18.10
12.90
94,500 189 13.59 63,500 43,500
217.50%
MARUTI 25-Sep-14 CE 2,950.00 75.00 56.45
304.31%
75.20
25.80
94,125 753 54.48 22,500 19,750
718.18%
EXIDEIND 25-Sep-14 CE 165.00 7.60 1.65
27.73%
7.60
5.85
94,000 47 6.28 74,000 -16,000
-17.78%
ZEEL 25-Sep-14 CE 300.00 4.20 1.55
58.49%
4.40
3.10
93,000 93 3.56 95,000 24,000
33.80%
BHARTIARTL 25-Sep-14 CE 410.00 2.00 0.55
37.93%
2.20
1.90
92,000 92 1.91 90,000 72,000
400.00%
CIPLA 25-Sep-14 CE 560.00 5.25 2.75
110.00%
5.65
3.20
92,000 92 3.85 53,000 51,000
2,550.00%
IDBI 25-Sep-14 CE 90.00 0.40 0.15
60.00%
0.45
0.30
92,000 23 0.33 144,000 36,000
33.33%
NTPC 25-Sep-14 CE 160.00 0.35 0.05
16.67%
0.35
0.25
92,000 46 0.28 284,000 44,000
18.33%
TATAGLOBAL 25-Sep-14 CE 165.00 1.25 0.35
38.89%
1.25
1.00
92,000 46 1.08 184,000 30,000
19.48%
NIFTY 30-Oct-14 CE 8,600.00 17.00 6.15
56.68%
18.00
12.55
91,200 1,824 13.21 228,950 48,350
26.77%
AUROPHARMA 25-Sep-14 CE 820.00 27.60 -1.20
-4.17%
39.10
25.40
91,000 182 26.66 121,000 26,000
27.37%
WIPRO 25-Sep-14 CE 560.00 17.00 -1.90
-10.05%
22.50
17.00
91,000 182 18.18 78,000 9,000
13.04%
HCLTECH 25-Sep-14 CE 1,700.00 23.70 -2.55
-9.71%
31.00
22.85
90,000 360 23.04 62,000 15,750
34.05%
TATAMOTORS 25-Sep-14 CE 600.00 1.25 -0.30
-19.35%
1.85
1.00
89,000 89 1.05 127,000 57,000
81.43%
ADANIPOWER 25-Sep-14 CE 62.50 0.20 0.00
0.00%
0.25
0.20
88,000 11 0.20 112,000 0
0.00%
JPASSOCIAT 25-Sep-14 CE 40.00 9.05 2.10
30.22%
9.05
8.55
88,000 11 7.63 88,000 0
0.00%
SAIL 25-Sep-14 CE 95.00 0.40 0.05
14.29%
0.40
0.30
88,000 22 0.32 76,000 40,000
111.11%
SYNDIBANK 25-Sep-14 CE 145.00 0.60 0.40
200.00%
0.60
0.35
88,000 22 0.40 88,000 4,000
4.76%
ZEEL 25-Sep-14 CE 280.00 12.20 4.15
51.55%
12.50
9.00
88,000 88 9.27 50,000 12,000
31.58%
NIFTY 24-Dec-14 CE 9,000.00 25.00 8.90
55.28%
25.00
18.00
87,200 22 18.59 234,700 63,250
36.89%
AUROPHARMA 25-Sep-14 CE 840.00 18.75 -2.20
-10.50%
24.40
17.80
87,000 174 17.97 94,500 33,500
54.92%
HEXAWARE 25-Sep-14 CE 165.00 4.45 -0.40
-8.25%
5.95
3.70
86,000 43 3.84 164,000 30,000
22.39%
APOLLOTYRE 25-Sep-14 CE 160.00 22.20 11.85
114.49%
22.20
10.95
86,000 43 16.14 88,000 38,000
76.00%
IOC 25-Sep-14 CE 370.00 21.35 10.45
95.87%
21.35
11.50
86,000 86 13.10 31,000 -13,000
-29.55%
UNIONBANK 25-Sep-14 CE 240.00 3.70 1.80
94.74%
3.70
2.90
86,000 43 2.87 112,000 28,000
33.33%
HDFCBANK 25-Sep-14 CE 840.00 24.95 0.75
3.10%
26.45
22.45
85,500 171 21.03 173,500 22,000
14.52%
TATACHEM 25-Sep-14 CE 410.00 9.55 3.00
45.80%
10.40
4.30
85,000 85 6.80 27,000 27,000
0.00%
NIFTY 30-Oct-14 CE 8,000.00 216.00 49.75
29.92%
217.60
180.00
84,950 1,699 172.30 452,950 7,100
1.59%
WIPRO 25-Sep-14 CE 580.00 8.65 -1.05
-10.82%
12.15
8.50
84,500 169 8.75 77,500 35,500
84.52%
VOLTAS 25-Sep-14 CE 280.00 3.20 0.70
28.00%
4.40
3.20
84,000 42 3.19 54,000 32,000
145.45%
NMDC 25-Sep-14 CE 170.00 5.80 0.55
10.48%
7.80
5.30
82,000 41 5.31 84,000 14,000
20.00%
HEROMOTOCO 25-Sep-14 CE 2,700.00 118.10 76.50
183.89%
120.25
45.55
80,500 644 62.77 14,125 5,625
66.18%
RCOM 25-Sep-14 CE 135.00 0.70 -0.05
-6.67%
0.80
0.55
80,000 40 0.51 128,000 56,000
77.78%
TATAPOWER 25-Sep-14 CE 105.00 0.35 0.20
133.33%
0.50
0.30
80,000 20 0.27 96,000 48,000
100.00%
TATAGLOBAL 25-Sep-14 CE 170.00 0.70 0.20
40.00%
0.70
0.55
80,000 40 0.50 366,000 36,000
10.91%
SBIN 25-Sep-14 CE 2,800.00 8.95 2.35
35.61%
9.00
5.95
79,375 635 6.33 154,875 30,250
24.27%
BANKNIFTY 25-Sep-14 CE 16,100.00 355.40 176.85
99.05%
357.90
215.00
79,250 3,170 232.46 16,800 9,450
128.57%
ITC 25-Sep-14 CE 365.00 2.75 -1.30
-32.10%
4.50
2.75
79,000 79 2.67 67,000 41,000
157.69%
PNB 25-Sep-14 CE 960.00 48.20 20.90
76.56%
50.00
33.00
77,000 154 32.59 27,500 11,000
66.67%
RELIANCE 30-Oct-14 CE 1,100.00 17.40 3.80
27.94%
18.00
11.50
76,250 305 11.82 146,500 44,250
43.28%
CENTURYTEX 25-Sep-14 CE 640.00 11.60 4.80
70.59%
11.60
8.60
76,000 76 7.75 50,000 9,000
21.95%
IOC 25-Sep-14 CE 400.00 8.25 5.25
175.00%
8.50
3.75
76,000 76 4.95 40,000 20,000
100.00%
TATAGLOBAL 25-Sep-14 CE 150.00 6.95 1.70
32.38%
7.20
5.75
76,000 38 5.00 164,000 14,000
9.33%
ADANIENT 25-Sep-14 CE 540.00 5.35 1.25
30.49%
7.00
4.10
75,000 75 4.18 67,000 31,000
86.11%
TITAN 25-Sep-14 CE 390.00 8.45 3.85
83.70%
8.80
5.10
75,000 75 6.05 31,000 19,000
158.33%
TATAMTRDVR 25-Sep-14 CE 410.00 4.60 0.00
0.00%
5.05
3.70
74,000 37 3.20 52,000 38,000
271.43%
MCDOWELL-N 25-Sep-14 CE 2,500.00 24.80 0.30
1.22%
29.75
22.20
73,625 589 18.56 120,500 24,750
25.85%
LT 25-Sep-14 CE 1,500.00 99.00 38.75
64.32%
99.85
67.40
73,500 294 65.17 58,250 -28,000
-32.46%
WIPRO 25-Sep-14 CE 600.00 4.10 -0.50
-10.87%
6.05
4.10
73,500 147 3.77 97,500 28,500
41.30%
BHARATFORG 25-Sep-14 CE 820.00 18.85 5.65
42.80%
19.00
12.60
73,000 73 11.83 46,000 29,000
170.59%
NIFTY 25-Sep-14 CE 8,700.00 1.40 0.20
16.67%
1.55
1.00
72,150 1,443 0.91 29,000 22,850
371.54%
IFCI 25-Sep-14 CE 42.50 0.15 0.00
0.00%
0.15
0.10
72,000 8 0.08 387,000 -45,000
-10.42%
TATACOMM 25-Sep-14 CE 400.00 5.75 -1.30
-18.44%
7.50
4.85
72,000 72 4.28 75,000 29,000
63.04%
SUNPHARMA 25-Sep-14 CE 860.00 18.20 -4.95
-21.38%
23.30
16.50
71,500 143 13.11 49,000 14,500
42.03%
NIFTY 25-Sep-14 CE 7,500.00 567.85 81.30
16.71%
572.90
499.90
70,900 1,418 390.25 773,500 -19,250
-2.43%
INFY 25-Sep-14 CE 3,700.00 39.65 -2.50
-5.93%
47.95
37.00
70,625 565 28.46 59,000 6,500
12.38%
ADANIPORTS 25-Sep-14 CE 320.00 3.85 0.40
11.59%
5.25
2.55
70,000 35 2.23 64,000 48,000
300.00%
BIOCON 25-Sep-14 CE 480.00 15.00 4.05
36.99%
15.00
10.00
69,500 139 9.26 108,500 17,000
18.58%
INFY 25-Sep-14 CE 3,650.00 55.35 -4.50
-7.52%
64.95
53.00
69,375 555 39.12 42,250 -8,875
-17.36%
HDFC 25-Sep-14 CE 1,160.00 4.05 -1.80
-30.77%
5.90
4.05
68,500 274 3.30 75,000 63,750
566.67%
BANKNIFTY 25-Sep-14 CE 16,300.00 261.95 140.90
116.40%
261.95
149.00
68,125 2,725 136.43 13,700 4,875
55.24%
PTC 25-Sep-14 CE 100.00 0.65 -0.35
-35.00%
0.70
0.45
68,000 17 0.41 52,000 48,000
1,200.00%
BANKNIFTY 25-Sep-14 CE 16,400.00 213.85 115.20
116.78%
217.30
120.00
67,050 2,682 111.98 20,250 11,575
133.43%
GAIL 25-Sep-14 CE 460.00 14.40 6.55
83.44%
14.60
9.60
67,000 67 8.33 29,000 14,000
93.33%
MCDOWELL-N 25-Sep-14 CE 2,450.00 37.00 -0.10
-0.27%
48.40
35.00
66,875 535 28.70 65,500 23,125
54.57%
ITC 25-Sep-14 CE 355.00 5.90 -2.15
-26.71%
8.10
5.75
66,000 66 4.44 72,000 31,000
75.61%
JSWSTEEL 25-Sep-14 CE 1,300.00 62.50 43.35
226.37%
70.00
19.00
66,000 264 28.25 21,250 13,000
157.58%
KTKBANK 25-Sep-14 CE 140.00 1.20 0.40
50.00%
1.25
0.95
66,000 33 0.71 166,000 20,000
13.70%
JINDALSTEL 25-Sep-14 CE 220.00 36.00 12.35
52.22%
36.00
19.85
65,000 65 15.42 19,000 14,000
280.00%
BIOCON 25-Sep-14 CE 500.00 8.15 2.65
48.18%
8.15
5.50
64,000 128 4.54 106,000 27,500
35.03%
PTC 25-Sep-14 CE 85.00 5.60 1.60
40.00%
5.60
4.00
64,000 16 3.04 40,000 20,000
100.00%
RPOWER 25-Sep-14 CE 70.00 9.60 2.65
38.13%
9.65
6.20
64,000 16 5.20 80,000 20,000
33.33%
SUNTV 25-Sep-14 CE 360.00 22.00 6.35
40.58%
22.10
10.00
64,000 64 11.07 39,000 27,000
225.00%
PNB 25-Sep-14 CE 1,000.00 27.50 13.90
102.21%
29.05
16.00
63,000 126 15.23 39,500 20,000
102.56%
BANKNIFTY 25-Sep-14 CE 15,800.00 534.00 231.55
76.56%
534.00
278.60
62,425 2,497 269.42 25,225 -5,050
-16.68%
CIPLA 25-Sep-14 CE 570.00 3.45 3.20
1,280.00%
3.55
2.00
62,000 62 1.75 58,000 58,000
0.00%
GODREJIND 25-Sep-14 CE 330.00 12.10 1.95
19.21%
12.75
9.70
62,000 62 7.35 37,000 32,000
640.00%
IGL 25-Sep-14 CE 400.00 11.70 6.50
125.00%
11.70
6.00
62,000 62 5.80 23,000 16,000
228.57%
NIFTY 24-Dec-14 CE 8,000.00 349.90 51.75
17.36%
349.90
317.00
61,600 15 207.44 3,903,650 3,750
0.10%
BANKBARODA 25-Sep-14 CE 940.00 13.50 3.80
39.18%
14.70
10.90
61,000 122 7.70 44,500 15,000
50.85%
ONGC 25-Sep-14 CE 420.00 28.55 3.35
13.29%
29.95
25.55
61,000 61 17.17 155,000 -13,000
-7.74%
TATACHEM 25-Sep-14 CE 420.00 6.35 1.05
19.81%
7.45
3.45
61,000 61 3.76 24,000 24,000
0.00%
TITAN 25-Sep-14 CE 400.00 5.65 2.65
88.33%
6.05
4.60
61,000 61 3.32 36,000 15,000
71.43%
SBIN 25-Sep-14 CE 2,750.00 13.00 4.30
49.43%
13.50
9.00
60,625 485 7.05 46,875 35,500
312.09%
ANDHRABANK 25-Sep-14 CE 90.00 0.60 0.40
200.00%
0.60
0.25
60,000 15 0.22 60,000 24,000
66.67%
BHEL 25-Sep-14 CE 300.00 0.30 -0.30
-50.00%
0.45
0.30
60,000 30 0.20 72,000 46,000
176.92%
HDFCBANK 25-Sep-14 CE 800.00 53.00 -0.05
-0.09%
55.50
52.00
60,000 120 31.93 132,000 -4,500
-3.30%
IRB 25-Sep-14 CE 300.00 1.05 -0.20
-16.00%
1.10
0.75
60,000 15 0.55 104,000 20,000
23.81%
UPL 25-Sep-14 CE 340.00 7.25 1.75
31.82%
7.30
4.80
60,000 30 3.80 48,000 28,000
140.00%
AXISBANK 25-Sep-14 CE 390.00 23.00 8.20
55.41%
23.00
16.25
58,750 47 10.82 53,750 3,750
7.50%
HEXAWARE 25-Sep-14 CE 160.00 6.50 -0.60
-8.45%
7.50
6.00
58,000 29 3.80 76,000 26,000
52.00%
SUNPHARMA 25-Sep-14 CE 850.00 22.55 -4.90
-17.85%
27.00
20.90
57,000 114 12.90 24,500 19,500
390.00%
TCS 25-Sep-14 CE 2,550.00 56.00 4.75
9.27%
67.80
51.85
57,000 456 33.75 39,125 4,500
13.00%
DLF 25-Sep-14 CE 240.00 0.25 -0.10
-28.57%
0.25
0.20
56,000 28 0.13 76,000 8,000
11.76%
IDBI 25-Sep-14 CE 75.00 4.35 0.45
11.54%
4.80
4.10
56,000 14 2.57 76,000 12,000
18.75%
ITC 25-Sep-14 CE 380.00 0.95 -0.45
-32.14%
1.25
0.85
56,000 56 0.58 184,000 26,000
16.46%
JSWENERGY 25-Sep-14 CE 90.00 0.50 0.25
100.00%
0.60
0.30
56,000 14 0.26 68,000 32,000
88.89%
TATAPOWER 25-Sep-14 CE 85.00 7.00 2.95
72.84%
7.05
5.00
56,000 14 3.26 84,000 12,000
16.67%
AUROPHARMA 25-Sep-14 CE 800.00 36.90 -2.80
-7.05%
45.00
33.50
55,500 111 21.50 65,500 23,000
54.12%
AUROPHARMA 25-Sep-14 CE 880.00 8.70 -0.95
-9.84%
12.65
8.10
55,000 110 5.32 80,500 16,000
24.81%
BANKINDIA 25-Sep-14 CE 310.00 5.00 2.35
88.68%
5.30
3.25
54,000 54 2.33 53,000 20,000
60.61%
CROMPGREAV 25-Sep-14 CE 240.00 1.35 0.50
58.82%
2.00
1.05
54,000 27 0.77 46,000 20,000
76.92%
ORIENTBANK 25-Sep-14 CE 300.00 4.00 2.20
122.22%
4.10
3.05
54,000 27 1.96 46,000 12,000
35.29%
TATAMOTORS 25-Sep-14 CE 590.00 1.75 -0.50
-22.22%
2.45
1.45
54,000 54 0.86 39,000 28,000
254.55%
HAVELLS 25-Sep-14 CE 300.00 7.10 -2.20
-23.66%
8.20
6.80
53,750 215 3.90 73,750 8,750
13.46%
ASIANPAINT 25-Sep-14 CE 650.00 10.00 -0.90
-8.26%
14.35
9.90
53,500 107 6.19 48,000 28,500
146.15%
GAIL 25-Sep-14 CE 480.00 6.35 3.15
98.44%
6.75
4.30
53,000 53 2.96 21,000 16,000
320.00%
MCDOWELL-N 25-Sep-14 CE 2,400.00 64.00 2.80
4.58%
80.10
60.15
52,500 420 38.30 94,125 16,500
21.26%
AXISBANK 25-Sep-14 CE 450.00 1.90 0.90
90.00%
2.50
1.15
52,500 42 0.81 32,500 31,250
2,500.00%
GAIL 25-Sep-14 CE 450.00 19.25 7.80
68.12%
19.65
13.00
52,000 52 8.56 16,000 -25,000
-60.98%
HINDALCO 25-Sep-14 CE 165.00 14.00 1.70
13.82%
16.15
11.00
52,000 26 7.07 42,000 4,000
10.53%
UPL 25-Sep-14 CE 330.00 11.45 4.05
54.73%
11.45
8.50
52,000 26 4.95 34,000 22,000
183.33%
VOLTAS 25-Sep-14 CE 290.00 2.00 0.40
25.00%
2.60
1.85
52,000 26 1.22 34,000 28,000
466.67%
HINDPETRO 25-Sep-14 CE 520.00 6.35 2.85
81.43%
6.75
4.50
51,000 51 2.93 29,000 16,000
123.08%
SUNPHARMA 25-Sep-14 CE 880.00 11.25 -3.60
-24.24%
14.50
10.50
51,000 102 6.16 52,000 24,500
89.09%
HEXAWARE 25-Sep-14 CE 170.00 2.90 -0.35
-10.77%
4.45
2.60
50,000 25 1.49 148,000 24,000
19.35%
HINDZINC 25-Sep-14 CE 170.00 3.10 -0.80
-20.51%
3.65
2.90
50,000 25 1.61 66,000 14,000
26.92%
IOC 25-Sep-14 CE 360.00 28.00 13.10
87.92%
28.00
16.80
50,000 50 10.20 24,000 5,000
26.32%
TATASTEEL 25-Sep-14 CE 500.00 34.15 8.15
31.35%
35.00
26.50
50,000 50 15.05 68,000 8,000
13.33%
BANKNIFTY 25-Sep-14 CE 16,700.00 121.05 72.60
149.85%
121.05
65.50
49,950 1,998 47.37 21,800 18,875
645.30%
RELINFRA 25-Sep-14 CE 800.00 8.50 5.30
165.63%
9.10
4.80
49,500 99 3.89 31,000 15,000
93.75%
JSWSTEEL 25-Sep-14 CE 1,350.00 35.15 26.20
292.74%
44.25
14.00
49,500 198 14.82 16,250 9,500
140.74%
YESBANK 25-Sep-14 CE 660.00 4.05 2.40
145.45%
4.05
1.55
49,000 49 1.49 27,000 22,000
440.00%
HDIL 25-Sep-14 CE 115.00 0.60 0.30
100.00%
0.60
0.50
48,000 6 0.26 80,000 40,000
100.00%
NTPC 25-Sep-14 CE 155.00 0.60 0.10
20.00%
0.60
0.40
48,000 24 0.24 76,000 36,000
90.00%
NIFTY 29-Jun-17 CE 8,000.00 1,571.15 612.35
63.87%
1,571.15
1,571.15
47,600 190 747.87 47,600 0
0.00%
RELINFRA 25-Sep-14 CE 780.00 13.00 7.95
157.43%
13.20
7.90
47,500 95 5.24 29,000 19,000
190.00%
HINDUNILVR 25-Sep-14 CE 780.00 4.05 -0.55
-11.96%
5.15
3.40
47,000 94 1.90 41,000 27,500
203.70%
INDUSINDBK 25-Sep-14 CE 610.00 19.00 9.70
104.30%
19.00
9.55
47,000 94 7.91 27,000 26,000
2,600.00%
BANKNIFTY 25-Sep-14 CE 16,800.00 101.60 65.95
184.99%
101.60
40.00
46,675 1,867 35.78 10,150 7,900
351.11%
JSWSTEEL 25-Sep-14 CE 1,450.00 12.80 -11.45
-47.22%
13.95
3.70
46,000 184 4.01 14,250 14,250
0.00%
LICHSGFIN 25-Sep-14 CE 300.00 18.65 7.30
64.32%
18.80
13.15
46,000 46 7.49 79,000 -3,000
-3.66%
HCLTECH 25-Sep-14 CE 1,650.00 42.95 -1.95
-4.34%
51.00
41.75
45,500 182 21.00 42,500 8,250
24.09%
JPPOWER 25-Sep-14 CE 12.50 2.85 0.65
29.55%
2.85
2.30
45,000 3 1.13 90,000 15,000
20.00%
NIFTY 25-Sep-14 CE 8,350.00 15.55 2.95
23.41%
16.55
11.55
44,250 885 5.96 38,600 38,500
38,500.00%
BANKNIFTY 25-Sep-14 CE 16,600.00 148.30 86.35
139.39%
150.15
82.90
44,225 1,769 50.40 14,800 13,425
976.36%
FEDERALBNK 25-Sep-14 CE 135.00 1.35 0.15
12.50%
1.50
1.15
44,000 11 0.57 36,000 0
0.00%
IOC 25-Sep-14 CE 390.00 11.50 5.70
98.28%
11.75
8.75
44,000 44 4.82 16,000 14,000
700.00%
ORIENTBANK 25-Sep-14 CE 260.00 23.60 10.55
80.84%
23.60
13.65
44,000 22 8.19 38,000 24,000
171.43%
RELIANCE 25-Sep-14 CE 980.00 52.30 12.10
30.10%
56.55
38.65
44,000 176 21.17 45,250 4,250
10.37%
UCOBANK 25-Sep-14 CE 105.00 0.90 0.10
12.50%
0.90
0.75
44,000 11 0.37 132,000 4,000
3.13%
RANBAXY 25-Sep-14 CE 650.00 14.60 -1.65
-10.15%
17.00
12.00
43,000 43 5.98 36,000 10,000
38.46%
BPCL 25-Sep-14 CE 740.00 9.35 1.70
22.22%
11.00
7.20
42,500 85 3.91 25,500 3,000
13.33%
AMBUJACEM 25-Sep-14 CE 230.00 0.85 -0.15
-15.00%
1.10
0.85
42,000 21 0.41 78,000 24,000
44.44%
GAIL 25-Sep-14 CE 470.00 9.90 5.10
106.25%
10.10
6.50
42,000 42 3.56 15,000 7,000
87.50%
RECLTD 25-Sep-14 CE 320.00 2.20 1.20
120.00%
4.00
1.30
42,000 42 0.76 61,000 14,000
29.79%
TATACHEM 25-Sep-14 CE 440.00 3.15 -0.25
-7.35%
3.50
1.50
42,000 42 1.34 22,000 22,000
0.00%
TATAMOTORS 30-Oct-14 CE 600.00 4.00 1.40
53.85%
4.50
3.90
42,000 42 1.68 35,000 35,000
0.00%
RECLTD 25-Sep-14 CE 260.00 24.40 8.00
48.78%
24.40
17.00
41,000 41 8.71 76,000 2,000
2.70%
SIEMENS 25-Sep-14 CE 850.00 25.05 12.00
91.95%
28.00
14.30
40,500 81 9.29 19,500 11,000
129.41%
MARUTI 25-Sep-14 CE 3,100.00 27.05 2.35
9.51%
27.05
9.35
40,125 321 8.74 26,000 26,000
0.00%
ALBK 25-Sep-14 CE 140.00 0.35 0.10
40.00%
0.35
0.30
40,000 10 0.14 56,000 8,000
16.67%
ARVIND 25-Sep-14 CE 270.00 28.70 5.40
23.18%
29.50
22.25
40,000 20 11.52 180,000 -4,000
-2.17%
ADANIPOWER 25-Sep-14 CE 65.00 0.15 0.00
0.00%
0.15
0.10
40,000 5 0.05 64,000 24,000
60.00%
CANBK 25-Sep-14 CE 440.00 4.20 1.85
78.72%
4.35
3.00
40,000 40 1.53 52,000 5,000
10.64%
INDIACEM 25-Sep-14 CE 125.00 2.00 0.50
33.33%
2.10
1.45
40,000 10 0.68 156,000 12,000
8.33%
IRB 25-Sep-14 CE 290.00 1.40 -0.40
-22.22%
1.75
1.05
40,000 10 0.56 48,000 12,000
33.33%
PETRONET 25-Sep-14 CE 180.00 10.50 3.55
51.08%
10.75
9.05
40,000 20 3.91 40,000 4,000
11.11%
NIFTY 25-Sep-14 CE 7,000.00 1,059.15 88.00
9.06%
1,061.75
1,013.25
39,850 797 413.18 477,550 19,700
4.30%
HDFC 25-Sep-14 CE 1,140.00 6.55 -3.00
-31.41%
9.30
6.35
39,750 159 3.00 62,500 21,500
52.44%
TATACOMM 25-Sep-14 CE 390.00 8.20 -1.10
-11.83%
10.00
7.85
39,000 39 3.41 34,000 11,000
47.83%
TCS 25-Sep-14 CE 2,700.00 12.70 0.55
4.53%
16.75
11.95
38,875 311 5.68 49,875 25,500
104.62%
SUNPHARMA 25-Sep-14 CE 900.00 7.20 -2.25
-23.81%
9.00
6.00
38,500 77 2.66 42,000 22,500
115.38%
ICICIBANK 25-Sep-14 CE 1,500.00 119.50 40.45
51.17%
119.50
88.85
38,250 153 41.11 112,500 4,000
3.69%
AUROPHARMA 25-Sep-14 CE 860.00 12.70 -2.20
-14.77%
17.00
12.00
38,000 76 5.22 43,500 11,000
33.85%
APOLLOTYRE 25-Sep-14 CE 230.00 0.50 -0.45
-47.37%
0.50
0.30
38,000 19 0.15 22,000 18,000
450.00%
TATACHEM 25-Sep-14 CE 380.00 25.55 14.05
122.17%
25.55
14.50
38,000 38 7.26 20,000 -1,000
-4.76%
LUPIN 25-Sep-14 CE 1,340.00 21.20 -0.40
-1.85%
27.20
18.30
37,750 151 7.73 44,500 13,500
43.55%
M&M 25-Sep-14 CE 1,500.00 12.00 0.90
8.11%
13.85
9.00
37,000 148 4.45 19,000 2,250
13.43%
ICICIBANK 30-Oct-14 CE 1,700.00 31.75 -6.70
-17.43%
31.75
29.50
36,750 147 11.36 24,500 24,500
0.00%
RELIANCE 25-Sep-14 CE 1,140.00 2.60 0.10
4.00%
3.20
1.90
36,750 147 1.03 31,750 22,500
243.24%
INFY 25-Sep-14 CE 3,800.00 17.75 -2.75
-13.41%
22.30
16.75
36,625 293 6.75 48,125 10,125
26.64%
INDIACEM 25-Sep-14 CE 130.00 1.20 0.35
41.18%
1.40
0.80
36,000 9 0.40 20,000 12,000
150.00%
IDFC 25-Sep-14 CE 175.00 0.30 0.10
50.00%
0.30
0.20
36,000 18 0.08 28,000 20,000
250.00%
JSWENERGY 25-Sep-14 CE 85.00 1.45 0.60
70.59%
1.45
0.80
36,000 9 0.42 48,000 12,000
33.33%
POWERGRID 25-Sep-14 CE 145.00 0.35 -0.25
-41.67%
0.40
0.30
36,000 18 0.13 68,000 26,000
61.90%
SUNPHARMA 25-Sep-14 CE 870.00 14.70 -4.30
-22.63%
20.40
13.10
35,500 71 5.24 21,500 16,500
330.00%
HDFC 25-Sep-14 CE 1,060.00 32.00 -7.55
-19.09%
40.00
31.00
35,250 141 12.19 69,500 8,250
13.47%
BANKBARODA 25-Sep-14 CE 880.00 38.70 9.35
31.86%
39.95
31.85
35,000 70 12.11 22,500 3,000
15.38%
CANBK 25-Sep-14 CE 380.00 25.50 8.75
52.24%
26.00
19.85
35,000 35 8.01 32,000 12,000
60.00%
HINDPETRO 25-Sep-14 CE 440.00 38.50 6.45
20.12%
38.75
33.25
35,000 35 12.40 80,000 22,000
37.93%
TATAMOTORS 25-Sep-14 CE 510.00 23.65 -2.65
-10.08%
28.00
22.00
35,000 35 8.29 79,000 2,000
2.60%
ASIANPAINT 25-Sep-14 CE 660.00 7.20 -1.20
-14.29%
11.20
7.20
34,500 69 3.14 88,500 -14,000
-13.66%
BPCL 25-Sep-14 CE 760.00 5.85 0.65
12.50%
7.10
4.30
34,500 69 2.03 24,000 19,500
433.33%
HINDALCO 25-Sep-14 CE 160.00 18.05 2.55
16.45%
19.50
16.00
34,000 17 5.97 102,000 12,000
13.33%
TATAMTRDVR 25-Sep-14 CE 370.00 19.75 0.65
3.40%
21.50
18.00
34,000 17 6.74 138,000 2,000
1.47%
HEROMOTOCO 25-Sep-14 CE 2,750.00 95.00 67.10
240.50%
95.00
35.00
33,750 270 20.92 10,500 6,250
147.06%
HEROMOTOCO 25-Sep-14 CE 2,800.00 66.20 48.30
269.83%
69.90
20.75
33,750 270 15.49 8,125 5,375
195.45%
ASHOKLEY 30-Oct-14 CE 42.50 1.30 -0.45
-25.71%
1.30
1.15
33,000 3 0.41 - 0
0.00%
SUNPHARMA 25-Sep-14 CE 840.00 27.75 -6.25
-18.38%
33.00
26.00
32,500 65 8.79 19,500 14,000
254.55%
HINDZINC 25-Sep-14 CE 175.00 1.65 -0.35
-17.50%
2.00
1.50
32,000 16 0.55 36,000 6,000
20.00%
PETRONET 25-Sep-14 CE 200.00 2.50 0.60
31.58%
2.55
1.80
32,000 16 0.72 20,000 4,000
25.00%
RPOWER 25-Sep-14 CE 92.50 0.50 0.30
150.00%
0.60
0.50
32,000 8 0.17 48,000 16,000
50.00%
SAIL 25-Sep-14 CE 105.00 0.10 -7.25
-98.64%
0.10
0.10
32,000 8 0.03 28,000 28,000
0.00%
UPL 25-Sep-14 CE 320.00 15.00 3.35
28.76%
15.75
13.95
32,000 16 4.79 60,000 18,000
42.86%
LUPIN 25-Sep-14 CE 1,300.00 37.00 0.50
1.37%
43.00
33.25
30,250 121 11.20 33,000 12,250
59.04%
HINDALCO 25-Sep-14 CE 205.00 1.15 0.40
53.33%
1.15
0.60
30,000 15 0.26 10,000 8,000
400.00%
IGL 25-Sep-14 CE 380.00 21.00 10.05
91.78%
21.00
12.95
30,000 30 4.90 15,000 -1,000
-6.25%
YESBANK 25-Sep-14 CE 540.00 63.00 24.00
61.54%
63.00
61.00
30,000 30 18.55 28,000 20,000
250.00%
BANKNIFTY 25-Sep-14 CE 16,900.00 80.10 -224.80
-73.73%
80.10
41.85
29,925 1,197 17.79 13,675 13,675
0.00%
BANKBARODA 25-Sep-14 CE 960.00 10.20 3.80
59.38%
10.50
3.60
29,000 58 2.51 24,000 7,000
41.18%
TATASTEEL 25-Sep-14 CE 620.00 0.70 -0.05
-6.67%
0.90
0.55
29,000 29 0.20 44,000 10,000
29.41%
ALBK 25-Sep-14 CE 135.00 0.90 0.40
80.00%
0.90
0.55
28,000 7 0.18 52,000 -12,000
-18.75%
GODREJIND 25-Sep-14 CE 340.00 8.00 2.95
58.42%
8.50
6.45
28,000 28 2.20 18,000 4,000
28.57%
PETRONET 25-Sep-14 CE 195.00 3.85 1.40
57.14%
4.00
3.45
28,000 14 1.02 24,000 14,000
140.00%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 47.20 1.30
2.83%
65.45
42.75
27,750 222 13.53 28,375 7,375
35.12%
MARUTI 25-Sep-14 CE 3,050.00 37.55 30.45
428.87%
39.75
18.00
27,750 222 7.88 11,875 11,750
9,400.00%
M&M 25-Sep-14 CE 1,400.00 48.20 6.10
14.49%
52.70
40.80
27,500 110 12.97 44,000 2,500
6.02%
PNB 25-Sep-14 CE 1,020.00 20.55 10.60
106.53%
21.60
12.85
27,000 54 4.39 27,000 8,000
42.11%
RELCAPITAL 25-Sep-14 CE 620.00 3.25 1.50
85.71%
3.55
2.90
27,000 27 0.86 28,000 14,000
100.00%
BANKNIFTY 25-Sep-14 CE 15,500.00 750.00 285.00
61.29%
752.65
495.00
26,025 1,041 165.35 82,250 -1,700
-2.03%
ADANIENT 25-Sep-14 CE 560.00 3.60 1.55
75.61%
3.90
1.90
26,000 26 0.74 14,000 10,000
250.00%
ADANIPORTS 25-Sep-14 CE 340.00 1.65 -3.65
-68.87%
1.65
1.60
26,000 13 0.42 24,000 24,000
0.00%
NMDC 25-Sep-14 CE 185.00 1.20 0.20
20.00%
1.60
0.90
26,000 13 0.32 22,000 14,000
175.00%
PFC 25-Sep-14 CE 240.00 24.00 6.25
35.21%
24.00
19.20
26,000 13 5.51 38,000 10,000
35.71%
UPL 25-Sep-14 CE 350.00 4.75 1.65
53.23%
4.75
3.05
26,000 13 1.10 42,000 6,000
16.67%
NIFTY 30-Oct-14 CE 7,700.00 437.20 69.90
19.03%
441.35
400.00
25,900 518 107.45 62,150 -1,600
-2.51%
ICICIBANK 25-Sep-14 CE 1,750.00 7.05 4.95
235.71%
7.05
3.90
25,500 102 1.40 15,750 15,500
6,200.00%
ASIANPAINT 25-Sep-14 CE 630.00 17.05 -0.70
-3.94%
22.85
17.05
25,000 50 4.81 20,500 5,000
32.26%
LICHSGFIN 25-Sep-14 CE 340.00 2.10 1.20
133.33%
2.25
1.50
25,000 25 0.49 20,000 14,000
233.33%
M&MFIN 25-Sep-14 CE 300.00 3.55 -0.30
-7.79%
4.55
3.55
25,000 25 0.98 28,000 9,000
47.37%
TATACHEM 25-Sep-14 CE 430.00 4.80 0.55
12.94%
5.20
3.40
25,000 25 0.97 7,000 7,000
0.00%
INFY 25-Sep-14 CE 3,850.00 11.50 -1.80
-13.53%
13.85
10.95
24,875 199 3.03 21,625 20,250
1,472.73%
BHARATFORG 25-Sep-14 CE 840.00 12.50 4.20
50.60%
12.50
7.20
24,000 24 2.58 14,000 2,000
16.67%
IDEA 25-Sep-14 CE 190.00 1.00 -0.05
-4.76%
1.05
0.65
24,000 12 0.21 24,000 24,000
0.00%
JPASSOCIAT 25-Sep-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 64,000 24,000
60.00%
JPASSOCIAT 30-Oct-14 CE 60.00 1.30 -6.30
-82.89%
1.30
0.55
24,000 3 0.25 16,000 16,000
0.00%
L&TFH 25-Sep-14 CE 80.00 0.15 0.05
50.00%
0.15
0.15
24,000 6 0.04 184,000 20,000
12.20%
RCOM 25-Sep-14 CE 110.00 10.00 1.00
11.11%
10.00
8.40
24,000 12 2.25 50,000 16,000
47.06%
RANBAXY 25-Sep-14 CE 640.00 19.45 -1.35
-6.49%
20.90
16.35
24,000 24 4.44 21,000 5,000
31.25%
TATAMTRDVR 25-Sep-14 CE 360.00 25.50 -0.40
-1.54%
25.50
22.85
24,000 12 5.77 106,000 2,000
1.92%
UNIONBANK 25-Sep-14 CE 200.00 22.30 7.25
48.17%
22.30
19.00
24,000 12 5.01 122,000 0
0.00%
NIFTY 25-Sep-14 CE 8,800.00 1.15 -0.05
-4.17%
1.25
1.05
23,800 476 0.26 18,850 17,100
977.14%
LUPIN 25-Sep-14 CE 1,360.00 15.00 -0.50
-3.23%
16.75
13.10
23,500 94 3.43 19,500 15,250
358.82%
AUROPHARMA 25-Sep-14 CE 900.00 5.95 -0.75
-11.19%
8.00
5.55
22,500 45 1.49 47,500 13,000
37.68%
BANKNIFTY 25-Sep-14 CE 17,100.00 50.50 31.05
159.64%
50.85
24.90
22,500 900 8.62 10,000 8,000
400.00%
TCS 25-Sep-14 CE 2,650.00 21.30 1.10
5.45%
27.25
19.55
22,375 179 5.06 18,625 6,875
58.51%
BHEL 25-Sep-14 CE 210.00 24.20 3.25
15.51%
24.20
22.00
22,000 11 4.91 66,000 0
0.00%
DABUR 25-Sep-14 CE 230.00 6.90 -1.85
-21.14%
7.20
6.10
22,000 11 1.46 60,000 10,000
20.00%
EXIDEIND 25-Sep-14 CE 160.00 10.50 1.95
22.81%
10.50
8.30
22,000 11 2.06 62,000 -4,000
-6.06%
HINDZINC 25-Sep-14 CE 180.00 0.90 -0.65
-41.94%
1.10
0.60
22,000 11 0.20 28,000 12,000
75.00%
NTPC 25-Sep-14 CE 135.00 7.35 1.50
25.64%
7.35
6.05
22,000 11 1.46 80,000 18,000
29.03%
POWERGRID 25-Sep-14 CE 125.00 7.00 1.25
21.74%
7.00
5.40
22,000 11 1.40 72,000 4,000
5.88%
PNB 25-Sep-14 CE 1,060.00 9.80 5.60
133.33%
10.50
7.85
22,000 44 1.98 24,000 -3,500
-12.73%
SIEMENS 25-Sep-14 CE 900.00 10.20 5.15
101.98%
12.30
5.55
22,000 44 2.24 19,500 17,500
875.00%
HCLTECH 25-Sep-14 CE 1,750.00 12.00 -2.00
-14.29%
15.90
11.60
21,750 87 2.83 31,500 10,500
50.00%
PNB 25-Sep-14 CE 1,040.00 14.50 5.55
62.01%
14.55
9.15
21,500 43 2.40 18,000 9,500
111.76%
HEROMOTOCO 25-Sep-14 CE 2,850.00 45.55 29.25
179.45%
49.00
14.95
21,000 168 6.70 11,000 9,125
486.67%
ANDHRABANK 25-Sep-14 CE 115.00 0.15 -5.15
-97.17%
2.45
0.10
20,000 5 0.12 16,000 16,000
0.00%
ANDHRABANK 30-Oct-14 CE 95.00 1.00 -0.20
-16.67%
1.00
1.00
20,000 5 0.20 24,000 0
0.00%
BHARATFORG 25-Sep-14 CE 860.00 7.95 3.10
63.92%
8.10
4.40
20,000 20 1.43 13,000 6,000
85.71%
DABUR 25-Sep-14 CE 250.00 1.50 -0.55
-26.83%
2.00
1.15
20,000 10 0.33 50,000 12,000
31.58%
HINDPETRO 25-Sep-14 CE 540.00 4.00 2.20
122.22%
4.35
2.65
20,000 20 0.78 16,000 14,000
700.00%
HINDZINC 25-Sep-14 CE 165.00 5.70 0.50
9.62%
6.10
5.00
20,000 10 1.10 10,000 2,000
25.00%
IGL 25-Sep-14 CE 420.00 5.20 -2.00
-27.78%
5.20
4.30
20,000 20 0.93 2,000 2,000
0.00%
IRB 25-Sep-14 CE 240.00 16.25 -10.45
-39.14%
16.25
14.80
20,000 5 3.12 12,000 12,000
0.00%
ADANIPORTS 25-Sep-14 CE 330.00 2.70 0.25
10.20%
2.80
2.10
20,000 10 0.48 20,000 16,000
400.00%
ADANIPORTS 25-Sep-14 CE 350.00 1.20 -14.90
-92.55%
1.20
1.10
20,000 10 0.23 16,000 16,000
0.00%
POWERGRID 25-Sep-14 CE 150.00 0.15 -0.35
-70.00%
0.20
0.15
20,000 10 0.03 26,000 18,000
225.00%
SUNTV 25-Sep-14 CE 380.00 12.20 3.10
34.07%
14.65
10.15
20,000 20 2.35 23,000 1,000
4.55%
TATAMTRDVR 25-Sep-14 CE 420.00 3.25 0.30
10.17%
3.55
2.50
20,000 10 0.58 20,000 6,000
42.86%
NIFTY 27-Nov-14 CE 8,200.00 163.65 -11.80
-6.73%
165.60
151.20
19,700 394 30.73 17,450 17,450
0.00%
ACC 25-Sep-14 CE 1,500.00 45.00 3.40
8.17%
52.90
42.95
19,500 78 9.24 11,250 -4,000
-26.23%
TECHM 25-Sep-14 CE 2,400.00 47.40 3.10
7.00%
52.90
45.00
19,250 154 9.35 21,750 6,375
41.46%
SUNTV 25-Sep-14 CE 370.00 16.45 4.10
33.20%
17.50
10.20
19,000 19 2.78 7,000 -2,000
-22.22%
DRREDDY 25-Sep-14 CE 3,000.00 60.00 2.25
3.90%
66.60
50.00
18,750 150 10.84 13,625 8,250
153.49%
TCS 30-Oct-14 CE 2,600.00 70.55 -97.05
-57.91%
75.00
70.55
18,750 150 13.67 15,875 15,875
0.00%
INDUSINDBK 25-Sep-14 CE 630.00 10.90 -10.70
-49.54%
10.90
5.30
18,500 37 1.54 14,500 14,500
0.00%
LT 25-Sep-14 CE 1,750.00 5.40 4.35
414.29%
7.95
4.00
18,500 74 0.93 13,000 11,500
766.67%
WIPRO 25-Sep-14 CE 590.00 6.20 -0.10
-1.59%
8.40
6.20
18,500 37 1.35 16,000 10,500
190.91%
INFY 25-Sep-14 CE 3,750.00 26.30 -2.40
-8.36%
31.50
25.45
18,375 147 5.20 12,750 7,500
142.86%
ULTRACEMCO 25-Sep-14 CE 2,600.00 94.25 40.95
76.83%
101.10
65.00
18,375 147 14.67 4,000 1,000
33.33%
MCDOWELL-N 25-Sep-14 CE 2,600.00 12.10 1.20
11.01%
14.00
9.00
18,125 145 2.03 18,875 6,875
57.29%
ADANIENT 25-Sep-14 CE 580.00 1.80 0.40
28.57%
2.90
1.15
18,000 18 0.31 15,000 12,000
400.00%
CANBK 25-Sep-14 CE 480.00 1.00 0.00
0.00%
1.00
0.90
18,000 18 0.17 27,000 0
0.00%
CENTURYTEX 25-Sep-14 CE 660.00 6.30 2.25
55.56%
6.85
5.00
18,000 18 1.10 40,000 1,000
2.56%
GAIL 25-Sep-14 CE 440.00 26.20 9.20
54.12%
26.20
18.60
18,000 18 4.05 26,000 2,000
8.33%
IFCI 25-Sep-14 CE 32.50 2.90 0.55
23.40%
2.90
2.70
18,000 2 0.50 207,000 -9,000
-4.17%
IFCI 25-Sep-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 27,000 18,000
200.00%
INDUSINDBK 25-Sep-14 CE 640.00 8.45 -10.55
-55.53%
8.45
4.30
18,000 36 1.22 8,500 8,500
0.00%
RELCAPITAL 25-Sep-14 CE 640.00 2.00 -0.05
-2.44%
2.20
1.55
18,000 18 0.35 21,000 15,000
250.00%
TITAN 25-Sep-14 CE 360.00 21.75 7.05
47.96%
23.05
17.00
18,000 18 3.60 18,000 6,000
50.00%
NIFTY 24-Dec-14 CE 8,300.00 183.00 35.00
23.65%
183.00
161.00
17,700 9 29.69 38,000 14,250
60.00%
NIFTY 30-Oct-14 CE 7,900.00 282.25 57.50
25.58%
282.25
254.00
17,600 352 46.67 114,750 -1,450
-1.25%
CIPLA 25-Sep-14 CE 510.00 29.70 13.30
81.10%
30.00
21.50
17,000 17 4.48 42,000 -6,000
-12.50%
TATAMOTORS 25-Sep-14 CE 500.00 30.45 -2.90
-8.70%
35.55
28.80
17,000 17 5.23 172,000 -2,000
-1.15%
ACC 25-Sep-14 CE 1,600.00 11.95 0.75
6.70%
16.00
11.00
16,750 67 2.23 17,500 8,000
84.21%
NIFTY 24-Dec-14 CE 8,400.00 140.00 25.00
21.74%
142.00
119.00
16,650 8 21.92 11,550 11,250
3,750.00%
SBIN 25-Sep-14 CE 2,450.00 117.00 33.15
39.53%
117.65
91.50
16,375 131 17.59 16,000 3,125
24.27%
ANDHRABANK 25-Sep-14 CE 105.00 0.15 -8.15
-98.19%
1.60
0.15
16,000 4 0.14 4,000 4,000
0.00%
ADANIPOWER 25-Sep-14 CE 45.00 5.20 0.85
19.54%
5.20
4.25
16,000 2 0.76 16,000 -8,000
-33.33%
CROMPGREAV 25-Sep-14 CE 190.00 20.10 9.05
81.90%
20.10
13.80
16,000 8 2.80 10,000 -2,000
-16.67%
INDIACEM 25-Sep-14 CE 110.00 7.95 0.15
1.92%
7.95
7.15
16,000 4 1.19 32,000 4,000
14.29%
JPASSOCIAT 25-Sep-14 CE 35.00 13.65 -25.10
-64.77%
13.65
13.65
16,000 2 2.18 - 0
0.00%
JPASSOCIAT 25-Sep-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 48,000 16,000
50.00%
KOTAKBANK 25-Sep-14 CE 1,040.00 35.60 7.80
28.06%
35.60
29.30
16,000 32 5.21 25,000 1,000
4.17%
KOTAKBANK 25-Sep-14 CE 1,060.00 23.75 5.35
29.08%
26.00
21.85
16,000 32 3.72 25,000 -2,500
-9.09%
SSLT 25-Sep-14 CE 320.00 1.30 -0.10
-7.14%
1.40
0.80
16,000 8 0.20 36,000 14,000
63.64%
UNIONBANK 25-Sep-14 CE 250.00 2.25 -22.30
-90.84%
2.25
1.70
16,000 8 0.31 8,000 8,000
0.00%
NIFTY 27-Nov-14 CE 8,500.00 63.50 -15.35
-19.47%
65.35
50.00
15,850 317 9.06 9,050 9,050
0.00%
LT 25-Sep-14 CE 1,800.00 3.30 -79.10
-96.00%
3.30
2.50
15,750 63 0.46 12,000 12,000
0.00%
DRREDDY 25-Sep-14 CE 3,050.00 42.15 3.30
8.49%
43.65
32.80
15,625 125 5.94 13,500 12,375
1,100.00%
RELINFRA 25-Sep-14 CE 840.00 3.80 -46.20
-92.40%
4.15
3.00
15,500 31 0.57 13,500 13,500
0.00%
HDFC 25-Sep-14 CE 1,120.00 9.85 -4.20
-29.89%
13.85
9.75
15,500 62 1.78 29,500 8,250
38.82%
BIOCON 25-Sep-14 CE 520.00 4.15 1.15
38.33%
4.20
2.30
15,000 30 0.52 18,500 7,000
60.87%
HAVELLS 25-Sep-14 CE 284.00 12.75 -6.10
-32.36%
12.75
10.55
15,000 60 1.80 12,500 10,000
400.00%
JPPOWER 25-Sep-14 CE 25.00 0.05 -0.05
-50.00%
0.05
0.05
15,000 1 0.01 90,000 0
0.00%
NIFTY 25-Sep-14 CE 7,400.00 663.95 84.75
14.63%
670.10
620.55
15,000 300 95.85 428,350 -300
-0.07%
RANBAXY 25-Sep-14 CE 680.00 6.45 -0.60
-8.51%
6.45
5.00
15,000 15 0.87 28,000 0
0.00%
ZEEL 25-Sep-14 CE 310.00 2.15 0.65
43.33%
2.75
2.00
15,000 15 0.32 28,000 12,000
75.00%
DRREDDY 25-Sep-14 CE 3,100.00 28.45 1.95
7.36%
28.45
20.00
14,750 118 3.77 10,875 7,375
210.71%
BANKNIFTY 25-Sep-14 CE 17,400.00 22.75 -32.15
-58.56%
24.05
16.00
14,625 585 2.99 8,775 8,775
0.00%
HEROMOTOCO 25-Sep-14 CE 2,650.00 155.00 97.70
170.51%
155.00
60.00
14,625 117 14.22 3,875 -1,875
-32.61%
WIPRO 25-Sep-14 CE 610.00 3.70 0.60
19.35%
5.00
3.10
14,500 29 0.53 13,500 10,500
350.00%
BANKNIFTY 25-Sep-14 CE 15,000.00 1,177.50 334.80
39.73%
1,179.70
918.85
14,275 571 148.18 58,700 -1,825
-3.02%
BANKINDIA 25-Sep-14 CE 320.00 3.15 0.70
28.57%
3.20
2.55
14,000 14 0.41 21,000 8,000
61.54%
DABUR 25-Sep-14 CE 245.00 2.25 -0.65
-22.41%
2.50
2.25
14,000 7 0.34 14,000 8,000
133.33%
IDFC 25-Sep-14 CE 180.00 0.20 -0.45
-69.23%
0.25
0.15
14,000 7 0.03 12,000 12,000
0.00%
ITC 25-Sep-14 CE 340.00 16.35 -2.10
-11.38%
19.00
14.50
14,000 14 2.21 45,000 10,000
28.57%
NMDC 25-Sep-14 CE 190.00 0.60 0.00
0.00%
1.00
0.60
14,000 7 0.11 30,000 10,000
50.00%
NTPC 25-Sep-14 CE 170.00 0.15 -1.90
-92.68%
0.15
0.10
14,000 7 0.02 20,000 10,000
100.00%
RANBAXY 25-Sep-14 CE 660.00 11.00 -1.05
-8.71%
13.20
10.00
14,000 14 1.53 28,000 2,000
7.69%
SUNTV 25-Sep-14 CE 400.00 8.00 2.75
52.38%
8.00
5.60
14,000 14 0.97 17,000 4,000
30.77%
AXISBANK 25-Sep-14 CE 380.00 31.00 9.65
45.20%
31.00
24.50
13,750 11 3.89 15,000 -1,250
-7.69%
NIFTY 25-Sep-14 CE 6,000.00 2,047.00 83.90
4.27%
2,053.00
2,001.00
13,600 272 275.66 836,300 6,250
0.75%
BPCL 25-Sep-14 CE 660.00 41.50 5.60
15.60%
44.00
34.00
13,500 27 5.41 40,000 -2,000
-4.76%
RELINFRA 25-Sep-14 CE 820.00 6.00 2.80
87.50%
6.00
3.65
13,500 27 0.69 12,000 11,000
1,100.00%
NIFTY 24-Dec-14 CE 7,500.00 735.00 79.45
12.12%
750.00
700.00
13,500 27 96.86 812,050 -4,100
-0.50%
SUNPHARMA 25-Sep-14 CE 890.00 9.30 -2.20
-19.13%
12.50
8.45
13,500 27 1.26 7,500 3,500
87.50%
HDFC 25-Sep-14 CE 1,200.00 1.80 -0.50
-21.74%
2.55
1.80
13,250 53 0.28 26,250 11,250
75.00%
GAIL 25-Sep-14 CE 490.00 3.85 -35.80
-90.29%
4.40
2.60
13,000 13 0.41 3,000 3,000
0.00%
IGL 25-Sep-14 CE 410.00 7.50 -1.45
-16.20%
7.50
5.00
13,000 13 0.81 8,000 8,000
0.00%
JINDALSTEL 25-Sep-14 CE 320.00 1.00 0.50
100.00%
1.60
1.00
13,000 13 0.16 32,000 8,000
33.33%
LICHSGFIN 25-Sep-14 CE 350.00 1.00 0.70
233.33%
1.00
0.65
13,000 13 0.11 9,000 7,000
350.00%
SRTRANSFIN 25-Sep-14 CE 950.00 21.00 9.00
75.00%
21.00
19.00
13,000 26 2.49 10,500 10,000
2,000.00%
TECHM 25-Sep-14 CE 2,500.00 17.20 -0.45
-2.55%
19.45
16.25
13,000 104 2.26 14,625 7,125
95.00%
NIFTY 27-Nov-14 CE 8,400.00 88.95 -15.50
-14.84%
88.95
75.00
12,750 255 10.81 6,750 6,750
0.00%
NIFTY 30-Oct-14 CE 9,000.00 3.00 -2.50
-45.45%
3.95
2.00
12,150 243 0.35 11,200 9,400
522.22%
INFY 25-Sep-14 CE 3,900.00 7.90 -0.35
-4.24%
9.50
7.80
12,125 97 0.99 38,250 6,500
20.47%
NIFTY 30-Oct-14 CE 7,800.00 356.85 64.50
22.06%
359.60
290.00
12,050 241 41.25 103,750 -5,000
-4.60%
ANDHRABANK 25-Sep-14 CE 100.00 0.15 -0.20
-57.14%
0.15
0.15
12,000 3 0.02 12,000 12,000
0.00%
AUROPHARMA 25-Sep-14 CE 920.00 3.95 -0.15
-3.66%
4.35
3.70
12,000 24 0.50 21,000 8,500
68.00%
CESC 25-Sep-14 CE 720.00 23.25 7.25
45.31%
25.50
19.75
12,000 24 2.83 5,000 3,500
233.33%
CAIRN 25-Sep-14 CE 320.00 13.20 1.50
12.82%
14.50
12.40
12,000 12 1.58 78,000 -1,000
-1.27%
DABUR 25-Sep-14 CE 235.00 4.70 -1.00
-17.54%
5.05
4.50
12,000 6 0.57 32,000 8,000
33.33%
FEDERALBNK 25-Sep-14 CE 140.00 0.95 0.40
72.73%
0.95
0.55
12,000 3 0.10 16,000 4,000
33.33%
GODREJIND 25-Sep-14 CE 350.00 5.00 -4.00
-44.44%
6.00
3.00
12,000 12 0.59 9,000 6,000
200.00%
IDEA 25-Sep-14 CE 150.00 17.60 3.60
25.71%
18.00
17.00
12,000 6 2.13 22,000 2,000
10.00%
IDBI 25-Sep-14 CE 100.00 0.10 0.05
100.00%
0.10
0.10
12,000 3 0.01 16,000 8,000
100.00%
NHPC 30-Oct-14 CE 22.50 1.00 0.40
66.67%
1.00
1.00
12,000 1 0.12 156,000 0
0.00%
RELIANCE 25-Sep-14 CE 960.00 65.60 10.85
19.82%
70.00
52.25
12,000 48 7.12 25,000 2,750
12.36%
SIEMENS 25-Sep-14 CE 800.00 57.70 27.15
88.87%
57.70
37.15
12,000 24 5.77 9,000 1,000
12.50%
SAIL 25-Sep-14 CE 75.00 8.80 0.70
8.64%
9.55
8.80
12,000 3 1.11 16,000 4,000
33.33%
SSLT 25-Sep-14 CE 330.00 0.80 -0.25
-23.81%
0.80
0.55
12,000 6 0.09 16,000 4,000
33.33%
TATACOMM 25-Sep-14 CE 370.00 17.15 -0.10
-0.58%
20.05
15.15
12,000 12 2.07 35,000 -5,000
-12.50%
YESBANK 25-Sep-14 CE 680.00 2.25 -8.45
-78.97%
2.25
1.50
12,000 12 0.24 8,000 8,000
0.00%
TCS 25-Sep-14 CE 2,500.00 83.20 8.60
11.53%
100.75
78.05
11,875 95 10.29 17,000 -125
-0.73%
BANKNIFTY 25-Sep-14 CE 17,200.00 36.05 -204.90
-85.04%
40.00
19.90
11,725 469 3.65 6,375 6,375
0.00%
BANKNIFTY 25-Sep-14 CE 15,700.00 617.80 265.50
75.36%
617.80
377.95
11,650 466 58.49 21,450 2,975
16.10%
SBIN 25-Sep-14 CE 2,400.00 152.50 37.10
32.15%
152.50
125.00
11,625 93 16.47 43,375 -6,250
-12.59%
RELIANCE 25-Sep-14 CE 1,200.00 0.90 0.20
28.57%
1.00
0.70
11,500 46 0.11 25,500 11,000
75.86%
ASHOKLEY 25-Sep-14 CE 32.50 4.90 0.40
8.89%
4.90
4.90
11,000 1 0.54 33,000 11,000
50.00%
LUPIN 25-Sep-14 CE 1,320.00 27.75 -0.15
-0.54%
30.95
25.15
11,000 44 3.04 13,750 2,000
17.02%
M&M 25-Sep-14 CE 1,550.00 5.50 1.40
34.15%
6.00
4.00
11,000 44 0.56 6,250 5,250
525.00%
NIFTY 27-Nov-14 CE 8,000.00 278.00 3.20
1.16%
278.70
247.15
11,000 220 29.61 8,600 8,600
0.00%
RANBAXY 25-Sep-14 CE 700.00 3.50 -0.80
-18.60%
3.50
3.10
11,000 11 0.37 20,000 9,000
81.82%
TATACHEM 25-Sep-14 CE 370.00 33.90 16.50
94.83%
34.00
21.05
11,000 11 3.18 19,000 -2,000
-9.52%
TATAMOTORS 25-Sep-14 CE 460.00 62.95 -5.00
-7.36%
63.00
62.50
11,000 11 6.90 47,000 -1,000
-2.08%
TATAMOTORS 25-Sep-14 CE 480.00 48.60 -1.00
-2.02%
48.60
44.85
11,000 11 5.06 70,000 -9,000
-11.39%
ZEEL 25-Sep-14 CE 295.00 5.65 2.05
56.94%
6.00
4.10
11,000 11 0.56 9,000 4,000
80.00%
ACC 25-Sep-14 CE 1,550.00 24.40 2.30
10.41%
30.00
23.70
10,500 42 2.74 18,500 2,250
13.85%
INDUSINDBK 25-Sep-14 CE 590.00 30.00 14.40
92.31%
30.00
19.05
10,500 21 2.48 9,000 0
0.00%
NIFTY 25-Sep-14 CE 6,500.00 1,548.00 80.15
5.46%
1,551.30
1,515.00
10,350 207 158.33 194,850 6,100
3.23%
NIFTY 25-Sep-14 CE 8,900.00 1.00 0.00
0.00%
1.15
0.70
10,250 205 0.10 12,900 10,050
352.63%
ARVIND 25-Sep-14 CE 260.00 36.50 6.25
20.66%
37.00
33.55
10,000 5 3.57 110,000 -2,000
-1.79%
COALINDIA 25-Sep-14 CE 410.00 1.20 0.95
380.00%
1.40
1.20
10,000 10 0.13 11,000 4,000
57.14%
HINDUNILVR 25-Sep-14 CE 800.00 2.35 0.15
6.82%
2.65
1.95
10,000 20 0.23 18,000 8,500
89.47%
INDUSINDBK 25-Sep-14 CE 560.00 53.00 32.50
158.54%
53.00
52.00
10,000 20 5.23 10,500 9,500
950.00%
KOTAKBANK 25-Sep-14 CE 960.00 91.00 11.00
13.75%
91.00
89.00
10,000 20 9.01 132,000 6,000
4.76%
M&MFIN 25-Sep-14 CE 290.00 6.60 0.25
3.94%
8.00
6.10
10,000 10 0.68 27,000 5,000
22.73%
PNB 25-Sep-14 CE 1,080.00 7.85 -3.95
-33.47%
7.85
5.60
10,000 20 0.66 6,500 5,500
550.00%
TCS 25-Sep-14 CE 2,750.00 7.25 0.70
10.69%
10.30
7.25
10,000 80 0.85 12,625 8,875
236.67%
TATAGLOBAL 25-Sep-14 CE 175.00 0.40 0.10
33.33%
0.45
0.35
10,000 5 0.04 14,000 2,000
16.67%
NIFTY 30-Oct-14 CE 7,050.00 1,056.25 139.50
15.22%
1,056.25
1,056.25
9,650 193 101.93 9,850 200
2.07%
NIFTY 27-Nov-14 CE 8,100.00 222.20 0.70
0.32%
222.20
198.85
9,300 186 19.33 5,750 5,750
0.00%
JSWSTEEL 25-Sep-14 CE 1,250.00 86.65 35.45
69.24%
86.65
54.70
9,250 37 6.36 5,250 3,500
200.00%
BAJAJ-AUTO 25-Sep-14 CE 2,350.00 29.50 1.35
4.80%
44.00
26.00
9,125 73 2.90 7,250 4,250
141.67%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 17.45 0.75
4.49%
21.00
15.45
9,125 73 1.62 12,000 3,500
41.18%
IGL 25-Sep-14 CE 390.00 13.95 8.35
149.11%
14.90
11.05
9,000 9 1.15 6,000 6,000
0.00%
RANBAXY 25-Sep-14 CE 710.00 2.95 -0.45
-13.24%
2.95
2.55
9,000 9 0.24 12,000 7,000
140.00%
TATAMOTORS 25-Sep-14 CE 450.00 75.00 -2.25
-2.91%
75.00
73.00
9,000 9 6.63 61,000 0
0.00%
WIPRO 25-Sep-14 CE 550.00 26.15 -0.10
-0.38%
29.00
22.10
9,000 18 2.47 22,500 2,500
12.50%
ZEEL 25-Sep-14 CE 285.00 10.00 2.15
27.39%
10.00
7.20
9,000 9 0.75 6,000 2,000
50.00%
NIFTY 27-Nov-14 CE 8,300.00 122.95 -13.65
-9.99%
123.50
111.05
8,700 174 10.35 6,450 6,450
0.00%
TECHM 25-Sep-14 CE 2,450.00 29.55 1.50
5.35%
33.00
25.75
8,625 69 2.60 6,000 1,625
37.14%
ASIANPAINT 25-Sep-14 CE 620.00 22.50 -1.00
-4.26%
25.00
22.50
8,500 17 2.08 10,500 -2,500
-19.23%
PNB 25-Sep-14 CE 1,100.00 4.55 0.55
13.75%
4.90
4.00
8,500 17 0.39 17,000 6,500
61.90%
NIFTY 24-Dec-14 CE 8,200.00 227.00 35.05
18.26%
227.00
210.00
8,400 2 18.33 74,400 3,250
4.57%
NIFTY 27-Nov-14 CE 6,950.00 1,203.05 49.60
4.30%
1,203.05
1,203.05
8,250 165 99.25 8,250 8,250
0.00%
ANDHRABANK 25-Sep-14 CE 65.00 12.20 -22.25
-64.59%
12.20
12.20
8,000 2 0.98 - 0
0.00%
ARVIND 25-Sep-14 CE 250.00 44.25 5.30
13.61%
45.40
41.40
8,000 4 3.49 58,000 0
0.00%
APOLLOTYRE 25-Sep-14 CE 140.00 37.30 -21.80
-36.89%
37.30
37.10
8,000 4 2.98 8,000 8,000
0.00%
BANKNIFTY 25-Sep-14 CE 17,300.00 32.00 -27.95
-46.62%
34.00
19.90
8,000 320 1.83 5,850 5,850
0.00%
COALINDIA 25-Sep-14 CE 350.00 20.50 5.35
35.31%
21.40
18.70
8,000 8 1.57 8,000 0
0.00%
DISHTV 25-Sep-14 CE 65.00 0.15 0.00
0.00%
0.15
0.15
8,000 1 0.01 56,000 0
0.00%
HINDALCO 25-Sep-14 CE 220.00 0.35 -2.45
-87.50%
0.35
0.30
8,000 4 0.03 4,000 4,000
0.00%
INDIACEM 25-Sep-14 CE 105.00 10.85 0.85
8.50%
10.85
10.85
8,000 2 0.87 8,000 4,000
100.00%
IRB 25-Sep-14 CE 220.00 30.60 -4.70
-13.31%
30.60
30.50
8,000 2 2.44 4,000 4,000
0.00%
IRB 25-Sep-14 CE 230.00 21.50 -4.70
-17.94%
21.50
21.40
8,000 2 1.72 16,000 0
0.00%
IRB 30-Oct-14 CE 280.00 7.45 -25.65
-77.49%
7.45
7.45
8,000 2 0.60 - 0
0.00%
IBREALEST 25-Sep-14 CE 60.00 13.75 -21.90
-61.43%
13.75
13.75
8,000 2 1.10 8,000 8,000
0.00%
KOTAKBANK 25-Sep-14 CE 1,100.00 9.25 0.50
5.71%
10.80
9.00
8,000 16 0.78 13,500 3,500
35.00%
MCLEODRUSS 25-Sep-14 CE 300.00 8.30 -1.70
-17.00%
8.30
7.50
8,000 8 0.64 8,000 4,000
100.00%
RANBAXY 25-Sep-14 CE 720.00 2.00 -2.45
-55.06%
2.00
1.50
8,000 8 0.14 12,000 4,000
50.00%
SYNDIBANK 25-Sep-14 CE 160.00 0.15 -2.05
-93.18%
0.15
0.15
8,000 2 0.01 8,000 0
0.00%
TATACHEM 25-Sep-14 CE 450.00 2.85 0.15
5.56%
2.85
1.60
8,000 8 0.17 6,000 6,000
0.00%
TITAN 25-Sep-14 CE 420.00 2.25 -8.30
-78.67%
2.50
2.25
8,000 8 0.19 8,000 8,000
0.00%
UCOBANK 25-Sep-14 CE 110.00 0.50 0.05
11.11%
0.50
0.50
8,000 2 0.04 84,000 0
0.00%
BANKBARODA 25-Sep-14 CE 1,000.00 4.60 -0.65
-12.38%
4.60
3.80
7,500 15 0.31 9,500 6,500
216.67%
AUROPHARMA 25-Sep-14 CE 780.00 47.00 -6.20
-11.65%
50.55
47.00
7,000 14 3.47 20,000 -1,000
-4.76%
CIPLA 25-Sep-14 CE 590.00 1.70 1.60
1,600.00%
1.70
1.50
7,000 7 0.11 6,000 6,000
0.00%
CANBK 25-Sep-14 CE 460.00 1.80 0.15
9.09%
2.00
1.80
7,000 7 0.13 19,000 0
0.00%
CESC 25-Sep-14 CE 740.00 15.00 6.55
77.51%
18.00
15.00
7,000 14 1.14 6,000 2,000
50.00%
ONGC 25-Sep-14 CE 400.00 46.95 6.45
15.93%
46.95
43.00
7,000 7 3.05 39,000 -1,000
-2.50%
RANBAXY 25-Sep-14 CE 670.00 8.50 -1.05
-10.99%
8.80
7.25
7,000 7 0.54 24,000 4,000
20.00%
JUSTDIAL 25-Sep-14 CE 1,700.00 38.75 -11.55
-22.96%
49.60
36.35
6,875 55 2.86 5,750 2,500
76.92%
ICICIBANK 25-Sep-14 CE 1,800.00 3.50 -3.30
-48.53%
4.00
2.50
6,750 27 0.21 6,000 6,000
0.00%
RELIANCE 30-Oct-14 CE 1,080.00 20.95 1.20
6.08%
26.00
20.55
6,750 27 1.44 76,000 6,000
8.57%
BANKBARODA 25-Sep-14 CE 980.00 6.10 2.10
52.50%
6.10
5.10
6,500 13 0.36 9,000 4,000
80.00%
NIFTY 30-Oct-14 CE 8,700.00 10.90 2.90
36.25%
10.90
8.05
6,450 129 0.61 5,200 3,650
235.48%
AXISBANK 25-Sep-14 CE 480.00 0.55 -27.80
-98.06%
0.95
0.55
6,250 5 0.04 5,000 5,000
0.00%
BANKNIFTY 25-Sep-14 CE 15,600.00 668.00 260.70
64.01%
668.00
460.00
6,200 248 34.70 7,650 -1,200
-13.56%
BHARTIARTL 25-Sep-14 CE 420.00 1.35 0.35
35.00%
1.35
1.20
6,000 6 0.08 5,000 4,000
400.00%
CAIRN 25-Sep-14 CE 360.00 1.10 0.15
15.79%
1.15
0.90
6,000 6 0.06 20,000 5,000
33.33%
AMBUJACEM 25-Sep-14 CE 240.00 0.50 -0.50
-50.00%
0.50
0.45
6,000 3 0.03 20,000 0
0.00%
GAIL 25-Sep-14 CE 500.00 2.80 -33.20
-92.22%
2.90
2.25
6,000 6 0.15 5,000 5,000
0.00%
IDEA 25-Sep-14 CE 185.00 1.35 -0.05
-3.57%
1.40
1.35
6,000 3 0.08 4,000 4,000
0.00%
IDFC 25-Sep-14 CE 130.00 16.65 3.15
23.33%
16.65
14.00
6,000 3 0.91 24,000 0
0.00%
IGL 25-Sep-14 CE 370.00 25.00 10.00
66.67%
25.00
18.50
6,000 6 1.37 8,000 0
0.00%
IOC 25-Sep-14 CE 410.00 5.10 -0.75
-12.82%
5.50
3.90
6,000 6 0.30 2,000 2,000
0.00%
JINDALSTEL 25-Sep-14 CE 310.00 1.90 0.45
31.03%
2.15
1.00
6,000 6 0.11 22,000 3,000
15.79%
ORIENTBANK 25-Sep-14 CE 320.00 1.35 0.85
170.00%
1.45
1.20
6,000 3 0.08 14,000 2,000
16.67%
PFC 25-Sep-14 CE 320.00 0.70 -1.50
-68.18%
0.70
0.65
6,000 3 0.04 6,000 2,000
50.00%
PNB 25-Sep-14 CE 940.00 61.00 24.85
68.74%
62.00
42.40
6,000 12 3.24 9,500 0
0.00%
RCOM 25-Sep-14 CE 145.00 0.30 0.15
100.00%
0.30
0.30
6,000 3 0.02 18,000 2,000
12.50%
SSLT 25-Sep-14 CE 270.00 19.50 -0.60
-2.99%
19.50
14.00
6,000 3 0.95 4,000 2,000
100.00%
UPL 25-Sep-14 CE 360.00 2.80 0.95
51.35%
2.80
2.20
6,000 3 0.15 4,000 2,000
100.00%
TATAGLOBAL 25-Sep-14 CE 180.00 0.25 0.00
0.00%
0.25
0.20
6,000 3 0.01 34,000 2,000
6.25%
HCLTECH 25-Sep-14 CE 1,800.00 6.05 -1.85
-23.42%
8.00
5.70
5,750 23 0.40 14,250 2,000
16.33%
NIFTY 25-Sep-14 CE 7,850.00 253.85 59.05
30.31%
254.30
221.05
5,650 113 13.51 11,350 250
2.25%
BIOCON 25-Sep-14 CE 460.00 25.00 5.50
28.21%
25.00
21.50
5,500 11 1.25 3,500 2,500
250.00%
RELIANCE 30-Oct-14 CE 1,300.00 4.80 2.80
140.00%
5.30
2.50
5,250 21 0.25 6,500 4,750
271.43%
DRREDDY 25-Sep-14 CE 3,150.00 18.20 -1.05
-5.45%
18.25
12.45
5,125 41 0.80 3,125 3,125
0.00%
AUROPHARMA 25-Sep-14 CE 940.00 2.65 0.10
3.92%
3.00
2.50
5,000 10 0.14 4,500 3,500
350.00%
ASIANPAINT 25-Sep-14 CE 670.00 5.50 -3.50
-38.89%
8.05
5.50
5,000 10 0.34 12,000 2,500
26.32%
ASIANPAINT 25-Sep-14 CE 680.00 3.75 -1.65
-30.56%
5.05
3.50
5,000 10 0.23 5,000 4,500
900.00%
BANKBARODA 25-Sep-14 CE 1,020.00 2.60 -10.35
-79.92%
2.85
2.60
5,000 10 0.14 5,500 5,000
1,000.00%
BANKINDIA 25-Sep-14 CE 330.00 1.90 -2.15
-53.09%
1.90
1.80
5,000 5 0.09 12,000 1,000
9.09%
GODREJIND 25-Sep-14 CE 360.00 3.00 0.45
17.65%
3.50
2.50
5,000 5 0.16 7,000 0
0.00%
IOC 25-Sep-14 CE 350.00 27.20 10.20
60.00%
27.20
24.00
5,000 5 1.28 16,000 -3,000
-15.79%
ITC 25-Sep-14 CE 390.00 0.55 -0.35
-38.89%
1.00
0.55
5,000 5 0.05 9,000 4,000
80.00%
JINDALSTEL 25-Sep-14 CE 200.00 40.00 -87.65
-68.66%
40.55
38.25
5,000 5 1.99 4,000 4,000
0.00%
ONGC 25-Sep-14 CE 520.00 1.25 -22.70
-94.78%
1.25
1.00
5,000 5 0.06 4,000 4,000
0.00%
RANBAXY 25-Sep-14 CE 690.00 4.55 -1.45
-24.17%
4.75
3.05
5,000 5 0.21 7,000 1,000
16.67%
ULTRACEMCO 25-Sep-14 CE 2,650.00 64.10 28.10
78.06%
72.80
47.00
5,000 40 2.97 2,250 0
0.00%
ULTRACEMCO 25-Sep-14 CE 2,700.00 45.60 22.10
94.04%
50.55
30.45
5,000 40 2.03 11,250 500
4.65%
DRREDDY 25-Sep-14 CE 2,950.00 93.00 9.25
11.04%
93.00
76.15
4,750 38 4.02 3,000 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,250.00 70.20 -0.10
-0.14%
86.40
63.40
4,625 37 3.33 4,750 500
11.76%
NIFTY 30-Oct-14 CE 8,800.00 6.60 -15.40
-70.00%
6.60
4.65
4,550 91 0.24 3,900 3,900
0.00%
ACC 25-Sep-14 CE 1,650.00 5.65 -6.90
-54.98%
6.40
5.65
4,500 18 0.28 5,500 2,500
83.33%
LT 25-Sep-14 CE 1,850.00 1.95 -64.55
-97.07%
3.80
0.10
4,500 18 0.09 1,500 1,500
0.00%
NIFTY 25-Sep-14 CE 7,300.00 764.00 88.10
13.03%
764.00
722.75
4,500 90 33.34 157,550 350
0.22%
HEROMOTOCO 25-Sep-14 CE 2,600.00 194.00 106.85
122.60%
194.00
109.95
4,375 35 5.92 5,375 -125
-2.27%
GRASIM 25-Sep-14 CE 3,500.00 84.90 38.05
81.22%
85.00
52.15
4,250 34 2.93 4,875 625
14.71%
UBL 25-Sep-14 CE 740.00 12.00 -1.60
-11.76%
12.00
11.00
4,250 17 0.50 3,750 1,250
50.00%
NIFTY 25-Sep-14 CE 7,200.00 859.50 87.30
11.31%
864.00
822.20
4,200 84 35.33 169,400 1,950
1.16%
NIFTY 30-Oct-14 CE 6,750.00 1,355.15 139.30
11.46%
1,355.15
1,355.15
4,150 83 56.24 16,600 0
0.00%
NIFTY 24-Dec-14 CE 7,000.00 1,195.50 81.10
7.28%
1,202.75
1,138.00
4,100 16 48.39 471,650 -250
-0.05%
HEXAWARE 25-Sep-14 CE 175.00 1.80 -0.10
-5.26%
1.95
1.80
4,000 2 0.07 12,000 0
0.00%
HEXAWARE 25-Sep-14 CE 180.00 1.20 -0.35
-22.58%
1.20
1.10
4,000 2 0.05 6,000 -2,000
-25.00%
ALBK 25-Sep-14 CE 110.00 9.90 2.80
39.44%
9.90
9.90
4,000 1 0.40 20,000 0
0.00%
ADANIENT 25-Sep-14 CE 320.00 158.50 17.00
12.01%
160.00
156.00
4,000 4 6.34 4,000 0
0.00%
ARVIND 25-Sep-14 CE 240.00 55.35 9.35
20.33%
55.35
55.00
4,000 2 2.21 20,000 0
0.00%
CENTURYTEX 25-Sep-14 CE 580.00 40.75 10.55
34.93%
40.75
34.05
4,000 4 1.50 4,000 1,000
33.33%
DLF 25-Sep-14 CE 250.00 0.20 -0.05
-20.00%
0.20
0.20
4,000 2 0.01 28,000 4,000
16.67%
FEDERALBNK 25-Sep-14 CE 115.00 9.40 -0.35
-3.59%
9.40
9.40
4,000 1 0.38 32,000 0
0.00%
AMBUJACEM 25-Sep-14 CE 200.00 12.20 -16.55
-57.57%
12.35
12.20
4,000 2 0.49 4,000 4,000
0.00%
GAIL 25-Sep-14 CE 430.00 30.40 7.45
32.46%
34.90
28.00
4,000 4 1.22 11,000 1,000
10.00%
HDFCBANK 25-Sep-14 CE 920.00 1.85 -10.80
-85.38%
2.25
1.75
4,000 8 0.08 3,500 3,500
0.00%
HINDPETRO 25-Sep-14 CE 420.00 46.90 1.05
2.29%
46.90
46.80
4,000 4 1.87 21,000 0
0.00%
IDEA 25-Sep-14 CE 155.00 14.00 4.30
44.33%
14.15
14.00
4,000 2 0.56 98,000 0
0.00%
IDBI 25-Sep-14 CE 95.00 0.15 -0.05
-25.00%
0.15
0.15
4,000 1 0.01 12,000 0
0.00%
IBREALEST 25-Sep-14 CE 65.00 8.75 -22.85
-72.31%
8.75
8.75
4,000 1 0.35 4,000 4,000
0.00%
JSWENERGY 25-Sep-14 CE 70.00 9.55 -4.25
-30.80%
9.55
9.55
4,000 1 0.38 - 0
0.00%
JSWENERGY 25-Sep-14 CE 72.50 7.80 -4.50
-36.59%
7.80
7.80
4,000 1 0.31 - 0
0.00%
JSWENERGY 25-Sep-14 CE 75.00 4.55 0.55
13.75%
4.55
4.55
4,000 1 0.18 24,000 0
0.00%
JSWENERGY 25-Sep-14 CE 82.50 1.35 0.25
22.73%
1.35
1.35
4,000 1 0.05 8,000 -4,000
-33.33%
JISLJALEQS 25-Sep-14 CE 80.00 10.80 -0.70
-6.09%
10.80
10.80
4,000 1 0.43 8,000 4,000
100.00%
JISLJALEQS 25-Sep-14 CE 85.00 9.30 4.10
78.85%
9.30
9.30
4,000 1 0.37 8,000 0
0.00%
KTKBANK 25-Sep-14 CE 120.00 9.65 3.40
54.40%
9.65
8.50
4,000 2 0.36 18,000 2,000
12.50%
L&TFH 25-Sep-14 CE 62.50 5.45 -7.95
-59.33%
5.45
5.45
4,000 1 0.22 - 0
0.00%
L&TFH 25-Sep-14 CE 90.00 0.10 -1.85
-94.87%
0.10
0.10
4,000 1 0.00 4,000 4,000
0.00%
MCDOWELL-N 25-Sep-14 CE 2,550.00 15.00 1.00
7.14%
19.00
13.00
4,000 32 0.58 5,750 250
4.55%
MCLEODRUSS 25-Sep-14 CE 310.00 4.50 -1.45
-24.37%
6.95
4.40
4,000 4 0.20 6,000 2,000
50.00%
MCLEODRUSS 25-Sep-14 CE 320.00 2.75 -0.85
-23.61%
2.75
2.00
4,000 4 0.09 12,000 1,000
9.09%
PETRONET 25-Sep-14 CE 210.00 1.25 -8.00
-86.49%
1.25
1.25
4,000 2 0.05 4,000 4,000
0.00%
RELCAPITAL 25-Sep-14 CE 520.00 34.20 -19.85
-36.73%
34.50
33.30
4,000 4 1.36 4,000 3,000
300.00%
RANBAXY 25-Sep-14 CE 620.00 28.50 -2.00
-6.56%
30.50
28.50
4,000 4 1.20 47,000 0
0.00%
RPOWER 30-Oct-14 CE 80.00 4.95 -12.35
-71.39%
4.95
4.95
4,000 1 0.20 4,000 4,000
0.00%
SYNDIBANK 25-Sep-14 CE 115.00 10.30 0.75
7.85%
10.30
10.30
4,000 1 0.41 8,000 4,000
100.00%
TATAPOWER 25-Sep-14 CE 120.00 0.10 -3.90
-97.50%
0.10
0.10
4,000 1 0.00 8,000 4,000
100.00%
MARUTI 25-Sep-14 CE 2,750.00 205.15 111.10
118.13%
205.55
118.30
3,875 31 6.47 7,750 375
5.08%
JUSTDIAL 25-Sep-14 CE 1,650.00 59.50 -10.85
-15.42%
72.00
51.80
3,750 30 2.28 2,500 2,000
400.00%
NIFTY 24-Dec-14 CE 8,600.00 90.20 10.30
12.89%
90.20
78.00
3,700 1 3.03 3,750 2,500
200.00%
TCS 25-Sep-14 CE 2,800.00 4.75 0.60
14.46%
6.00
4.55
3,625 29 0.19 7,750 3,500
82.35%
INDUSINDBK 25-Sep-14 CE 650.00 6.00 -10.65
-63.96%
6.00
4.80
3,500 7 0.18 2,000 2,000
0.00%
JUBLFOOD 25-Sep-14 CE 1,350.00 42.00 18.00
75.00%
46.30
25.00
3,500 14 1.46 3,000 2,250
300.00%
LUPIN 25-Sep-14 CE 1,280.00 47.80 1.80
3.91%
50.00
45.75
3,500 14 1.66 8,250 2,250
37.50%
BIOCON 25-Sep-14 CE 540.00 2.00 -0.65
-24.53%
2.00
0.85
3,000 6 0.05 1,500 0
0.00%
BANKBARODA 25-Sep-14 CE 1,040.00 2.40 -22.85
-90.50%
2.40
2.15
3,000 6 0.07 3,000 3,000
0.00%
CIPLA 25-Sep-14 CE 460.00 73.05 54.90
302.48%
73.05
73.00
3,000 3 2.19 2,000 -2,000
-50.00%
CIPLA 25-Sep-14 CE 500.00 35.00 10.80
44.63%
35.00
31.95
3,000 3 1.01 35,000 1,000
2.94%
HCLTECH 25-Sep-14 CE 1,600.00 78.80 6.80
9.44%
81.00
68.10
3,000 12 2.23 20,500 0
0.00%
HINDUNILVR 25-Sep-14 CE 720.00 32.45 3.90
13.66%
32.45
28.00
3,000 6 0.89 31,500 1,000
3.28%
HINDPETRO 25-Sep-14 CE 560.00 2.15 0.60
38.71%
3.00
2.15
3,000 3 0.07 5,000 1,000
25.00%
JINDALSTEL 25-Sep-14 CE 330.00 1.50 0.50
50.00%
1.50
1.00
3,000 3 0.04 15,000 1,000
7.14%
JSWSTEEL 25-Sep-14 CE 1,500.00 6.40 -10.70
-62.57%
6.40
5.25
3,000 12 0.18 - 0
0.00%
NIFTY 24-Dec-14 CE 6,000.00 2,155.85 93.15
4.52%
2,155.85
2,120.00
3,000 2 63.84 279,900 -1,700
-0.60%
RELIANCE 25-Sep-14 CE 1,160.00 1.85 -1.05
-36.21%
1.90
1.75
3,000 12 0.06 3,000 2,750
1,100.00%
SUNTV 25-Sep-14 CE 410.00 4.60 0.50
12.20%
4.60
3.50
3,000 3 0.13 3,000 -1,000
-25.00%
TATAMOTORS 25-Sep-14 CE 610.00 0.80 0.30
60.00%
0.80
0.75
3,000 3 0.02 3,000 3,000
0.00%
TATACOMM 25-Sep-14 CE 360.00 25.25 1.25
5.21%
25.60
25.25
3,000 3 0.76 8,000 0
0.00%
WIPRO 25-Sep-14 CE 620.00 2.00 -5.80
-74.36%
3.45
2.00
3,000 6 0.10 500 500
0.00%
YESBANK 25-Sep-14 CE 560.00 37.00 12.60
51.64%
37.00
30.00
3,000 3 0.99 37,000 -1,000
-2.63%
GRASIM 25-Sep-14 CE 3,600.00 45.70 18.70
69.26%
45.70
28.90
2,875 23 0.98 2,375 1,500
171.43%
NIFTY 24-Dec-14 CE 8,100.00 285.00 51.50
22.06%
300.00
256.60
2,850 1 7.98 5,300 2,050
63.08%
NIFTY 25-Sep-14 CE 7,750.00 334.00 68.35
25.73%
334.85
300.00
2,850 57 8.93 16,950 2,000
13.38%
HDFC 25-Sep-14 CE 1,240.00 0.95 -0.55
-36.67%
1.15
0.95
2,750 11 0.03 3,000 2,750
1,100.00%
NIFTY 25-Sep-14 CE 8,450.00 6.35 -30.50
-82.77%
7.00
5.50
2,750 55 0.17 2,400 2,400
0.00%
NIFTY 30-Oct-14 CE 7,500.00 615.55 85.85
16.21%
615.55
502.00
2,700 54 15.80 58,650 2,300
4.08%
NIFTY 30-Oct-14 CE 7,600.00 520.00 66.80
14.74%
524.75
490.00
2,650 53 13.30 15,400 1,750
12.82%
NIFTY 30-Oct-14 CE 8,900.00 4.50 -11.35
-71.61%
4.50
3.50
2,600 52 0.11 2,000 2,000
0.00%
AUROPHARMA 25-Sep-14 CE 640.00 180.50 47.00
35.21%
182.00
180.00
2,500 5 4.52 2,500 0
0.00%
HCLTECH 25-Sep-14 CE 1,850.00 2.95 -8.65
-74.57%
3.65
2.00
2,500 10 0.08 2,000 2,000
0.00%
HDFC 25-Sep-14 CE 1,180.00 2.90 -20.90
-87.82%
4.00
2.90
2,500 10 0.09 4,250 2,000
88.89%
HAVELLS 25-Sep-14 CE 295.00 8.55 -6.85
-44.48%
8.55
8.50
2,500 10 0.21 1,250 1,250
0.00%
HINDUNILVR 25-Sep-14 CE 700.00 43.60 -0.95
-2.13%
48.45
40.50
2,500 5 1.09 108,500 500
0.46%
INDUSINDBK 25-Sep-14 CE 580.00 31.55 10.95
53.16%
35.00
22.75
2,500 5 0.74 16,000 0
0.00%
JUBLFOOD 25-Sep-14 CE 1,400.00 24.00 8.00
50.00%
25.00
24.00
2,500 10 0.61 2,500 1,750
233.33%
LUPIN 25-Sep-14 CE 1,380.00 10.45 -4.10
-28.18%
12.00
9.75
2,500 10 0.26 2,000 750
60.00%
NIFTY 31-Dec-15 CE 8,000.00 930.95 45.95
5.19%
1,007.00
902.00
2,500 3 23.15 38,650 400
1.05%
DRREDDY 25-Sep-14 CE 3,250.00 6.30 -1.10
-14.86%
6.55
6.10
2,375 19 0.15 1,750 1,750
0.00%
TECHM 25-Sep-14 CE 2,600.00 5.25 -1.10
-17.32%
6.00
5.25
2,375 19 0.13 4,250 1,875
78.95%
BANKNIFTY 25-Sep-14 CE 14,500.00 1,585.05 317.95
25.09%
1,585.05
1,434.80
2,325 93 35.12 10,625 575
5.72%
BATAINDIA 25-Sep-14 CE 1,300.00 39.80 8.00
25.16%
45.95
39.80
2,250 9 0.97 750 -500
-40.00%
M&M 25-Sep-14 CE 1,350.00 81.80 2.20
2.76%
86.00
81.80
2,250 9 1.87 6,750 1,500
28.57%
ULTRACEMCO 25-Sep-14 CE 2,800.00 21.35 12.25
134.62%
21.35
15.55
2,250 18 0.41 2,250 875
63.64%
DRREDDY 25-Sep-14 CE 3,200.00 9.35 -2.85
-23.36%
10.35
9.35
2,125 17 0.21 2,125 1,875
750.00%
MARUTI 25-Sep-14 CE 2,700.00 245.00 120.50
96.79%
245.00
177.70
2,125 17 4.68 2,625 500
23.53%
TCS 30-Oct-14 CE 2,650.00 53.05 -90.85
-63.13%
53.05
53.05
2,125 17 1.13 - 0
0.00%
NIFTY 24-Dec-14 CE 5,000.00 3,124.05 71.65
2.35%
3,130.00
3,075.55
2,050 2 63.58 657,950 150
0.02%
ARVIND 25-Sep-14 CE 210.00 71.00 33.30
88.33%
71.00
71.00
2,000 1 1.42 2,000 0
0.00%
ARVIND 25-Sep-14 CE 230.00 62.85 11.35
22.04%
62.85
62.85
2,000 1 1.26 12,000 2,000
20.00%
ASIANPAINT 25-Sep-14 CE 700.00 3.50 0.15
4.48%
3.50
2.75
2,000 4 0.06 1,500 1,000
200.00%
BANKINDIA 25-Sep-14 CE 340.00 1.00 0.00
0.00%
1.00
1.00
2,000 2 0.02 4,000 0
0.00%
CIPLA 25-Sep-14 CE 490.00 45.80 11.80
34.71%
46.00
45.80
2,000 2 0.92 7,000 0
0.00%
CESC 25-Sep-14 CE 760.00 10.15 -13.10
-56.34%
11.00
9.65
2,000 4 0.20 1,000 1,000
0.00%
CENTURYTEX 25-Sep-14 CE 680.00 3.80 0.10
2.70%
3.80
3.80
2,000 2 0.08 4,000 0
0.00%
DLF 25-Sep-14 CE 160.00 23.10 1.10
5.00%
23.10
23.10
2,000 1 0.46 6,000 0
0.00%
DABUR 25-Sep-14 CE 220.00 11.75 -3.25
-21.67%
11.75
11.75
2,000 1 0.24 14,000 0
0.00%
EXIDEIND 25-Sep-14 CE 155.00 12.75 3.95
44.89%
12.75
12.75
2,000 1 0.26 4,000 0
0.00%
HINDALCO 25-Sep-14 CE 130.00 39.85 -1.15
-2.80%
39.85
39.85
2,000 1 0.80 6,000 0
0.00%
IDEA 25-Sep-14 CE 120.00 39.75 3.25
8.90%
39.75
39.75
2,000 1 0.80 8,000 0
0.00%
JINDALSTEL 25-Sep-14 CE 210.00 30.40 -87.80
-74.28%
30.40
29.10
2,000 2 0.60 1,000 1,000
0.00%
KTKBANK 25-Sep-14 CE 150.00 0.40 -7.00
-94.59%
0.40
0.40
2,000 1 0.01 - 0
0.00%
KTKBANK 30-Oct-14 CE 130.00 6.30 -4.95
-44.00%
6.30
6.30
2,000 1 0.13 2,000 2,000
0.00%
M&MFIN 25-Sep-14 CE 280.00 10.50 0.55
5.53%
10.50
10.25
2,000 2 0.21 25,000 1,000
4.17%
NIFTY 24-Dec-14 CE 9,100.00 35.00 -85.00
-70.83%
35.00
10.00
2,000 2 0.45 100 0
0.00%
NIFTY 31-Dec-15 CE 9,000.00 427.00 28.65
7.19%
428.00
407.95
2,000 1 8.37 116,100 1,700
1.49%
NTPC 25-Sep-14 CE 130.00 11.80 1.80
18.00%
11.80
11.80
2,000 1 0.24 16,000 0
0.00%
NTPC 25-Sep-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 16,000 2,000
14.29%
RELCAPITAL 25-Sep-14 CE 480.00 64.35 6.35
10.95%
64.35
62.80
2,000 2 1.27 1,000 0
0.00%
RECLTD 25-Sep-14 CE 340.00 0.65 0.30
85.71%
0.65
0.50
2,000 2 0.01 15,000 0
0.00%
SUNPHARMA 25-Sep-14 CE 440.00 413.00 208.20
101.66%
419.00
413.00
2,000 4 8.29 2,000 0
0.00%
SUNPHARMA 25-Sep-14 CE 830.00 33.00 30.95
1,509.76%
33.50
33.00
2,000 4 0.67 1,500 1,500
0.00%
SUNTV 25-Sep-14 CE 350.00 22.25 1.75
8.54%
23.00
22.25
2,000 2 0.45 15,000 2,000
15.38%
SUNTV 25-Sep-14 CE 390.00 8.00 0.00
0.00%
8.40
8.00
2,000 2 0.16 3,000 1,000
50.00%
TATAMOTORS 25-Sep-14 CE 270.00 257.50 83.60
48.07%
257.50
257.00
2,000 2 5.15 2,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 400.00 128.50 9.25
7.76%
128.50
127.85
2,000 2 2.56 11,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 470.00 54.15 -4.60
-7.83%
54.15
54.00
2,000 2 1.08 19,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 490.00 37.90 -3.15
-7.67%
37.90
37.40
2,000 2 0.75 16,000 0
0.00%
TITAN 25-Sep-14 CE 410.00 3.65 -8.90
-70.92%
3.75
3.65
2,000 2 0.07 1,000 1,000
0.00%
TECHM 25-Sep-14 CE 2,350.00 72.70 4.70
6.91%
77.00
69.50
2,000 16 1.47 7,750 125
1.64%
TATAMTRDVR 25-Sep-14 CE 300.00 74.55 44.15
145.23%
74.55
74.55
2,000 1 1.49 2,000 2,000
0.00%
TATAMTRDVR 25-Sep-14 CE 330.00 48.55 -4.45
-8.40%
48.55
48.55
2,000 1 0.97 2,000 0
0.00%
UNIONBANK 25-Sep-14 CE 190.00 27.90 3.30
13.41%
27.90
27.90
2,000 1 0.56 12,000 0
0.00%
UNIONBANK 25-Sep-14 CE 260.00 0.95 -20.35
-95.54%
0.95
0.95
2,000 1 0.02 - 0
0.00%
NIFTY 25-Sep-14 CE 5,000.00 3,037.10 84.05
2.85%
3,042.00
3,000.00
1,900 38 57.55 46,700 300
0.65%
BAJAJ-AUTO 25-Sep-14 CE 2,450.00 10.45 0.75
7.73%
10.70
8.55
1,750 14 0.17 1,875 875
87.50%
ABIRLANUVO 25-Sep-14 CE 1,550.00 19.00 -0.20
-1.04%
24.90
17.05
1,750 7 0.36 3,500 1,250
55.56%
JUSTDIAL 25-Sep-14 CE 1,750.00 30.70 -9.30
-23.25%
30.70
24.15
1,750 14 0.49 1,250 1,000
400.00%
TECHM 25-Sep-14 CE 2,550.00 10.00 1.15
12.99%
10.55
9.10
1,750 14 0.17 1,625 1,625
0.00%
BANKNIFTY 25-Sep-14 CE 14,000.00 2,116.35 361.25
20.58%
2,116.35
1,901.95
1,675 67 33.25 12,075 -300
-2.42%
NIFTY 25-Sep-14 CE 6,600.00 1,456.00 94.55
6.94%
1,456.00
1,415.00
1,650 33 23.71 120,450 350
0.29%
TECHM 25-Sep-14 CE 2,300.00 106.00 13.85
15.03%
112.95
103.00
1,625 13 1.74 8,375 125
1.52%
NIFTY 25-Sep-14 CE 5,900.00 2,125.15 63.00
3.06%
2,125.15
2,102.80
1,550 31 32.64 13,900 1,500
12.10%
AUROPHARMA 25-Sep-14 CE 460.00 356.00 63.95
21.90%
358.00
354.00
1,500 3 5.34 1,500 0
0.00%
BPCL 25-Sep-14 CE 640.00 60.00 10.00
20.00%
60.00
51.00
1,500 3 0.83 15,000 0
0.00%
RELINFRA 25-Sep-14 CE 680.00 64.00 28.25
79.02%
64.00
51.50
1,500 3 0.84 2,500 1,000
66.67%
HINDUNILVR 25-Sep-14 CE 500.00 233.00 100.45
75.78%
234.00
233.00
1,500 3 3.51 1,500 0
0.00%
INFY 25-Sep-14 CE 3,950.00 5.35 -38.35
-87.76%
5.90
5.10
1,500 12 0.08 1,375 1,375
0.00%
KOTAKBANK 25-Sep-14 CE 1,080.00 16.70 3.75
28.96%
16.70
15.45
1,500 3 0.24 9,500 0
0.00%
KOTAKBANK 25-Sep-14 CE 1,120.00 6.40 0.75
13.27%
7.05
6.40
1,500 3 0.10 4,500 500
12.50%
PNB 25-Sep-14 CE 900.00 84.25 9.25
12.33%
84.25
82.85
1,500 3 1.25 6,000 1,500
33.33%
PNB 25-Sep-14 CE 1,120.00 3.00 -33.35
-91.75%
3.00
3.00
1,500 3 0.05 1,000 1,000
0.00%
SUNPHARMA 25-Sep-14 CE 800.00 51.25 -12.70
-19.86%
51.25
51.10
1,500 3 0.77 6,000 0
0.00%
SUNPHARMA 25-Sep-14 CE 920.00 4.45 -0.45
-9.18%
4.45
3.50
1,500 3 0.06 3,000 500
20.00%
NIFTY 25-Sep-14 CE 6,800.00 1,252.80 84.50
7.23%
1,252.80
1,215.50
1,450 29 17.89 53,350 -100
-0.19%
NIFTY 30-Oct-14 CE 7,000.00 1,077.05 117.05
12.19%
1,080.00
1,050.00
1,350 27 14.40 1,650 -500
-23.26%
BANKNIFTY 25-Sep-14 CE 15,200.00 1,001.85 323.40
47.67%
1,001.85
772.90
1,325 53 11.52 5,350 300
5.94%
GRASIM 25-Sep-14 CE 3,700.00 19.95 -202.40
-91.03%
20.00
19.95
1,250 10 0.25 1,250 1,250
0.00%
ICICIBANK 25-Sep-14 CE 1,850.00 1.45 -2.90
-66.67%
1.45
1.25
1,250 5 0.02 1,000 1,000
0.00%
ABIRLANUVO 25-Sep-14 CE 1,450.00 60.70 11.20
22.63%
60.70
57.00
1,250 5 0.75 4,500 250
5.88%
ABIRLANUVO 25-Sep-14 CE 1,600.00 9.85 0.85
9.44%
10.60
9.85
1,250 5 0.13 2,250 250
12.50%
INFY 25-Sep-14 CE 4,000.00 3.50 -34.70
-90.84%
3.50
3.45
1,250 10 0.04 750 750
0.00%
MARUTI 25-Sep-14 CE 2,600.00 335.30 130.30
63.56%
335.30
209.90
1,250 10 3.61 1,125 750
200.00%
NIFTY 31-Dec-15 CE 10,000.00 145.00 10.00
7.41%
145.00
130.00
1,250 0 1.75 41,700 1,200
2.96%
SBIN 25-Sep-14 CE 2,300.00 225.00 35.00
18.42%
225.00
224.00
1,125 9 2.53 15,750 -125
-0.79%
NIFTY 25-Sep-14 CE 6,900.00 1,149.65 80.65
7.54%
1,149.65
1,127.90
1,100 22 12.48 27,950 100
0.36%
NIFTY 25-Sep-14 CE 7,100.00 967.85 100.85
11.63%
967.85
917.30
1,100 22 10.25 24,350 100
0.41%
AUROPHARMA 25-Sep-14 CE 760.00 56.70 -13.30
-19.00%
56.70
56.70
1,000 2 0.57 2,500 0
0.00%
BHARATFORG 25-Sep-14 CE 780.00 34.00 4.00
13.33%
34.00
34.00
1,000 1 0.34 14,000 1,000
7.69%
BHARATFORG 25-Sep-14 CE 900.00 2.50 0.60
31.58%
2.50
2.50
1,000 1 0.03 8,000 -1,000
-11.11%
BANKINDIA 25-Sep-14 CE 260.00 30.10 4.15
15.99%
30.10
30.10
1,000 1 0.30 1,000 0
0.00%
BANKINDIA 30-Oct-14 CE 310.00 12.80 -5.90
-31.55%
12.80
12.80
1,000 1 0.13 - 0
0.00%
CIPLA 25-Sep-14 CE 440.00 92.00 17.00
22.67%
92.00
92.00
1,000 1 0.92 4,000 1,000
33.33%
CIPLA 25-Sep-14 CE 470.00 59.00 40.00
210.53%
59.00
59.00
1,000 1 0.59 3,000 0
0.00%
CIPLA 25-Sep-14 CE 580.00 2.40 2.25
1,500.00%
2.40
2.40
1,000 1 0.02 - 0
0.00%
CANBK 25-Sep-14 CE 360.00 37.75 -0.25
-0.66%
37.75
37.75
1,000 1 0.38 2,000 0
0.00%
CESC 25-Sep-14 CE 700.00 30.70 6.30
25.82%
35.00
30.70
1,000 2 0.33 5,000 -500
-9.09%
COLPAL 25-Sep-14 CE 1,600.00 29.75 -2.40
-7.47%
31.65
29.50
1,000 4 0.30 3,000 500
20.00%
CENTURYTEX 25-Sep-14 CE 700.00 2.20 0.75
51.72%
2.20
2.20
1,000 1 0.02 8,000 0
0.00%
DRREDDY 25-Sep-14 CE 2,900.00 120.00 15.80
15.16%
120.00
110.00
1,000 8 1.17 4,500 125
2.86%
GAIL 25-Sep-14 CE 420.00 41.00 15.65
61.74%
41.00
41.00
1,000 1 0.41 4,000 0
0.00%
GRASIM 25-Sep-14 CE 3,650.00 33.25 -206.55
-86.13%
33.25
20.85
1,000 8 0.23 750 750
0.00%
HDFCBANK 25-Sep-14 CE 820.00 37.55 1.50
4.16%
37.55
37.55
1,000 2 0.38 80,500 1,000
1.26%
INDUSINDBK 25-Sep-14 CE 440.00 140.00 2.40
1.74%
141.50
140.00
1,000 2 1.41 1,000 0
0.00%
ABIRLANUVO 25-Sep-14 CE 1,500.00 36.00 5.25
17.07%
36.00
30.00
1,000 4 0.33 1,500 250
20.00%
ABIRLANUVO 25-Sep-14 CE 1,700.00 2.50 -0.50
-16.67%
2.50
2.50
1,000 4 0.03 1,250 500
66.67%
JINDALSTEL 25-Sep-14 CE 340.00 1.00 -25.65
-96.25%
1.00
1.00
1,000 1 0.01 1,000 1,000
0.00%
LUPIN 25-Sep-14 CE 1,260.00 60.40 -2.10
-3.36%
60.40
60.10
1,000 4 0.60 9,500 0
0.00%
LT 25-Sep-14 CE 1,950.00 0.20 -42.10
-99.53%
3.00
0.10
1,000 4 0.02 - 0
0.00%
MCDOWELL-N 30-Oct-14 CE 2,500.00 25.80 0.80
3.20%
33.00
25.80
1,000 8 0.27 8,375 125
1.52%
M&M 25-Sep-14 CE 1,600.00 2.50 -2.35
-48.45%
2.70
2.50
1,000 4 0.03 500 500
0.00%
NIFTY 25-Sep-14 CE 6,400.00 1,652.00 90.10
5.77%
1,652.85
1,652.00
1,000 20 16.52 87,400 0
0.00%
PNB 25-Sep-14 CE 860.00 127.45 -3.55
-2.71%
127.45
127.45
1,000 2 1.27 7,500 0
0.00%
RELCAPITAL 25-Sep-14 CE 660.00 1.35 -1.15
-46.00%
1.35
1.35
1,000 1 0.01 12,000 1,000
9.09%
RANBAXY 25-Sep-14 CE 610.00 33.55 -5.35
-13.75%
33.55
33.55
1,000 1 0.34 5,000 1,000
25.00%
RANBAXY 25-Sep-14 CE 630.00 24.00 -6.00
-20.00%
24.00
24.00
1,000 1 0.24 5,000 0
0.00%
RANBAXY 25-Sep-14 CE 730.00 1.25 -0.65
-34.21%
1.25
1.25
1,000 1 0.01 3,000 1,000
50.00%
RANBAXY 25-Sep-14 CE 750.00 0.25 -3.35
-93.06%
0.25
0.25
1,000 1 0.00 - 0
0.00%
SBIN 25-Sep-14 CE 3,000.00 1.80 -3.20
-64.00%
3.80
1.80
1,000 8 0.02 2,500 500
25.00%
SUNTV 25-Sep-14 CE 340.00 32.00 -91.95
-74.18%
32.00
32.00
1,000 1 0.32 1,000 1,000
0.00%
SUNTV 25-Sep-14 CE 420.00 4.40 1.70
62.96%
4.40
4.40
1,000 1 0.04 14,000 0
0.00%
TATACHEM 25-Sep-14 CE 360.00 24.50 8.50
53.13%
24.50
24.50
1,000 1 0.25 1,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 350.00 179.10 82.35
85.12%
179.10
179.10
1,000 1 1.79 1,000 0
0.00%
TITAN 25-Sep-14 CE 430.00 1.00 -7.85
-88.70%
1.00
1.00
1,000 1 0.01 1,000 1,000
0.00%
TATASTEEL 25-Sep-14 CE 440.00 88.50 4.95
5.92%
88.50
88.50
1,000 1 0.89 4,000 0
0.00%
ULTRACEMCO 25-Sep-14 CE 2,750.00 32.90 16.80
104.35%
32.90
18.85
1,000 8 0.27 500 0
0.00%
TATACOMM 25-Sep-14 CE 420.00 2.70 -0.80
-22.86%
2.70
2.70
1,000 1 0.03 3,000 0
0.00%
ZEEL 25-Sep-14 CE 275.00 13.00 2.50
23.81%
13.00
13.00
1,000 1 0.13 5,000 0
0.00%
NIFTY 25-Sep-14 CE 4,000.00 4,034.00 73.90
1.87%
4,043.00
4,013.00
900 18 36.28 156,450 -650
-0.41%
INFY 25-Sep-14 CE 3,300.00 307.50 -7.50
-2.38%
307.50
295.00
875 7 2.64 17,375 750
4.51%
MARUTI 25-Sep-14 CE 2,500.00 432.60 126.60
41.37%
473.95
385.00
875 7 3.77 7,375 0
0.00%
JSWSTEEL 25-Sep-14 CE 1,000.00 245.00 -7.40
-2.93%
245.00
245.00
750 3 1.84 750 0
0.00%
LT 25-Sep-14 CE 1,900.00 1.15 -3.85
-77.00%
2.80
0.10
750 3 0.01 250 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,322.05 33.00
0.62%
5,400.00
5,310.00
750 1 40.15 111,600 0
0.00%
RELIANCE 30-Oct-14 CE 1,040.00 26.55 -1.45
-5.18%
28.00
26.55
750 3 0.20 10,000 0
0.00%
NIFTY 25-Sep-14 CE 7,650.00 420.35 74.50
21.54%
420.35
394.90
650 13 2.63 5,400 -250
-4.42%
MARUTI 25-Sep-14 CE 3,200.00 12.00 -4.60
-27.71%
12.00
4.70
625 5 0.05 375 375
0.00%
NIFTY 25-Sep-14 CE 6,700.00 1,356.30 91.10
7.20%
1,356.30
1,307.55
600 12 8.05 209,850 100
0.05%
NIFTY 31-Dec-15 CE 8,500.00 675.00 55.00
8.87%
675.00
650.00
600 5 3.97 143,050 300
0.21%
ASIANPAINT 25-Sep-14 CE 600.00 39.00 0.75
1.96%
39.00
39.00
500 1 0.20 2,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,400.00 834.30 287.15
52.48%
834.30
655.00
500 20 3.70 1,125 75
7.14%
COLPAL 25-Sep-14 CE 1,640.00 17.70 -39.40
-69.00%
17.70
17.70
500 2 0.09 500 500
0.00%
GRASIM 25-Sep-14 CE 3,450.00 105.00 23.00
28.05%
105.00
76.90
500 4 0.46 1,625 0
0.00%
GLENMARK 25-Sep-14 CE 740.00 15.15 0.10
0.66%
15.15
15.15
500 1 0.08 5,000 500
11.11%
GLENMARK 25-Sep-14 CE 760.00 11.15 -6.85
-38.06%
11.15
11.15
500 1 0.06 500 0
0.00%
GLENMARK 25-Sep-14 CE 800.00 3.50 -3.05
-46.56%
3.50
3.50
500 1 0.02 - -500
-100.00%
HDFCBANK 30-Oct-14 CE 880.00 14.95 -8.00
-34.86%
14.95
14.95
500 1 0.07 500 500
0.00%
HDFCBANK 30-Oct-14 CE 900.00 9.95 -6.75
-40.42%
9.95
9.95
500 1 0.05 500 500
0.00%
ICICIBANK 25-Sep-14 CE 1,450.00 153.60 37.40
32.19%
153.60
147.00
500 2 0.75 113,500 -250
-0.22%
INFY 25-Sep-14 CE 4,100.00 2.50 0.50
25.00%
2.50
2.50
500 4 0.01 1,125 0
0.00%
JSWSTEEL 25-Sep-14 CE 1,200.00 93.40 5.40
6.14%
93.40
93.40
500 2 0.47 750 500
200.00%
LT 25-Sep-14 CE 2,000.00 1.50 -30.85
-95.36%
2.40
1.50
500 2 0.01 9,250 250
2.78%
LT 30-Oct-14 CE 1,700.00 36.10 -42.25
-53.92%
36.10
36.10
500 2 0.18 - 0
0.00%
RELIANCE 25-Sep-14 CE 920.00 106.00 16.00
17.78%
106.00
105.00
500 2 0.53 6,750 250
3.85%
RELIANCE 25-Sep-14 CE 1,300.00 1.00 -8.95
-89.95%
1.00
0.60
500 2 0.00 250 250
0.00%
SUNPHARMA 25-Sep-14 CE 910.00 5.00 -1.70
-25.37%
5.00
5.00
500 1 0.03 5,500 0
0.00%
SUNPHARMA 25-Sep-14 CE 930.00 3.30 -1.65
-33.33%
3.30
3.30
500 1 0.02 - 0
0.00%
WIPRO 25-Sep-14 CE 540.00 31.00 5.30
20.62%
31.00
31.00
500 1 0.16 4,000 0
0.00%
NIFTY 24-Dec-14 CE 6,500.00 1,670.00 82.35
5.19%
1,670.00
1,650.00
450 0 7.44 398,000 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,800.00 20.00 -5.05
-20.16%
20.00
16.50
375 3 0.07 2,750 250
10.00%
APOLLOHOSP 25-Sep-14 CE 1,200.00 33.50 23.40
231.68%
33.50
33.50
250 1 0.08 - 0
0.00%
BATAINDIA 25-Sep-14 CE 1,350.00 23.60 -36.40
-60.67%
23.60
23.60
250 1 0.06 250 250
0.00%
DIVISLAB 25-Sep-14 CE 1,600.00 30.05 16.95
129.39%
30.05
30.05
250 1 0.08 250 250
0.00%
GRASIM 25-Sep-14 CE 3,400.00 140.00 49.25
54.27%
140.00
105.60
250 2 0.31 2,750 125
4.76%
HCLTECH 25-Sep-14 CE 1,200.00 437.00 163.05
59.52%
437.00
437.00
250 1 1.09 250 0
0.00%
HAVELLS 25-Sep-14 CE 212.00 71.00 -64.65
-47.66%
71.00
71.00
250 1 0.18 1,250 0
0.00%
HAVELLS 25-Sep-14 CE 1,240.00 56.65 -4.55
-7.43%
56.65
56.65
250 1 0.14 250 0
0.00%
HAVELLS 25-Sep-14 CE 1,300.00 22.95 -22.75
-49.78%
22.95
22.95
250 1 0.06 250 0
0.00%
INFY 30-Oct-14 CE 3,750.00 93.05 10.05
12.11%
93.05
92.00
250 2 0.23 250 250
0.00%
JUBLFOOD 25-Sep-14 CE 1,300.00 40.00 -10.00
-20.00%
40.00
40.00
250 1 0.10 250 0
0.00%
LT 25-Sep-14 CE 1,400.00 184.80 58.80
46.67%
184.80
184.80
250 1 0.46 1,500 0
0.00%
LT 25-Sep-14 CE 1,450.00 158.50 60.50
61.73%
158.50
158.50
250 1 0.40 2,250 0
0.00%
M&M 25-Sep-14 CE 1,300.00 121.50 2.95
2.49%
121.50
121.50
250 1 0.30 5,750 0
0.00%
MARUTI 30-Oct-14 CE 3,050.00 53.70 29.80
124.69%
53.70
52.20
250 2 0.13 250 250
0.00%
MARUTI 30-Oct-14 CE 3,100.00 41.75 22.65
118.59%
41.75
40.50
250 2 0.10 250 250
0.00%
NIFTY 25-Sep-14 CE 6,200.00 1,829.10 61.70
3.49%
1,829.10
1,823.50
250 5 4.56 17,500 50
0.29%
RELIANCE 25-Sep-14 CE 940.00 79.00 1.05
1.35%
79.00
79.00
250 1 0.20 250 -250
-50.00%
RELIANCE 30-Oct-14 CE 1,000.00 48.90 -27.40
-35.91%
48.90
48.90
250 1 0.12 - 0
0.00%
SBIN 30-Oct-14 CE 2,400.00 175.00 35.00
25.00%
175.00
175.00
250 2 0.44 2,250 250
12.50%
TCS 25-Sep-14 CE 1,800.00 738.00 188.10
34.21%
738.00
738.00
250 2 1.85 250 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,300.00 868.00 256.45
41.93%
868.00
699.00
225 9 1.76 1,250 75
6.38%
NIFTY 25-Sep-14 CE 5,800.00 2,251.60 89.15
4.12%
2,251.60
2,209.45
200 4 4.47 199,750 50
0.03%
NIFTY 30-Oct-14 CE 7,300.00 780.15 153.65
24.53%
780.25
780.15
200 4 1.56 - 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,200.00 96.85 -4.15
-4.11%
96.85
96.85
125 1 0.12 2,625 0
0.00%
BANKNIFTY 25-Sep-14 CE 13,500.00 2,538.55 253.55
11.10%
2,538.55
2,430.00
125 5 3.09 4,500 50
1.12%
HEROMOTOCO 25-Sep-14 CE 2,550.00 185.00 32.10
20.99%
185.00
185.00
125 1 0.23 1,750 -125
-6.67%
INFY 25-Sep-14 CE 3,400.00 220.20 0.20
0.09%
220.20
220.20
125 1 0.28 2,375 0
0.00%
INFY 25-Sep-14 CE 3,500.00 152.00 8.65
6.03%
152.00
152.00
125 1 0.19 5,750 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,250.00 183.00 10.70
6.21%
183.00
183.00
125 1 0.23 125 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,300.00 150.00 25.00
20.00%
150.00
150.00
125 1 0.19 10,750 -125
-1.15%
MARUTI 25-Sep-14 CE 2,000.00 795.00 253.15
46.72%
795.00
795.00
125 1 0.99 125 0
0.00%
MARUTI 25-Sep-14 CE 2,350.00 470.25 202.50
75.63%
470.25
470.25
125 1 0.59 125 125
0.00%
OFSS 25-Sep-14 CE 4,000.00 56.45 16.35
40.77%
56.45
56.45
125 1 0.07 500 0
0.00%
SBIN 25-Sep-14 CE 2,350.00 180.00 16.00
9.76%
180.00
180.00
125 1 0.23 1,125 125
12.50%
BANKNIFTY 25-Sep-14 CE 12,900.00 2,800.00 100.00
3.70%
3,095.00
2,800.00
100 4 2.98 2,175 -25
-1.14%
BANKNIFTY 25-Sep-14 CE 13,000.00 3,072.40 332.95
12.15%
3,072.40
2,930.00
100 4 2.97 8,200 -25
-0.30%
BANKNIFTY 30-Oct-14 CE 16,000.00 550.00 265.00
92.98%
550.00
550.00
100 4 0.55 150 100
200.00%
NIFTY 24-Dec-14 CE 8,900.00 29.95 9.60
47.17%
29.95
29.95
100 0 0.03 21,450 0
0.00%
NIFTY 25-Sep-14 CE 6,300.00 1,747.25 79.45
4.76%
1,747.25
1,732.50
100 2 1.74 21,050 50
0.24%
NIFTY 27-Nov-14 CE 9,250.00 0.40 -4.75
-92.23%
0.40
0.30
100 2 0.00 - 0
0.00%
NIFTY 31-Dec-15 CE 7,000.00 1,670.00 70.00
4.38%
1,670.00
1,670.00
100 0 1.67 4,150 100
2.47%
BANKNIFTY 30-Oct-14 CE 17,000.00 130.50 20.60
18.74%
140.00
130.50
75 3 0.10 275 50
22.22%
BANKNIFTY 25-Sep-14 CE 12,800.00 3,218.20 273.20
9.28%
3,218.20
3,218.00
50 2 1.61 3,500 0
0.00%
BANKNIFTY 25-Sep-14 CE 14,900.00 1,226.05 345.60
39.25%
1,226.05
1,148.00
50 2 0.59 4,150 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 5,120.00 116.50
2.33%
5,120.00
5,120.00
50 0 2.56 221,350 0
0.00%
NIFTY 24-Dec-14 CE 4,000.00 4,060.00 -28.00
-0.68%
4,060.00
4,060.00
50 0 2.03 77,050 0
0.00%
NIFTY 24-Dec-14 CE 5,400.00 2,651.80 1,344.60
102.86%
2,651.80
2,651.80
50 0 0.79 395,950 0
0.00%
NIFTY 24-Dec-14 CE 5,500.00 2,630.00 75.00
2.94%
2,630.00
2,630.00
50 0 1.32 284,750 0
0.00%
NIFTY 24-Dec-14 CE 8,800.00 44.95 0.95
2.16%
44.95
44.95
50 0 0.02 29,250 0
0.00%
NIFTY 24-Dec-14 CE 10,000.00 4.00 -3.70
-48.05%
4.00
4.00
50 0 0.00 800 0
0.00%
NIFTY 25-Jun-15 CE 5,200.00 2,989.80 281.80
10.41%
2,989.80
2,989.80
50 0 1.38 372,150 0
0.00%
NIFTY 25-Jun-15 CE 8,000.00 892.65 -416.95
-31.84%
892.65
892.65
50 0 0.45 - 0
0.00%
NIFTY 25-Sep-14 CE 5,200.00 2,830.00 69.05
2.50%
2,830.00
2,830.00
50 1 1.42 27,700 -50
-0.18%
NIFTY 25-Sep-14 CE 5,500.00 2,510.35 48.10
1.95%
2,510.35
2,510.35
50 1 1.26 24,900 -50
-0.20%
NIFTY 25-Sep-14 CE 8,550.00 5.90 4.25
257.58%
5.90
5.90
50 1 0.00 200 0
0.00%
NIFTY 25-Sep-14 CE 8,650.00 0.30 -0.45
-60.00%
0.30
0.30
50 1 0.00 - 0
0.00%
NIFTY 25-Sep-14 CE 8,750.00 0.10 -0.65
-86.67%
0.10
0.10
50 1 0.00 - 0
0.00%
NIFTY 25-Sep-14 CE 8,850.00 0.10 -0.65
-86.67%
0.10
0.10
50 1 0.00 - 0
0.00%
NIFTY 25-Sep-14 CE 9,250.00 1.00 0.90
900.00%
1.00
1.00
50 1 0.00 - 0
0.00%
NIFTY 25-Sep-14 CE 10,000.00 1.00 0.75
300.00%
1.00
1.00
50 1 0.00 50 50
0.00%
NIFTY 26-Mar-15 CE 8,500.00 284.95 15.00
5.56%
284.95
284.95
50 0 0.14 25,050 0
0.00%
NIFTY 26-Mar-15 CE 9,000.00 85.00 -24.95
-22.69%
85.00
85.00
50 0 0.04 2,650 0
0.00%
NIFTY 27-Nov-14 CE 9,300.00 0.30 -3.85
-92.77%
0.30
0.30
50 1 0.00 - 0
0.00%
NIFTY 29-Dec-16 CE 6,100.00 2,663.00 223.00
9.14%
2,663.00
2,663.00
50 0 1.33 538,600 0
0.00%
NIFTY 29-Dec-16 CE 6,200.00 2,580.10 261.30
11.27%
2,580.10
2,580.10
50 0 1.18 150,000 0
0.00%
NIFTY 29-Jun-17 CE 6,800.00 2,286.10 193.80
9.26%
2,286.10
2,286.10
50 1 1.14 127,500 0
0.00%
NIFTY 30-Jun-16 CE 6,000.00 2,583.50 222.70
9.43%
2,583.50
2,583.50
50 0 1.29 173,450 0
0.00%
NIFTY 30-Jun-16 CE 6,100.00 2,502.60 220.10
9.64%
2,502.60
2,502.60
50 0 1.25 183,600 0
0.00%
BANKNIFTY 30-Oct-14 CE 16,500.00 306.55 -105.55
-25.61%
306.55
306.55
25 1 0.08 - 0
0.00%
Explore Moneycontrol

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