મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   સક્રિય કોલ
માં માટે
ચિન્હ એકસપાયરી તારીખ ઓપ્શન પ્રકાર સ્ટ્રાઈક મૂલ્ય છલ્લો ભાવ ફેરફાર (%) ઉંચા
નીચો
શેર કોન્ટ્રેક્સ મૂલ્ય
(રૂ.લાખમાં)
ખૂલ્યા વ્યાજ ખૂલ્યા વ્યાજ ફેરફાર
PNB 30-Mar-17 CE 145.00 1.60 1.15
255.56%
2.40
0.45
31,780,000 127,120 486.23 4,697,000 588,000
14.31%
PNB 30-Mar-17 CE 150.00 0.75 0.50
200.00%
1.00
0.20
31,213,000 124,852 206.01 6,888,000 1,652,000
31.55%
PNB 30-Mar-17 CE 140.00 3.55 2.35
195.83%
5.15
1.20
27,587,000 110,348 852.44 2,723,000 -938,000
-25.62%
SBIN 30-Mar-17 CE 280.00 2.80 2.00
250.00%
4.20
0.75
23,070,000 18,456 609.05 8,997,000 675,000
8.11%
NIFTY 30-Mar-17 CE 9,200.00 16.95 -1.25
-6.87%
24.95
14.75
22,341,675 2,234 4,428.12 6,640,050 563,400
9.27%
NIFTY 30-Mar-17 CE 9,100.00 57.00 1.30
2.33%
73.10
49.50
18,998,475 15,199 11,944.34 4,156,500 -407,400
-8.93%
SBIN 30-Mar-17 CE 290.00 0.85 0.55
183.33%
1.40
0.30
18,663,000 14,930 151.17 4,308,000 -807,000
-15.78%
BANKBARODA 30-Mar-17 CE 170.00 2.70 1.90
237.50%
4.70
0.90
17,909,500 71,638 521.17 3,283,000 -654,500
-16.62%
ICICIBANK 30-Mar-17 CE 280.00 2.15 1.15
115.00%
3.00
1.25
16,357,500 65,430 366.41 6,257,500 -1,305,000
-17.26%
IDEA 30-Mar-17 CE 100.00 0.40 -0.25
-38.46%
0.80
0.35
15,820,000 7,910 87.01 10,668,000 -532,000
-4.75%
SBIN 30-Mar-17 CE 275.00 5.00 3.30
194.12%
6.85
1.55
14,154,000 11,323 602.96 3,684,000 -870,000
-19.10%
IDEA 30-Mar-17 CE 95.00 1.00 -0.45
-31.03%
1.80
0.85
12,698,000 6,349 153.65 5,670,000 812,000
16.71%
FEDERALBNK 30-Mar-17 CE 90.00 1.65 0.50
43.48%
2.10
1.00
12,408,000 6,204 222.10 7,612,000 -495,000
-6.11%
RCOM 30-Mar-17 CE 40.00 0.55 0.15
37.50%
0.65
0.35
11,064,000 5,532 56.43 12,324,000 -156,000
-1.25%
NIFTY 30-Mar-17 CE 9,300.00 3.00 -0.80
-21.05%
5.45
2.70
10,313,625 1,031 386.76 4,160,475 -227,775
-5.19%
HINDALCO 30-Mar-17 CE 200.00 1.90 -0.20
-9.52%
2.60
1.50
10,066,000 5,033 211.39 9,632,000 150,500
1.59%
SBIN 30-Mar-17 CE 285.00 1.50 1.05
233.33%
2.35
0.40
9,387,000 7,510 128.60 2,496,000 -477,000
-16.04%
ICICIBANK 30-Mar-17 CE 270.00 6.75 3.50
107.69%
8.55
4.25
8,792,500 35,170 584.70 2,985,000 -1,760,000
-37.09%
SBIN 30-Mar-17 CE 300.00 0.30 0.15
100.00%
0.55
0.15
8,763,000 7,010 28.04 4,920,000 -102,000
-2.03%
SBIN 30-Mar-17 CE 270.00 8.45 5.05
148.53%
10.70
3.25
8,757,000 7,006 574.46 2,613,000 -774,000
-22.85%
ASHOKLEY 30-Mar-17 CE 90.00 0.60 -0.05
-7.69%
0.85
0.55
8,470,000 770 58.44 5,810,000 1,071,000
22.60%
BANKINDIA 30-Mar-17 CE 135.00 1.90 1.40
280.00%
3.45
0.65
8,088,000 8,088 183.60 1,104,000 276,000
33.33%
VEDL 30-Mar-17 CE 270.00 3.70 0.00
0.00%
4.75
3.50
7,927,500 7,928 312.34 5,320,000 -157,500
-2.88%
BANKINDIA 30-Mar-17 CE 130.00 4.15 2.90
232.00%
6.75
1.20
7,650,000 7,650 308.30 1,164,000 -462,000
-28.41%
BANKBARODA 30-Mar-17 CE 175.00 1.35 0.90
200.00%
2.50
0.45
7,476,000 29,904 116.63 1,869,000 -325,500
-14.83%
ICICIBANK 30-Mar-17 CE 290.00 0.75 0.30
66.67%
1.05
0.50
7,432,500 29,730 57.97 7,335,000 -680,000
-8.48%
IDEA 30-Mar-17 CE 105.00 0.20 -0.10
-33.33%
0.40
0.15
7,175,000 3,588 19.37 6,993,000 -924,000
-11.67%
BANKBARODA 30-Mar-17 CE 165.00 5.55 3.75
208.33%
8.10
1.80
7,014,000 28,056 334.57 1,393,000 -924,000
-39.88%
RECLTD 30-Mar-17 CE 170.00 2.85 1.10
62.86%
4.25
1.70
6,816,000 1,136 218.79 2,238,000 -384,000
-14.65%
GMRINFRA 30-Mar-17 CE 17.50 0.10 0.00
0.00%
0.15
0.05
6,300,000 630 6.30 20,520,000 -720,000
-3.39%
NIFTY 30-Mar-17 CE 9,150.00 31.70 -1.05
-3.21%
44.20
28.00
5,891,850 1,964 2,127.55 1,896,000 410,175
27.61%
DLF 30-Mar-17 CE 150.00 1.90 0.10
5.56%
2.75
1.70
5,870,000 2,935 126.79 4,565,000 -90,000
-1.93%
UNIONBANK 30-Mar-17 CE 155.00 2.70 1.70
170.00%
4.00
1.20
5,604,000 5,604 154.67 776,000 -208,000
-21.14%
APOLLOTYRE 30-Mar-17 CE 210.00 3.25 -0.05
-1.52%
4.50
2.55
5,400,000 2,700 192.78 1,680,000 -330,000
-16.42%
BANKNIFTY 30-Mar-17 CE 21,200.00 106.20 59.10
125.48%
132.00
39.70
5,373,360 42,987 5,635.04 540,080 117,200
27.71%
JINDALSTEL 30-Mar-17 CE 125.00 1.15 -2.20
-65.67%
3.90
1.00
5,301,000 5,301 89.06 2,781,000 639,000
29.83%
ADANIPOWER 30-Mar-17 CE 40.00 0.75 -0.40
-34.78%
1.25
0.70
5,300,000 663 47.70 7,440,000 -20,000
-0.27%
PNB 30-Mar-17 CE 155.00 0.35 0.20
133.33%
0.50
0.10
5,292,000 21,168 16.41 1,876,000 98,000
5.51%
TATAMOTORS 30-Mar-17 CE 480.00 3.30 -1.10
-25.00%
4.55
2.55
5,100,000 10,099 184.62 3,336,000 99,000
3.06%
TATASTEEL 30-Mar-17 CE 500.00 4.15 -1.35
-24.55%
7.30
3.60
5,068,000 10,136 291.41 2,618,000 216,000
8.99%
HINDALCO 30-Mar-17 CE 195.00 3.40 -0.35
-9.33%
4.70
2.90
5,040,000 2,520 186.98 2,698,500 -73,500
-2.65%
NHPC 30-Mar-17 CE 32.50 0.10 0.00
0.00%
0.15
0.05
4,968,000 414 5.96 7,506,000 -1,080,000
-12.58%
SBIN 30-Mar-17 CE 295.00 0.45 0.25
125.00%
0.85
0.20
4,968,000 3,974 24.34 3,261,000 414,000
14.54%
RECLTD 30-Mar-17 CE 175.00 1.20 0.30
33.33%
2.00
0.90
4,956,000 826 73.35 1,740,000 528,000
43.56%
BANKNIFTY 30-Mar-17 CE 21,500.00 23.50 13.15
127.05%
32.15
7.30
4,922,360 39,379 1,227.14 849,200 141,080
19.92%
BANKINDIA 30-Mar-17 CE 140.00 0.70 0.50
250.00%
1.50
0.15
4,908,000 4,908 46.63 1,308,000 540,000
70.31%
IDEA 30-Mar-17 CE 110.00 0.15 -0.05
-25.00%
0.20
0.10
4,816,000 2,408 7.22 12,201,000 -329,000
-2.63%
ADANIENT 30-Mar-17 CE 105.00 2.40 0.05
2.13%
3.20
2.00
4,664,000 9,328 123.13 2,640,000 192,000
7.84%
ICICIBANK 30-Mar-17 CE 300.00 0.35 0.10
40.00%
0.45
0.25
4,567,500 18,270 15.99 7,200,000 -405,000
-5.33%
AXISBANK 30-Mar-17 CE 500.00 4.05 -0.90
-18.18%
6.75
3.20
4,490,400 3,592 222.72 1,768,800 -9,600
-0.54%
UNIONBANK 30-Mar-17 CE 160.00 1.30 0.75
136.36%
2.20
0.60
4,472,000 4,472 66.19 1,296,000 -328,000
-20.20%
ASHOKLEY 30-Mar-17 CE 92.50 0.30 -0.05
-14.29%
0.40
0.25
4,431,000 403 14.18 3,850,000 -630,000
-14.06%
JINDALSTEL 30-Mar-17 CE 130.00 0.50 -1.00
-66.67%
1.75
0.45
4,410,000 4,410 38.81 3,105,000 279,000
9.87%
BHEL 30-Mar-17 CE 170.00 1.75 -0.75
-30.00%
3.00
1.50
4,315,000 4,315 94.07 3,040,000 190,000
6.67%
CANBK 30-Mar-17 CE 300.00 2.60 1.75
205.88%
5.30
1.00
4,314,516 1,399 138.93 1,415,556 37,008
2.68%
BANKNIFTY 30-Mar-17 CE 21,300.00 68.40 39.30
135.05%
86.80
22.80
4,269,160 34,153 2,878.27 306,920 86,000
38.93%
NIFTY 30-Mar-17 CE 9,400.00 1.05 -0.10
-8.70%
1.70
0.80
4,203,825 4,204 45.82 2,943,825 -114,375
-3.74%
PFC 30-Mar-17 CE 140.00 2.45 0.55
28.95%
3.85
2.00
4,194,000 4,194 122.46 2,988,000 192,000
6.87%
NHPC 30-Mar-17 CE 30.00 0.80 0.40
100.00%
1.10
0.50
4,185,000 349 33.06 3,483,000 432,000
14.16%
ADANIENT 30-Mar-17 CE 110.00 0.75 -0.10
-11.76%
1.20
0.65
4,104,000 8,208 40.22 2,472,000 288,000
13.19%
BANKBARODA 30-Mar-17 CE 180.00 0.65 0.40
160.00%
1.25
0.20
4,098,500 16,394 31.97 1,844,500 -245,000
-11.73%
SAIL 30-Mar-17 CE 65.00 0.40 0.00
0.00%
0.65
0.35
3,900,000 975 19.11 4,560,000 168,000
3.83%
NIFTY 30-Mar-17 CE 9,250.00 7.10 -1.20
-14.46%
11.90
6.00
3,877,800 15,511 333.10 1,386,525 225,225
19.39%
CANBK 30-Mar-17 CE 290.00 6.30 4.25
207.32%
11.00
2.20
3,836,496 1,244 242.08 626,052 -117,192
-15.77%
PFC 30-Mar-17 CE 145.00 1.15 0.10
9.52%
2.00
0.95
3,798,000 3,798 57.73 2,898,000 204,000
7.57%
IDBI 30-Mar-17 CE 80.00 0.50 0.05
11.11%
0.85
0.25
3,792,000 948 20.48 2,680,000 64,000
2.45%
VEDL 30-Mar-17 CE 280.00 1.30 -0.15
-10.34%
1.75
1.20
3,685,500 3,686 51.97 3,948,000 -213,500
-5.13%
RELIANCE 30-Mar-17 CE 1,300.00 9.25 0.70
8.19%
11.50
5.65
3,667,500 14,670 329.71 1,684,000 -215,500
-11.35%
RPOWER 30-Mar-17 CE 50.00 0.35 -0.05
-12.50%
0.60
0.30
3,636,000 909 16.73 5,376,000 -12,000
-0.22%
FEDERALBNK 30-Mar-17 CE 92.50 0.80 0.20
33.33%
1.05
0.60
3,608,000 1,804 32.47 1,287,000 66,000
5.41%
BANKNIFTY 30-Mar-17 CE 21,400.00 41.45 24.35
142.40%
54.00
12.45
3,582,800 28,662 1,504.78 279,360 -16,800
-5.67%
ASHOKLEY 30-Mar-17 CE 95.00 0.20 0.00
0.00%
0.25
0.15
3,528,000 321 6.70 7,749,000 -427,000
-5.22%
NIFTY 30-Mar-17 CE 9,000.00 129.95 7.45
6.08%
153.15
116.45
3,488,025 0 4,822.89 2,062,350 -264,000
-11.35%
IDEA 30-Mar-17 CE 90.00 2.75 -0.85
-23.61%
4.15
2.35
3,451,000 1,726 114.23 3,108,000 546,000
21.31%
IDBI 30-Mar-17 CE 77.50 0.95 0.15
18.75%
1.45
0.35
3,432,000 858 33.98 1,520,000 184,000
13.77%
YESBANK 30-Mar-17 CE 1,550.00 11.30 -0.75
-6.22%
19.00
10.00
3,361,400 6,723 458.83 973,000 -97,300
-9.09%
ASHOKLEY 30-Mar-17 CE 87.50 1.30 -0.10
-7.14%
1.90
1.20
3,360,000 305 49.39 1,904,000 567,000
42.41%
DLF 30-Mar-17 CE 155.00 0.75 -0.05
-6.25%
1.15
0.70
3,115,000 1,558 27.41 2,440,000 -365,000
-13.01%
ADANIPOWER 30-Mar-17 CE 42.50 0.20 -0.15
-42.86%
0.40
0.20
3,060,000 383 8.87 5,880,000 -180,000
-2.97%
BANKNIFTY 30-Mar-17 CE 21,100.00 155.55 80.70
107.82%
189.00
67.50
3,052,760 12,211 4,437.19 193,400 17,440
9.91%
PNB 30-Mar-17 CE 135.00 7.15 4.05
130.65%
9.00
3.20
3,038,000 12,152 171.95 644,000 -294,000
-31.34%
KTKBANK 30-Mar-17 CE 140.00 2.00 0.05
2.56%
3.15
1.80
3,016,375 1,508 75.71 2,065,000 14,750
0.72%
PFC 30-Mar-17 CE 150.00 0.60 0.00
0.00%
1.10
0.50
3,012,000 3,012 23.79 3,324,000 -120,000
-3.48%
SOUTHBANK 30-Mar-17 CE 22.50 0.10 0.05
100.00%
0.10
0.05
2,982,690 0 2.68 5,932,239 1,325,640
28.78%
IDFC 30-Mar-17 CE 55.00 0.90 0.40
80.00%
1.40
0.55
2,864,400 1,432 28.64 3,260,400 -277,200
-7.84%
BANKNIFTY 30-Mar-17 CE 21,000.00 215.60 102.20
90.12%
257.50
107.30
2,849,240 11,397 5,591.92 467,400 -170,360
-26.71%
ITC 30-Mar-17 CE 285.00 1.95 0.35
21.88%
2.75
1.65
2,834,400 2,834 62.64 1,243,200 -40,800
-3.18%
AXISBANK 30-Mar-17 CE 510.00 2.25 -0.55
-19.64%
3.85
1.80
2,810,400 2,248 74.48 1,552,800 -406,800
-20.76%
CROMPGREAV 30-Mar-17 CE 70.00 3.40 1.10
47.83%
4.15
3.00
2,712,000 2,712 92.75 780,000 -24,000
-2.99%
VEDL 30-Mar-17 CE 260.00 9.30 0.85
10.06%
10.60
8.05
2,646,000 2,646 249.78 1,764,000 -644,000
-26.74%
RCOM 30-Mar-17 CE 42.50 0.20 0.00
0.00%
0.25
0.15
2,628,000 1,314 4.73 5,460,000 -36,000
-0.66%
TATASTEEL 30-Mar-17 CE 510.00 1.90 -0.75
-28.30%
3.50
1.60
2,594,000 5,188 70.30 1,718,000 -52,000
-2.94%
TV18BRDCST 30-Mar-17 CE 45.00 0.35 -0.05
-12.50%
0.45
0.30
2,550,000 0 8.93 8,024,000 119,000
1.51%
FEDERALBNK 30-Mar-17 CE 95.00 0.35 0.10
40.00%
0.50
0.30
2,530,000 1,265 10.63 2,321,000 176,000
8.21%
M&MFIN 30-Mar-17 CE 320.00 5.10 1.30
34.21%
7.60
3.70
2,452,500 2,453 143.23 602,500 -115,000
-16.03%
BANKNIFTY 30-Mar-17 CE 21,600.00 12.35 6.95
128.70%
18.25
3.85
2,422,880 0 329.03 491,240 167,200
51.60%
ITC 30-Mar-17 CE 290.00 1.00 0.05
5.26%
1.45
0.90
2,397,600 2,398 27.57 2,032,800 -369,600
-15.38%
IDEA 30-Mar-17 CE 115.00 0.10 -0.05
-33.33%
0.15
0.05
2,394,000 1,197 2.39 10,486,000 -385,000
-3.54%
RCOM 30-Mar-17 CE 45.00 0.10 0.00
0.00%
0.15
0.05
2,388,000 1,194 2.39 8,484,000 -144,000
-1.67%
HINDALCO 30-Mar-17 CE 190.00 6.40 -0.10
-1.54%
8.40
5.45
2,355,500 1,178 166.06 1,781,500 -266,000
-12.99%
ITC 30-Mar-17 CE 280.00 3.90 0.85
27.87%
5.10
3.30
2,347,200 2,347 101.63 1,248,000 -196,800
-13.62%
KTKBANK 30-Mar-17 CE 145.00 0.85 0.00
0.00%
1.35
0.75
2,337,875 1,169 25.25 3,127,000 -88,500
-2.75%
DLF 30-Mar-17 CE 145.00 4.65 0.50
12.05%
5.70
3.70
2,320,000 1,160 109.04 1,435,000 -485,000
-25.26%
DISHTV 30-Mar-17 CE 110.00 1.05 -0.50
-32.26%
2.00
0.85
2,310,000 578 35.57 2,380,000 231,000
10.75%
IFCI 30-Mar-17 CE 30.00 0.40 -0.40
-50.00%
0.85
0.35
2,310,000 257 15.02 11,638,000 -836,000
-6.70%
IDEA 30-Mar-17 CE 92.50 1.65 -0.70
-29.79%
2.90
1.45
2,296,000 1,148 45.23 1,582,000 252,000
18.95%
SYNDIBANK 30-Mar-17 CE 70.00 1.25 0.80
177.78%
1.90
0.40
2,277,000 1,139 28.69 1,062,000 135,000
14.56%
TATAMOTORS 30-Mar-17 CE 500.00 0.80 -0.40
-33.33%
1.15
0.70
2,142,000 4,242 19.06 3,147,000 -58,500
-1.82%
HINDZINC 30-Mar-17 CE 320.00 0.45 -0.20
-30.77%
0.70
0.30
2,115,200 1,058 10.36 1,462,400 -448,000
-23.45%
NMDC 30-Mar-17 CE 140.00 0.85 -0.10
-10.53%
1.65
0.80
2,052,000 1,026 27.29 1,902,000 264,000
16.12%
IDEA 30-Mar-17 CE 97.50 0.60 -0.30
-33.33%
1.05
0.50
2,044,000 1,022 14.72 1,470,000 -84,000
-5.41%
RECLTD 30-Mar-17 CE 180.00 0.50 0.05
11.11%
0.95
0.40
2,022,000 337 13.35 690,000 66,000
10.58%
TATAGLOBAL 30-Mar-17 CE 155.00 1.25 -0.60
-32.43%
2.00
1.15
2,016,000 1,008 31.45 999,000 -85,500
-7.88%
ADANIENT 30-Mar-17 CE 107.50 1.35 -0.10
-6.90%
2.00
1.20
2,008,000 4,016 31.93 472,000 128,000
37.21%
ICIL 30-Mar-17 CE 200.00 5.85 2.15
58.11%
7.25
3.30
1,981,000 0 116.28 406,000 -140,000
-25.64%
CROMPGREAV 30-Mar-17 CE 75.00 1.50 0.55
57.89%
1.75
1.30
1,968,000 1,968 29.13 624,000 -480,000
-43.48%
APOLLOTYRE 30-Mar-17 CE 215.00 1.65 -0.20
-10.81%
2.40
1.35
1,944,000 972 37.13 693,000 24,000
3.59%
AXISBANK 30-Mar-17 CE 520.00 1.50 -0.20
-11.76%
2.30
1.05
1,932,000 1,546 30.72 2,755,200 -183,600
-6.25%
AXISBANK 30-Mar-17 CE 490.00 7.60 -1.10
-12.64%
12.00
6.20
1,905,600 1,524 174.93 525,600 -106,800
-16.89%
DLF 30-Mar-17 CE 160.00 0.35 -0.05
-12.50%
0.50
0.30
1,885,000 943 7.35 5,560,000 -75,000
-1.33%
UNIONBANK 30-Mar-17 CE 150.00 5.30 3.00
130.43%
7.20
2.70
1,884,000 1,884 89.87 792,000 -88,000
-10.00%
ENGINERSIN 30-Mar-17 CE 150.00 1.00 0.00
0.00%
1.75
0.90
1,883,000 0 26.17 1,911,000 357,000
22.97%
RELINFRA 30-Mar-17 CE 600.00 2.85 -0.95
-25.00%
5.20
2.65
1,879,800 3,760 73.31 1,805,700 19,500
1.09%
CGPOWER 30-Mar-17 CE 75.00 2.85 1.65
137.50%
3.10
1.00
1,872,000 1,872 41.00 624,000 -480,000
-43.48%
SAIL 30-Mar-17 CE 62.50 1.10 0.05
4.76%
1.75
1.05
1,836,000 459 24.79 2,364,000 -144,000
-5.74%
BHARTIARTL 30-Mar-17 CE 350.00 2.30 0.10
4.55%
4.60
1.80
1,815,600 3,631 57.01 1,020,000 192,100
23.20%
HINDALCO 30-Mar-17 CE 205.00 0.90 -0.15
-14.29%
1.25
0.75
1,809,500 905 18.28 2,555,000 -73,500
-2.80%
RELIANCE 30-Mar-17 CE 1,280.00 18.35 2.90
18.77%
22.00
11.05
1,794,000 7,176 302.29 545,500 -134,000
-19.72%
ONGC 30-Mar-17 CE 195.00 1.20 -1.05
-46.67%
2.80
1.15
1,773,750 473 26.25 2,223,750 135,000
6.46%
RELIANCE 30-Mar-17 CE 1,320.00 4.60 0.00
0.00%
5.70
2.90
1,768,500 7,074 75.34 1,056,500 -97,500
-8.45%
JSWSTEEL 30-Mar-17 CE 190.00 2.35 -0.40
-14.55%
4.05
2.05
1,758,000 586 55.73 885,000 273,000
44.61%
HINDZINC 30-Mar-17 CE 300.00 2.25 0.10
4.65%
3.15
1.25
1,756,800 878 39.88 1,180,800 -121,600
-9.34%
RELINFRA 30-Mar-17 CE 580.00 7.35 -1.60
-17.88%
12.50
6.80
1,755,000 3,510 166.73 1,053,000 71,500
7.28%
BHEL 30-Mar-17 CE 175.00 0.70 -0.35
-33.33%
1.25
0.60
1,745,000 1,745 15.88 1,805,000 70,000
4.03%
COALINDIA 30-Mar-17 CE 300.00 1.05 -0.50
-32.26%
1.90
0.80
1,744,200 1,744 19.88 2,512,600 146,200
6.18%
IDFC 30-Mar-17 CE 57.50 0.30 0.15
100.00%
0.50
0.20
1,742,400 871 6.62 1,993,200 -79,200
-3.82%
SBIN 27-Apr-17 CE 280.00 8.55 3.40
66.02%
10.05
5.20
1,737,000 1,390 139.83 972,000 51,000
5.54%
ADANIPOWER 30-Mar-17 CE 45.00 0.05 -0.05
-50.00%
0.15
0.05
1,700,000 213 1.53 4,720,000 -560,000
-10.61%
ONGC 30-Mar-17 CE 200.00 0.50 -0.40
-44.44%
1.25
0.40
1,676,250 447 9.72 4,500,000 247,500
5.82%
IFCI 30-Mar-17 CE 32.50 0.10 -0.15
-60.00%
0.25
0.05
1,672,000 186 2.17 11,638,000 -616,000
-5.03%
BANKNIFTY 30-Mar-17 CE 21,700.00 7.40 4.25
134.92%
10.10
1.90
1,671,840 1,672 128.06 328,240 148,600
82.72%
KTKBANK 30-Mar-17 CE 150.00 0.40 0.00
0.00%
0.60
0.35
1,629,875 815 8.15 1,851,125 -14,750
-0.79%
L&TFH 30-Mar-17 CE 125.00 0.70 -0.40
-36.36%
1.35
0.65
1,611,000 403 16.11 1,422,000 -36,000
-2.47%
IDBI 30-Mar-17 CE 75.00 1.80 0.05
2.86%
2.55
0.85
1,608,000 402 27.18 648,000 256,000
65.31%
HINDZINC 30-Mar-17 CE 310.00 0.90 -0.15
-14.29%
1.35
0.50
1,603,200 802 14.59 947,200 -278,400
-22.72%
RCOM 30-Mar-17 CE 37.50 1.50 0.35
30.43%
1.75
1.15
1,596,000 798 22.02 3,828,000 -384,000
-9.12%
CGPOWER 30-Mar-17 CE 80.00 0.55 0.30
120.00%
0.65
0.25
1,560,000 1,560 7.64 636,000 36,000
6.00%
APOLLOTYRE 30-Mar-17 CE 205.00 6.15 0.60
10.81%
7.65
4.70
1,521,000 761 96.58 369,000 -435,000
-54.10%
JINDALSTEL 30-Mar-17 CE 140.00 0.15 -0.15
-50.00%
0.30
0.10
1,521,000 1,521 3.04 1,206,000 -387,000
-24.29%
L&TFH 30-Mar-17 CE 122.50 1.30 -0.60
-31.58%
2.25
1.15
1,521,000 380 27.23 738,000 135,000
22.39%
SINTEX 30-Mar-17 CE 100.00 1.65 0.45
37.50%
3.75
1.30
1,510,500 213 37.01 3,085,125 -263,625
-7.87%
ANDHRABANK 30-Mar-17 CE 57.50 0.90 0.40
80.00%
1.40
0.50
1,510,000 378 15.25 1,190,000 90,000
8.18%
TATASTEEL 30-Mar-17 CE 520.00 0.85 -0.35
-29.17%
1.55
0.65
1,490,000 2,980 17.14 1,700,000 -76,000
-4.28%
YESBANK 30-Mar-17 CE 1,600.00 2.70 -1.05
-28.00%
5.55
2.30
1,484,700 2,969 55.38 669,200 -3,500
-0.52%
BHEL 30-Mar-17 CE 165.00 4.05 -1.20
-22.86%
5.85
3.70
1,460,000 1,460 68.91 770,000 -175,000
-18.52%
GAIL 30-Mar-17 CE 520.00 8.25 -4.60
-35.80%
16.45
7.40
1,458,000 729 166.07 465,000 0
0.00%
IDFCBANK 30-Mar-17 CE 62.50 0.40 0.00
0.00%
0.55
0.35
1,456,000 0 6.55 2,320,000 -40,000
-1.69%
TATAGLOBAL 30-Mar-17 CE 150.00 3.05 -0.95
-23.75%
4.50
2.85
1,453,500 727 53.34 940,500 -130,500
-12.18%
BHEL 30-Mar-17 CE 180.00 0.30 -0.20
-40.00%
0.55
0.25
1,445,000 1,445 5.20 1,910,000 -85,000
-4.26%
GMRINFRA 27-Apr-17 CE 17.50 0.70 -0.10
-12.50%
0.80
0.15
1,440,000 144 8.93 3,015,000 405,000
15.52%
ITC 30-Mar-17 CE 300.00 0.35 -0.05
-12.50%
0.55
0.25
1,416,000 1,416 5.38 1,785,600 -520,800
-22.58%
IFCI 30-Mar-17 CE 35.00 0.05 -0.05
-50.00%
0.05
0.05
1,408,000 156 0.70 7,282,000 -946,000
-11.50%
HINDALCO 30-Mar-17 CE 210.00 0.45 -0.15
-25.00%
0.65
0.40
1,368,500 684 6.84 3,122,000 -87,500
-2.73%
CGPOWER 30-Mar-17 CE 77.50 1.35 0.80
145.45%
1.50
0.70
1,368,000 1,368 15.46 288,000 24,000
9.09%
DHFL 30-Mar-17 CE 360.00 6.25 -0.05
-0.79%
8.20
5.85
1,365,000 1,365 100.05 738,000 -213,000
-22.40%
PNB 27-Apr-17 CE 150.00 3.25 1.45
80.56%
4.15
1.80
1,365,000 5,460 42.18 623,000 126,000
25.35%
BANKBARODA 30-Mar-17 CE 185.00 0.35 0.15
75.00%
0.65
0.15
1,358,000 5,432 6.11 868,000 101,500
13.24%
M&MFIN 30-Mar-17 CE 330.00 2.20 0.50
29.41%
3.30
1.55
1,335,000 1,335 34.04 637,500 105,000
19.72%
RPOWER 30-Mar-17 CE 52.50 0.10 -0.10
-50.00%
0.20
0.10
1,332,000 333 1.60 1,560,000 -228,000
-12.75%
SBIN 27-Apr-17 CE 300.00 3.05 1.40
84.85%
3.60
1.70
1,323,000 1,058 39.69 1,230,000 510,000
70.83%
FEDERALBNK 27-Apr-17 CE 100.00 1.35 0.50
58.82%
1.50
1.25
1,320,000 660 18.22 440,000 -99,000
-18.37%
CAIRN 30-Mar-17 CE 300.00 3.75 -1.45
-27.88%
6.05
3.15
1,312,500 1,313 63.13 728,000 122,500
20.23%
PNB 30-Mar-17 CE 160.00 0.20 0.10
100.00%
0.25
0.10
1,309,000 5,236 2.36 1,729,000 -224,000
-11.47%
ORIENTBANK 30-Mar-17 CE 140.00 1.15 0.25
27.78%
3.10
0.50
1,296,000 1,296 25.66 480,000 -612,000
-56.04%
CANBK 30-Mar-17 CE 310.00 0.95 0.55
137.50%
2.20
0.45
1,292,196 419 16.93 502,692 -18,504
-3.55%
NIFTY 30-Mar-17 CE 9,350.00 1.65 -0.15
-8.33%
2.50
1.25
1,289,925 1,032 22.19 869,025 245,175
39.30%
SINTEX 30-Mar-17 CE 105.00 0.90 0.35
63.64%
1.85
0.60
1,289,625 182 16.38 2,116,125 -256,500
-10.81%
ALBK 30-Mar-17 CE 72.50 1.15 0.45
64.29%
1.75
0.75
1,280,000 640 16.00 450,000 0
0.00%
JINDALSTEL 30-Mar-17 CE 135.00 0.20 -0.40
-66.67%
0.75
0.20
1,269,000 1,269 4.70 1,008,000 171,000
20.43%
CROMPGREAV 30-Mar-17 CE 72.50 2.25 0.85
60.71%
3.10
1.90
1,260,000 1,260 28.85 600,000 -48,000
-7.41%
INFY 30-Mar-17 CE 1,040.00 7.45 -4.80
-39.18%
14.00
6.70
1,228,500 9,828 116.95 883,000 106,500
13.72%
DHFL 30-Mar-17 CE 370.00 2.10 -0.40
-16.00%
3.35
1.90
1,215,000 1,215 33.90 846,000 -108,000
-11.32%
JISLJALEQS 30-Mar-17 CE 95.00 1.60 0.35
28.00%
2.10
1.10
1,215,000 304 18.83 1,449,000 -54,000
-3.59%
JISLJALEQS 30-Mar-17 CE 100.00 0.45 0.05
12.50%
0.75
0.30
1,215,000 304 6.08 2,070,000 135,000
6.98%
AXISBANK 30-Mar-17 CE 530.00 1.00 -0.05
-4.76%
1.35
0.65
1,194,000 955 11.58 1,431,600 56,400
4.10%
IDEA 30-Mar-17 CE 120.00 0.10 0.00
0.00%
0.10
0.05
1,190,000 595 0.83 21,168,000 -63,000
-0.30%
HINDZINC 30-Mar-17 CE 330.00 0.30 -0.15
-33.33%
0.40
0.20
1,174,400 587 3.52 908,800 -153,600
-14.46%
COALINDIA 30-Mar-17 CE 295.00 1.95 -0.95
-32.76%
4.60
1.45
1,173,000 1,173 25.34 1,059,100 -30,600
-2.81%
IDEA 30-Mar-17 CE 125.00 0.05 0.00
0.00%
0.10
0.05
1,169,000 585 0.70 7,483,000 -721,000
-8.79%
YESBANK 30-Mar-17 CE 1,500.00 37.50 1.95
5.49%
50.30
34.50
1,164,100 2,328 477.75 690,900 -331,800
-32.44%
SOUTHBANK 30-Mar-17 CE 20.35 0.30 0.10
50.00%
0.35
0.20
1,159,935 0 3.25 2,021,601 -231,987
-10.29%
JPASSOCIAT 30-Mar-17 CE 15.00 0.10 -0.05
-33.33%
0.30
0.10
1,156,000 145 2.20 15,844,000 -340,000
-2.10%
IDBI 30-Mar-17 CE 85.00 0.15 0.00
0.00%
0.30
0.10
1,152,000 288 2.19 1,976,000 -72,000
-3.52%
GAIL 30-Mar-17 CE 530.00 5.75 -3.30
-36.46%
12.25
5.25
1,146,000 573 96.84 420,000 0
0.00%
VEDL 30-Mar-17 CE 290.00 0.50 -0.15
-23.08%
0.80
0.45
1,141,000 1,141 6.16 1,785,000 126,000
7.59%
SBIN 30-Mar-17 CE 265.00 12.40 6.10
96.83%
14.20
6.20
1,122,000 898 129.59 333,000 -195,000
-36.93%
ANDHRABANK 30-Mar-17 CE 60.00 0.35 0.15
75.00%
0.55
0.20
1,120,000 280 4.37 1,170,000 110,000
10.38%
ALBK 30-Mar-17 CE 75.00 0.50 0.25
100.00%
0.80
0.30
1,120,000 560 5.94 1,170,000 100,000
9.35%
LICHSGFIN 30-Mar-17 CE 600.00 7.55 -0.75
-9.04%
10.80
7.10
1,114,300 1,114 100.96 634,700 -104,500
-14.14%
BHARTIARTL 30-Mar-17 CE 340.00 5.60 0.15
2.75%
10.15
4.80
1,105,000 2,210 76.80 392,700 110,500
39.16%
RELIANCE 30-Mar-17 CE 1,340.00 2.35 -0.15
-6.00%
3.00
1.50
1,100,500 4,402 23.88 938,500 -80,500
-7.90%
JINDALSTEL 30-Mar-17 CE 120.00 2.80 -4.00
-58.82%
7.45
2.60
1,098,000 1,098 39.64 693,000 306,000
79.07%
RECLTD 30-Mar-17 CE 165.00 6.20 2.65
74.65%
7.75
4.00
1,086,000 181 64.73 1,614,000 -66,000
-3.93%
INDIACEM 30-Mar-17 CE 160.00 2.35 -0.20
-7.84%
3.45
2.00
1,085,000 543 30.05 868,000 73,500
9.25%
JUSTDIAL 30-Mar-17 CE 580.00 10.15 -1.05
-9.38%
15.75
9.40
1,080,000 8,640 137.16 204,000 21,600
11.84%
RPOWER 30-Mar-17 CE 47.50 1.35 0.05
3.85%
1.80
1.30
1,068,000 267 16.23 1,440,000 -180,000
-11.11%
BANKINDIA 30-Mar-17 CE 145.00 0.30 0.25
500.00%
0.55
0.05
1,056,000 1,056 3.48 558,000 168,000
43.08%
SUNPHARMA 30-Mar-17 CE 720.00 3.55 -1.55
-30.39%
6.40
3.05
1,054,200 4,217 49.34 1,155,000 6,300
0.55%
IRB 30-Mar-17 CE 240.00 2.00 -0.60
-23.08%
3.35
1.10
1,030,000 1,030 26.68 825,000 147,500
21.77%
UNIONBANK 30-Mar-17 CE 170.00 0.35 0.15
75.00%
0.60
0.25
1,024,000 1,024 3.69 528,000 132,000
33.33%
APOLLOTYRE 30-Mar-17 CE 220.00 0.80 -0.20
-20.00%
1.15
0.65
1,011,000 506 9.50 966,000 72,000
8.05%
IDFC 30-Mar-17 CE 60.00 0.10 0.05
100.00%
0.20
0.10
1,003,200 502 1.30 2,917,200 -66,000
-2.21%
BHARTIARTL 30-Mar-17 CE 360.00 0.95 -0.10
-9.52%
3.00
0.85
1,001,300 2,003 13.82 1,227,400 117,300
10.57%
TATAMOTORS 30-Mar-17 CE 460.00 14.00 -2.20
-13.58%
17.20
11.50
988,500 1,957 144.91 697,500 -94,500
-11.93%
IDEA 30-Mar-17 CE 112.50 0.10 -0.10
-50.00%
0.20
0.10
987,000 494 0.99 2,688,000 238,000
9.71%
NIFTY 30-Mar-17 CE 9,500.00 0.70 0.00
0.00%
0.75
0.45
982,500 983 6.78 2,271,600 15,075
0.67%
HINDPETRO 30-Mar-17 CE 520.00 5.80 -0.75
-11.45%
6.60
4.90
978,600 1,957 54.90 963,900 -142,800
-12.90%
NIFTY 27-Apr-17 CE 9,200.00 98.00 5.00
5.38%
110.00
89.10
972,750 243 999.11 1,548,000 52,275
3.49%
TV18BRDCST 27-Apr-17 CE 52.50 1.70 1.65
3,300.00%
1.70
0.45
969,000 0 16.18 969,000 969,000
0.00%
IDEA 30-Mar-17 CE 102.50 0.30 -0.15
-33.33%
0.50
0.25
966,000 483 3.38 2,037,000 112,000
5.82%
IBULHSGFIN 30-Mar-17 CE 960.00 12.20 5.35
78.10%
16.40
7.65
952,000 0 122.24 268,000 24,000
9.84%
FEDERALBNK 30-Mar-17 CE 85.00 5.10 1.40
37.84%
5.95
4.20
946,000 473 50.14 1,155,000 -374,000
-24.46%
EXIDEIND 30-Mar-17 CE 210.00 6.00 -0.75
-11.11%
8.05
5.80
944,000 472 72.03 932,000 -756,000
-44.79%
SYNDIBANK 27-Apr-17 CE 80.00 0.70 0.35
100.00%
1.00
0.45
936,000 468 5.99 153,000 -306,000
-66.67%
ICICIBANK 27-Apr-17 CE 280.00 7.90 2.60
49.06%
8.85
5.95
917,500 3,670 71.38 572,500 -10,000
-1.72%
ASHOKLEY 30-Mar-17 CE 97.50 0.10 -0.05
-33.33%
0.15
0.10
917,000 83 0.92 2,499,000 -98,000
-3.77%
INDIACEM 30-Mar-17 CE 165.00 1.00 -0.20
-16.67%
1.60
0.85
913,500 457 11.33 1,312,500 35,000
2.74%
FEDERALBNK 30-Mar-17 CE 100.00 0.10 0.00
0.00%
0.15
0.10
913,000 457 1.28 2,431,000 11,000
0.45%
ORIENTBANK 30-Mar-17 CE 135.00 2.25 -0.40
-15.09%
6.00
2.00
912,000 912 36.75 324,000 -354,000
-52.21%
TATAPOWER 30-Mar-17 CE 90.00 0.30 -0.20
-40.00%
0.70
0.25
909,000 227 4.27 1,944,000 144,000
8.00%
AUROPHARMA 30-Mar-17 CE 700.00 7.65 -0.70
-8.38%
10.80
7.15
893,200 3,573 81.46 1,288,700 -37,800
-2.85%
IDFC 27-Apr-17 CE 70.00 0.15 -1.30
-89.66%
0.15
0.10
884,400 442 0.88 26,400 -435,600
-94.29%
ARVIND 30-Mar-17 CE 400.00 2.65 -0.80
-23.19%
4.50
2.40
882,000 882 31.31 814,000 -32,000
-3.78%
TATASTEEL 30-Mar-17 CE 490.00 8.75 -1.65
-15.87%
13.50
7.55
878,000 1,756 92.01 784,000 -64,000
-7.55%
ICIL 30-Mar-17 CE 210.00 1.70 0.50
41.67%
2.60
1.00
871,500 0 17.26 269,500 -10,500
-3.75%
UNIONBANK 30-Mar-17 CE 165.00 0.65 0.35
116.67%
1.15
0.35
868,000 868 6.08 272,000 -80,000
-22.73%
NIFTY 30-Mar-17 CE 9,050.00 89.35 4.20
4.93%
108.45
78.40
864,675 288 840.20 387,750 -115,875
-23.01%
SBIN 27-Apr-17 CE 270.00 13.65 4.60
50.83%
15.25
9.15
864,000 691 108.09 720,000 66,000
10.09%
L&TFH 30-Mar-17 CE 135.00 0.10 0.00
0.00%
0.20
0.10
855,000 214 1.20 1,017,000 549,000
117.31%
BANKBARODA 30-Mar-17 CE 160.00 9.65 5.55
135.37%
12.15
4.80
854,000 3,416 70.54 427,000 -252,000
-37.11%
NIFTY 27-Apr-17 CE 9,300.00 59.40 4.05
7.32%
68.05
53.00
841,950 210 520.24 1,087,725 80,775
8.02%
ADANIENT 30-Mar-17 CE 100.00 6.20 0.45
7.83%
7.30
5.50
840,000 1,680 50.74 680,000 -264,000
-27.97%
NMDC 30-Mar-17 CE 145.00 0.35 -0.05
-12.50%
0.80
0.30
840,000 420 4.54 1,392,000 6,000
0.43%
ICIL 30-Mar-17 CE 205.00 3.20 0.95
42.22%
4.40
2.00
836,500 0 30.11 196,000 101,500
107.41%
KSCL 30-Mar-17 CE 560.00 10.40 4.15
66.40%
16.55
9.45
834,000 0 108.92 202,500 112,500
125.00%
RELCAPITAL 30-Mar-17 CE 620.00 4.05 -5.30
-56.68%
8.10
3.35
832,500 1,665 50.03 1,060,500 -288,000
-21.36%
ASHOKLEY 27-Apr-17 CE 100.00 0.80 0.10
14.29%
0.80
0.70
826,000 75 6.28 1,134,000 532,000
88.37%
BPCL 30-Mar-17 CE 660.00 5.25 -1.50
-22.22%
6.35
4.40
822,000 685 43.24 963,600 -108,000
-10.08%
RELIANCE 30-Mar-17 CE 1,200.00 88.80 8.95
11.21%
93.00
74.90
810,500 3,242 693.38 281,000 -219,000
-43.80%
INFY 30-Mar-17 CE 1,060.00 2.85 -2.20
-43.56%
5.90
2.50
806,000 6,448 32.48 1,288,500 205,500
18.98%
IDFCBANK 30-Mar-17 CE 60.00 1.40 0.25
21.74%
2.00
1.25
800,000 0 12.72 880,000 -80,000
-8.33%
RECLTD 30-Mar-17 CE 160.00 11.00 4.05
58.27%
12.00
8.35
798,000 133 88.18 960,000 -162,000
-14.44%
BANKNIFTY 30-Mar-17 CE 21,800.00 4.75 2.25
90.00%
6.55
0.65
797,080 797 36.98 103,920 30,280
41.12%
FEDERALBNK 30-Mar-17 CE 87.50 3.10 1.00
47.62%
3.60
2.20
792,000 396 24.63 748,000 -132,000
-15.00%
SYNDIBANK 30-Mar-17 CE 72.50 0.60 0.40
200.00%
0.85
0.40
792,000 396 4.99 378,000 162,000
75.00%
NIFTY 27-Apr-17 CE 9,500.00 17.45 1.35
8.39%
20.45
15.10
783,750 3,135 144.60 2,671,800 82,575
3.19%
JINDALSTEL 30-Mar-17 CE 142.50 0.10 -0.05
-33.33%
0.10
0.10
765,000 765 0.77 189,000 -378,000
-66.67%
ADANIPORTS 30-Mar-17 CE 330.00 2.40 -1.50
-38.46%
4.40
2.15
755,000 755 22.50 822,500 2,500
0.30%
CAIRN 30-Mar-17 CE 310.00 1.45 -0.90
-38.30%
2.55
1.20
752,500 753 14.45 609,000 -59,500
-8.90%
HDIL 30-Mar-17 CE 80.00 0.60 -0.30
-33.33%
0.95
0.45
752,000 188 5.04 3,056,000 -440,000
-12.59%
HDFCBANK 30-Mar-17 CE 1,440.00 6.15 -2.40
-28.07%
13.70
5.50
745,500 2,982 53.83 453,500 94,500
26.32%
JUSTDIAL 30-Mar-17 CE 600.00 5.05 -0.80
-13.68%
7.95
4.60
740,400 5,923 47.90 372,000 -14,400
-3.73%
ITC 30-Mar-17 CE 295.00 0.55 -0.05
-8.33%
0.85
0.50
736,800 737 4.72 660,000 -216,000
-24.66%
SBIN 27-Apr-17 CE 290.00 5.15 2.35
83.93%
6.00
3.05
732,000 586 36.23 501,000 210,000
72.16%
INDIACEM 30-Mar-17 CE 170.00 0.55 -0.15
-21.43%
0.90
0.45
731,500 366 4.97 1,935,500 -112,000
-5.47%
NHPC 27-Apr-17 CE 32.50 0.55 0.15
37.50%
0.70
0.50
729,000 61 4.16 621,000 297,000
91.67%
NHPC 30-Mar-17 CE 35.00 0.05 0.00
0.00%
0.05
0.05
729,000 61 0.36 5,400,000 729,000
15.61%
GMRINFRA 30-Mar-17 CE 15.00 1.55 0.10
6.90%
1.70
1.50
720,000 72 11.23 2,610,000 -180,000
-6.45%
APOLLOTYRE 30-Mar-17 CE 200.00 10.00 1.30
14.94%
11.50
7.70
717,000 359 69.62 501,000 -78,000
-13.47%
IDFC 30-Mar-17 CE 52.50 2.55 1.05
70.00%
3.20
1.50
712,800 356 19.32 739,200 52,800
7.69%
ENGINERSIN 30-Mar-17 CE 155.00 0.40 -0.05
-11.11%
0.70
0.40
707,000 0 4.10 1,344,000 -112,000
-7.69%
DCBBANK 30-Mar-17 CE 170.00 1.95 0.10
5.41%
3.25
1.50
702,000 0 17.76 486,000 13,500
2.86%
TATAMOTORS 30-Mar-17 CE 520.00 0.35 -0.10
-22.22%
0.40
0.25
702,000 1,390 2.25 2,059,500 -87,000
-4.05%
NIFTY 27-Apr-17 CE 9,400.00 32.85 2.55
8.42%
38.20
28.80
688,875 2,756 238.28 1,093,275 73,875
7.25%
BANKNIFTY 30-Mar-17 CE 22,000.00 2.80 0.90
47.37%
4.95
1.00
687,560 688 17.05 665,000 128,200
23.88%
ICICIBANK 27-Apr-17 CE 290.00 4.55 1.50
49.18%
5.30
3.45
680,000 2,720 31.89 397,500 -52,500
-11.67%
GAIL 30-Mar-17 CE 540.00 3.95 -2.50
-38.76%
8.80
3.65
679,500 340 39.28 276,000 0
0.00%
TATAGLOBAL 30-Mar-17 CE 160.00 0.45 -0.35
-43.75%
0.85
0.40
679,500 340 4.21 1,093,500 49,500
4.74%
EXIDEIND 30-Mar-17 CE 220.00 1.10 -0.65
-37.14%
2.35
0.90
676,000 338 11.15 1,108,000 -100,000
-8.28%
ICICIBANK 27-Apr-17 CE 300.00 2.55 0.90
54.55%
2.95
1.95
672,500 2,690 16.81 530,000 -147,500
-21.77%
POWERGRID 30-Mar-17 CE 195.00 1.70 -0.10
-5.56%
2.45
1.55
656,000 328 13.38 780,000 -52,000
-6.25%
NMDC 30-Mar-17 CE 135.00 2.40 -0.10
-4.00%
3.85
2.25
648,000 324 20.41 552,000 -30,000
-5.15%
ONGC 30-Mar-17 CE 190.00 3.60 -1.50
-29.41%
4.70
3.40
645,000 172 25.22 922,500 75,000
8.85%
NTPC 30-Mar-17 CE 170.00 0.30 -0.15
-33.33%
0.45
0.25
640,000 320 2.30 2,712,000 -100,000
-3.56%
NTPC 30-Mar-17 CE 165.00 1.15 -0.35
-23.33%
1.60
1.05
636,000 318 8.71 1,416,000 -108,000
-7.09%
LICHSGFIN 30-Mar-17 CE 620.00 2.00 -0.45
-18.37%
3.15
1.80
613,800 614 15.71 369,600 57,200
18.31%
IBULHSGFIN 30-Mar-17 CE 940.00 23.65 11.10
88.45%
28.90
14.50
612,800 0 128.01 284,800 -8,000
-2.73%
L&TFH 30-Mar-17 CE 130.00 0.25 -0.05
-16.67%
0.40
0.20
612,000 153 1.90 1,935,000 126,000
6.97%
IDFCBANK 30-Mar-17 CE 65.00 0.15 0.00
0.00%
0.20
0.10
608,000 0 0.91 2,648,000 -48,000
-1.78%
CAIRN 30-Mar-17 CE 320.00 0.65 -0.25
-27.78%
1.00
0.55
602,000 602 4.27 360,500 0
0.00%
BHARTIARTL 30-Mar-17 CE 370.00 0.55 0.00
0.00%
1.10
0.50
600,100 1,200 4.50 839,800 3,400
0.41%
RELIANCE 30-Mar-17 CE 1,260.00 33.10 5.45
19.71%
36.85
21.50
594,000 2,376 182.77 662,500 -134,000
-16.82%
IDEA 30-Mar-17 CE 130.00 0.05 0.00
0.00%
0.05
0.05
588,000 294 0.29 11,970,000 -378,000
-3.06%
TATASTEEL 30-Mar-17 CE 530.00 0.35 -0.20
-36.36%
0.65
0.30
586,000 1,172 2.87 1,092,000 18,000
1.68%
SYNDIBANK 30-Mar-17 CE 75.00 0.35 0.25
250.00%
0.40
0.10
585,000 293 1.87 504,000 27,000
5.66%
IDBI 30-Mar-17 CE 82.50 0.30 0.05
20.00%
0.40
0.15
584,000 146 1.69 880,000 24,000
2.80%
PNB 27-Apr-17 CE 145.00 4.95 2.05
70.69%
6.00
2.65
581,000 2,324 27.54 336,000 105,000
45.45%
SOUTHBANK 30-Mar-17 CE 20.00 0.50 0.15
42.86%
0.65
0.45
563,397 0 2.99 795,384 0
0.00%
ASHOKLEY 27-Apr-17 CE 90.00 2.75 0.05
1.85%
3.10
2.70
560,000 51 16.24 616,000 322,000
109.52%
IBREALEST 27-Apr-17 CE 100.00 0.65 -0.10
-13.33%
0.65
0.35
560,000 140 2.80 80,000 -270,000
-77.14%
CROMPGREAV 30-Mar-17 CE 80.00 0.65 0.30
85.71%
0.80
0.55
552,000 552 3.48 636,000 36,000
6.00%
JSWSTEEL 30-Mar-17 CE 195.00 1.15 -0.25
-17.86%
2.05
0.95
552,000 184 8.45 480,000 18,000
3.90%
GAIL 30-Mar-17 CE 380.00 4.60 1.60
53.33%
5.75
2.50
544,000 272 24.70 264,000 -34,000
-11.41%
HINDZINC 30-Mar-17 CE 290.00 6.90 1.10
18.97%
9.15
4.30
540,800 270 38.40 476,800 -73,600
-13.37%
ANDHRABANK 30-Mar-17 CE 55.00 2.20 1.00
83.33%
3.00
1.25
540,000 135 11.93 450,000 -140,000
-23.73%
ONGC 30-Mar-17 CE 210.00 0.20 -0.10
-33.33%
0.25
0.15
540,000 144 1.08 2,058,750 67,500
3.39%
SAIL 30-Mar-17 CE 67.50 0.15 0.00
0.00%
0.25
0.15
540,000 135 0.92 2,100,000 12,000
0.57%
RELINFRA 30-Mar-17 CE 620.00 1.20 -0.50
-29.41%
2.25
1.10
539,500 1,079 8.42 747,500 -32,500
-4.17%
BANKBARODA 27-Apr-17 CE 180.00 4.20 1.90
82.61%
5.00
2.70
539,000 2,156 21.99 451,500 297,500
193.18%
BANKNIFTY 30-Mar-17 CE 20,900.00 288.30 124.25
75.74%
335.00
159.10
535,520 2,142 1,399.69 64,320 -54,760
-45.99%
NIFTY 27-Apr-17 CE 9,100.00 148.60 5.50
3.84%
165.00
125.10
533,925 133 824.75 1,191,675 65,250
5.79%
AUROPHARMA 30-Mar-17 CE 720.00 3.45 -0.40
-10.39%
4.70
3.15
530,600 2,122 20.11 620,200 -159,600
-20.47%
BANKNIFTY 30-Mar-17 CE 21,900.00 3.65 1.45
65.91%
8.80
0.85
527,800 132 16.89 133,880 77,640
138.05%
CEATLTD 30-Mar-17 CE 1,350.00 11.40 -1.85
-13.96%
16.50
9.75
527,800 0 69.99 185,500 33,600
22.12%
VOLTAS 30-Mar-17 CE 400.00 2.45 -0.10
-3.92%
3.70
2.35
526,000 526 15.25 982,000 -12,000
-1.21%
KOTAKBANK 30-Mar-17 CE 880.00 9.60 3.20
50.00%
13.55
5.30
525,600 2,102 45.83 124,800 19,200
18.18%
DISHTV 30-Mar-17 CE 115.00 0.35 -0.15
-30.00%
0.60
0.25
525,000 131 2.31 896,000 14,000
1.59%
PFC 30-Mar-17 CE 155.00 0.30 0.00
0.00%
0.60
0.25
516,000 516 2.12 834,000 -30,000
-3.47%
SUNTV 30-Mar-17 CE 760.00 10.30 -0.55
-5.07%
13.50
9.75
516,000 516 61.40 372,000 -38,000
-9.27%
JSWENERGY 27-Apr-17 CE 75.00 0.30 -0.40
-57.14%
0.35
0.25
512,000 128 1.38 48,000 -248,000
-83.78%
ONGC 30-Mar-17 CE 205.00 0.25 -0.15
-37.50%
0.35
0.25
506,250 135 1.42 1,848,750 -183,750
-9.04%
ASHOKLEY 27-Apr-17 CE 95.00 1.40 0.10
7.69%
1.60
1.25
504,000 46 7.11 742,000 322,000
76.67%
SAIL 27-Apr-17 CE 65.00 1.70 0.00
0.00%
2.35
1.70
504,000 126 10.13 432,000 60,000
16.13%
COALINDIA 30-Mar-17 CE 290.00 4.05 -1.10
-21.36%
6.85
3.25
501,500 502 21.06 294,100 11,900
4.22%
SBIN 30-Mar-17 CE 310.00 0.15 0.00
0.00%
0.20
0.10
498,000 398 0.80 1,149,000 -15,000
-1.29%
NIFTY 30-Mar-17 CE 8,900.00 222.60 8.10
3.78%
249.95
205.90
497,775 986 1,157.03 1,449,750 -92,250
-5.98%
SOUTHBANK 27-Apr-17 CE 22.50 0.35 0.10
40.00%
0.35
0.20
497,115 0 1.44 1,060,512 364,551
52.38%
IDEA 27-Apr-17 CE 100.00 2.60 -0.50
-16.13%
3.25
2.40
497,000 249 14.21 1,407,000 119,000
9.24%
PNB 27-Apr-17 CE 140.00 6.95 2.45
54.44%
8.30
4.60
497,000 1,988 33.05 343,000 35,000
11.36%
CANBK 30-Mar-17 CE 320.00 0.45 0.20
80.00%
0.90
0.30
496,524 161 2.78 388,584 58,596
17.76%
ICICIBANK 27-Apr-17 CE 270.00 13.00 4.05
45.25%
14.15
10.20
490,000 1,960 60.81 397,500 -30,000
-7.02%
BHARATFIN 30-Mar-17 CE 900.00 5.10 -2.10
-29.17%
9.95
3.95
490,000 490 26.85 865,000 -34,000
-3.78%
ADANIENT 30-Mar-17 CE 115.00 0.30 0.00
0.00%
0.40
0.20
488,000 976 1.61 352,000 72,000
25.71%
MOTHERSUMI 30-Mar-17 CE 370.00 3.35 -0.10
-2.90%
4.50
2.50
487,500 975 15.94 437,500 -7,500
-1.69%
RELCAPITAL 30-Mar-17 CE 640.00 1.85 -2.15
-53.75%
3.70
1.55
487,500 975 12.29 1,167,000 -202,500
-14.79%
TCS 30-Mar-17 CE 2,500.00 6.05 -6.85
-53.10%
12.95
5.75
483,750 3,870 37.30 351,000 29,500
9.18%
SUNPHARMA 30-Mar-17 CE 700.00 11.05 -1.80
-14.01%
15.70
9.85
480,900 1,924 63.00 1,195,600 -90,300
-7.02%
ADANIENT 30-Mar-17 CE 120.00 1.90 -2.00
-51.28%
1.90
0.25
480,000 960 8.88 480,000 480,000
0.00%
BANKINDIA 30-Mar-17 CE 125.00 8.45 5.25
164.06%
11.00
3.05
480,000 480 35.38 252,000 -204,000
-44.74%
AXISBANK 30-Mar-17 CE 540.00 0.75 0.00
0.00%
0.90
0.50
476,400 381 3.29 1,179,600 -44,400
-3.63%
HDIL 30-Mar-17 CE 75.00 3.15 -0.05
-1.56%
3.65
2.05
472,000 118 14.63 2,672,000 -264,000
-8.99%
KTKBANK 30-Mar-17 CE 155.00 0.25 0.00
0.00%
0.30
0.20
472,000 236 1.23 944,000 -95,875
-9.22%
SAIL 30-Mar-17 CE 70.00 0.05 0.00
0.00%
0.10
0.05
468,000 117 0.23 3,816,000 -264,000
-6.47%
BANKBARODA 27-Apr-17 CE 170.00 7.65 3.50
84.34%
9.05
4.65
465,500 1,862 33.98 360,500 94,500
35.53%
CAIRN 27-Apr-17 CE 310.00 4.20 0.25
6.33%
6.05
3.50
465,500 466 21.93 192,500 -7,000
-3.51%
ARVIND 30-Mar-17 CE 410.00 1.10 -0.40
-26.67%
2.00
0.90
464,000 464 6.87 598,000 -14,000
-2.29%
LUPIN 30-Mar-17 CE 1,500.00 9.90 -4.50
-31.25%
17.20
8.00
460,400 1,842 60.27 570,000 -9,600
-1.66%
CADILAHC 30-Mar-17 CE 460.00 5.30 -0.55
-9.40%
9.35
4.50
459,200 0 35.17 180,800 43,200
31.40%
TV18BRDCST 30-Mar-17 CE 42.50 1.25 -0.10
-7.41%
1.60
1.15
459,000 0 6.10 2,601,000 -102,000
-3.77%
NHPC 27-Apr-17 CE 35.00 0.25 0.00
0.00%
0.25
0.20
459,000 38 1.01 513,000 351,000
216.67%
HDIL 30-Mar-17 CE 77.50 1.35 -0.10
-6.90%
1.65
0.90
456,000 114 5.61 1,256,000 80,000
6.80%
ICICIBANK 30-Mar-17 CE 310.00 0.15 0.05
50.00%
0.15
0.10
452,500 1,810 0.63 4,890,000 -10,000
-0.20%
DCBBANK 30-Mar-17 CE 165.00 4.15 0.25
6.41%
5.80
3.25
450,000 0 21.96 441,000 -94,500
-17.65%
L&TFH 30-Mar-17 CE 120.00 2.50 -0.65
-20.63%
3.70
2.40
450,000 113 13.37 1,305,000 81,000
6.62%
JETAIRWAYS 30-Mar-17 CE 500.00 5.20 0.85
19.54%
8.80
4.05
446,000 0 31.93 379,000 -82,000
-17.79%
HINDPETRO 30-Mar-17 CE 530.00 2.80 -0.85
-23.29%
3.55
2.55
445,200 890 12.73 766,500 -50,400
-6.17%
BANKBARODA 27-Apr-17 CE 175.00 5.55 2.35
73.44%
6.75
3.60
444,500 1,778 24.98 220,500 147,000
200.00%
RCOM 27-Apr-17 CE 37.50 3.10 0.35
12.73%
3.25
2.80
444,000 222 13.36 684,000 360,000
111.11%
ASHOKLEY 30-Mar-17 CE 105.00 0.05 0.00
0.00%
0.10
0.05
441,000 40 0.22 2,429,000 -70,000
-2.80%
BANKBARODA 30-Mar-17 CE 190.00 0.25 0.15
150.00%
0.35
0.10
437,500 1,750 1.09 563,500 52,500
10.27%
DIVISLAB 30-Mar-17 CE 660.00 4.45 -2.65
-37.32%
7.70
4.15
434,400 1,738 22.42 580,800 -73,200
-11.19%
BEL 30-Mar-17 CE 160.00 1.05 -0.65
-38.24%
1.65
1.00
432,000 96 5.27 1,863,000 -4,500
-0.24%
ENGINERSIN 30-Mar-17 CE 160.00 0.20 -0.05
-20.00%
0.30
0.15
427,000 0 1.07 1,603,000 -98,000
-5.76%
BPCL 30-Mar-17 CE 680.00 2.00 -0.90
-31.03%
2.50
1.70
422,400 352 8.49 690,000 -115,200
-14.31%
DIVISLAB 30-Mar-17 CE 640.00 8.20 -4.10
-33.33%
13.10
7.75
421,800 1,687 41.51 457,800 33,000
7.77%
AXISBANK 30-Mar-17 CE 550.00 0.65 -0.05
-7.14%
0.90
0.45
421,200 337 2.61 1,010,400 -51,600
-4.86%
ADANIPORTS 30-Mar-17 CE 340.00 0.80 -0.55
-40.74%
1.55
0.70
420,000 420 4.24 390,000 15,000
4.00%
LT 30-Mar-17 CE 1,560.00 13.55 0.60
4.63%
17.00
10.50
416,000 1,664 57.20 369,500 11,000
3.07%
SINTEX 30-Mar-17 CE 110.00 0.40 0.05
14.29%
0.90
0.30
413,250 58 2.44 1,517,625 -99,750
-6.17%
POWERGRID 30-Mar-17 CE 200.00 0.50 -0.10
-16.67%
0.85
0.45
412,000 206 2.64 2,308,000 -16,000
-0.69%
ARVIND 30-Mar-17 CE 390.00 6.35 -0.65
-9.29%
9.10
5.95
410,000 410 31.61 268,000 -18,000
-6.29%
BAJFINANCE 30-Mar-17 CE 1,200.00 10.60 -5.05
-32.27%
19.50
9.45
408,500 327 62.01 241,500 29,500
13.92%
TV18BRDCST 27-Apr-17 CE 47.50 1.05 -0.10
-8.70%
1.15
0.90
408,000 0 4.32 255,000 34,000
15.38%
DLF 30-Mar-17 CE 140.00 8.80 0.95
12.10%
10.00
8.50
405,000 203 38.96 765,000 -285,000
-27.14%
GRANULES 30-Mar-17 CE 140.00 1.70 -0.40
-19.05%
2.65
1.55
405,000 0 8.95 670,000 -35,000
-4.96%
RELIANCE 30-Mar-17 CE 1,360.00 1.40 -0.25
-15.15%
1.70
1.10
401,500 1,606 5.50 946,500 -17,000
-1.76%
HDIL 27-Apr-17 CE 90.00 1.05 -0.80
-43.24%
1.50
1.05
400,000 100 5.08 256,000 -200,000
-43.86%
DIVISLAB 30-Mar-17 CE 700.00 1.90 -0.80
-29.63%
2.50
1.75
399,600 1,598 7.99 1,065,000 54,000
5.34%
PNB 30-Mar-17 CE 165.00 0.10 0.05
100.00%
0.10
0.05
399,000 1,596 0.36 966,000 28,000
2.99%
BANKINDIA 30-Mar-17 CE 150.00 0.10 0.00
0.00%
0.20
0.10
396,000 396 0.48 342,000 114,000
50.00%
PETRONET 30-Mar-17 CE 400.00 4.10 -0.30
-6.82%
5.60
3.30
396,000 198 18.89 645,000 -21,000
-3.15%
HINDALCO 30-Mar-17 CE 215.00 0.25 -0.05
-16.67%
0.35
0.20
395,500 198 1.07 1,095,500 -21,000
-1.88%
HINDPETRO 30-Mar-17 CE 540.00 1.35 -0.75
-35.71%
1.80
1.25
392,700 785 5.73 714,000 -63,000
-8.11%
M&MFIN 30-Mar-17 CE 310.00 11.55 3.30
40.00%
15.00
8.80
392,500 393 47.65 170,000 -62,500
-26.88%
ASHOKLEY 30-Mar-17 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
392,000 36 0.20 8,813,000 -210,000
-2.33%
JINDALSTEL 30-Mar-17 CE 122.50 2.05 -3.10
-60.19%
5.30
1.80
387,000 387 9.60 270,000 171,000
172.73%
ONGC 30-Mar-17 CE 215.00 0.20 0.00
0.00%
0.20
0.10
386,250 103 0.66 1,826,250 168,750
10.18%
IDFC 27-Apr-17 CE 55.00 2.20 0.70
46.67%
2.65
1.60
382,800 191 8.80 303,600 132,000
76.92%
IBULHSGFIN 30-Mar-17 CE 980.00 6.40 2.25
54.22%
8.95
4.00
379,200 0 25.37 165,600 20,800
14.36%
GRASIM 30-Mar-17 CE 1,100.00 4.25 -11.45
-72.93%
17.50
3.85
378,000 504 26.42 204,750 -23,250
-10.20%
VEDL 27-Apr-17 CE 270.00 7.95 -0.05
-0.63%
10.00
7.50
378,000 378 32.73 381,500 94,500
32.93%
COALINDIA 30-Mar-17 CE 320.00 0.25 0.00
0.00%
0.25
0.15
377,400 377 0.75 1,103,300 119,000
12.09%
KTKBANK 27-Apr-17 CE 150.00 2.35 0.35
17.50%
2.70
1.85
376,125 188 9.10 508,875 140,125
38.00%
ADANIENT 30-Mar-17 CE 112.50 0.40 -0.05
-11.11%
0.65
0.40
376,000 752 1.96 456,000 48,000
11.76%
DHFL 30-Mar-17 CE 380.00 0.50 -0.30
-37.50%
1.05
0.40
369,000 369 2.80 894,000 -18,000
-1.97%
BHARATFIN 30-Mar-17 CE 860.00 14.60 -2.85
-16.33%
18.20
10.00
369,000 369 49.19 917,000 -155,000
-14.46%
YESBANK 30-Mar-17 CE 1,650.00 0.80 -0.55
-40.74%
1.60
0.70
368,900 738 4.13 163,800 9,100
5.88%
JSWSTEEL 30-Mar-17 CE 200.00 0.60 -0.15
-20.00%
1.00
0.50
366,000 122 2.82 711,000 -72,000
-9.20%
ICICIBANK 30-Mar-17 CE 260.00 15.15 6.00
65.57%
17.25
11.00
365,000 1,460 51.32 240,000 -187,500
-43.86%
IDEA 30-Mar-17 CE 107.50 0.15 -0.10
-40.00%
0.25
0.10
364,000 182 0.66 1,015,000 112,000
12.40%
SBIN 30-Mar-17 CE 305.00 0.20 0.05
33.33%
0.35
0.15
363,000 290 0.87 546,000 21,000
4.00%
UPL 30-Mar-17 CE 740.00 4.60 -3.35
-42.14%
10.00
4.10
362,400 362 26.78 321,600 66,000
25.82%
ALBK 30-Mar-17 CE 70.00 2.65 1.15
76.67%
3.30
1.70
360,000 180 9.00 360,000 -120,000
-25.00%
JISLJALEQS 30-Mar-17 CE 105.00 0.15 0.00
0.00%
0.25
0.15
360,000 90 0.65 630,000 27,000
4.48%
SBIN 27-Apr-17 CE 275.00 11.15 4.25
61.59%
12.80
7.00
360,000 288 36.97 288,000 -12,000
-4.00%
BHARTIARTL 30-Mar-17 CE 380.00 0.35 -0.05
-12.50%
0.75
0.30
358,700 717 1.51 924,800 39,100
4.41%
CANBK 30-Mar-17 CE 291.80 5.40 3.65
208.57%
9.10
2.15
357,744 116 19.46 148,032 -58,596
-28.36%
TATAMTRDVR 30-Mar-17 CE 290.00 1.65 -0.55
-25.00%
2.30
1.10
357,000 353 6.89 367,500 -6,300
-1.69%
VOLTAS 30-Mar-17 CE 390.00 5.40 0.20
3.85%
7.00
5.35
356,000 356 21.29 344,000 -8,000
-2.27%
PTC 30-Mar-17 CE 90.00 0.90 -0.05
-5.26%
1.20
0.80
352,000 88 3.56 816,000 -32,000
-3.77%
SBIN 27-Apr-17 CE 285.00 6.70 3.05
83.56%
8.00
3.65
351,000 281 21.62 153,000 54,000
54.55%
TATAPOWER 30-Mar-17 CE 87.50 0.80 -0.30
-27.27%
1.40
0.65
351,000 88 3.55 594,000 -27,000
-4.35%
INDUSINDBK 30-Mar-17 CE 1,400.00 12.35 1.40
12.79%
18.00
9.30
349,800 700 48.66 138,000 13,200
10.58%
COALINDIA 30-Mar-17 CE 330.00 0.10 -0.10
-50.00%
0.20
0.10
346,800 347 0.49 1,224,000 -76,500
-5.88%
KSCL 30-Mar-17 CE 580.00 4.40 1.45
49.15%
8.00
3.85
343,500 0 20.20 115,500 49,500
75.00%
SUNPHARMA 30-Mar-17 CE 740.00 1.30 -0.60
-31.58%
2.00
1.10
342,300 1,369 5.03 1,177,400 -64,400
-5.19%
DISHTV 30-Mar-17 CE 107.50 1.75 -0.90
-33.96%
3.20
1.50
336,000 84 7.73 336,000 -63,000
-15.79%
PFC 27-Apr-17 CE 150.00 2.45 0.70
40.00%
3.25
1.95
336,000 336 9.27 372,000 204,000
121.43%
BHEL 27-Apr-17 CE 170.00 7.15 -1.05
-12.80%
8.55
7.00
335,000 335 25.66 945,000 80,000
9.25%
ANDHRABANK 27-Apr-17 CE 60.00 1.60 0.50
45.45%
1.90
1.40
330,000 83 5.12 260,000 170,000
188.89%
IBREALEST 30-Mar-17 CE 85.00 0.75 -0.05
-6.25%
1.00
0.65
330,000 83 2.67 3,420,000 -160,000
-4.47%
IDEA 27-Apr-17 CE 105.00 1.65 -0.40
-19.51%
2.15
1.55
329,000 165 5.89 602,000 28,000
4.88%
IDEA 27-Apr-17 CE 110.00 1.10 -0.30
-21.43%
1.50
1.00
329,000 165 3.85 1,281,000 91,000
7.65%
COALINDIA 30-Mar-17 CE 310.00 0.35 -0.20
-36.36%
0.60
0.25
324,700 325 1.14 994,500 -57,800
-5.49%
NMDC 30-Mar-17 CE 150.00 0.20 -0.05
-20.00%
0.35
0.20
324,000 162 0.81 1,374,000 -30,000
-2.14%
RCOM 27-Apr-17 CE 50.00 0.45 0.15
50.00%
0.50
0.20
324,000 162 1.13 468,000 228,000
95.00%
INDIACEM 30-Mar-17 CE 175.00 0.30 -0.05
-14.29%
0.50
0.25
318,500 159 1.18 913,500 -21,000
-2.25%
IOC 30-Mar-17 CE 380.00 1.90 -1.25
-39.68%
2.80
1.80
318,000 318 7.00 480,000 -60,000
-11.11%
KSCL 30-Mar-17 CE 570.00 7.30 3.80
108.57%
11.80
6.00
318,000 0 28.17 133,500 55,500
71.15%
IDFC 27-Apr-17 CE 60.00 0.85 0.15
21.43%
0.95
0.75
316,800 158 2.66 541,200 184,800
51.85%
KOTAKBANK 30-Mar-17 CE 900.00 3.30 1.20
57.14%
4.55
1.60
316,800 1,267 10.04 212,000 44,800
26.79%
COALINDIA 30-Mar-17 CE 305.00 0.50 -0.35
-41.18%
1.00
0.30
316,200 316 1.87 783,700 -35,700
-4.36%
SYNDIBANK 30-Mar-17 CE 67.50 2.80 1.90
211.11%
3.40
1.20
315,000 158 6.96 198,000 -72,000
-26.67%
CANBK 27-Apr-17 CE 300.00 8.65 3.45
66.35%
10.30
5.80
314,568 102 26.58 163,452 117,192
253.33%
JSWENERGY 30-Mar-17 CE 65.00 0.45 0.00
0.00%
0.60
0.40
312,000 78 1.47 3,144,000 -280,000
-8.18%
NCC 27-Apr-17 CE 105.00 0.25 -1.70
-87.18%
0.30
0.05
312,000 0 0.62 464,000 8,000
1.75%
BHEL 30-Mar-17 CE 155.00 12.60 -0.50
-3.82%
14.35
12.60
310,000 310 41.08 330,000 -65,000
-16.46%
SBIN 30-Mar-17 CE 330.00 0.05 0.00
0.00%
0.10
0.05
309,000 247 0.28 951,000 78,000
8.93%
DISHTV 30-Mar-17 CE 112.50 0.55 -0.35
-38.89%
1.05
0.50
308,000 77 2.77 329,000 14,000
4.44%
SYNDIBANK 27-Apr-17 CE 85.00 0.25 0.05
25.00%
0.40
0.25
306,000 153 0.98 27,000 -126,000
-82.35%
IRB 30-Mar-17 CE 250.00 0.75 -0.20
-21.05%
1.15
0.65
305,000 305 2.78 860,000 -22,500
-2.55%
HINDALCO 27-Apr-17 CE 200.00 6.60 0.15
2.33%
7.30
5.90
304,500 152 20.43 535,500 94,500
21.43%
IDBI 27-Apr-17 CE 80.00 2.30 -0.25
-9.80%
2.80
1.95
304,000 76 6.90 296,000 112,000
60.87%
TCS 30-Mar-17 CE 2,450.00 16.80 -17.05
-50.37%
30.55
16.00
303,250 2,426 61.68 144,500 70,750
95.93%
ANDHRABANK 30-Mar-17 CE 65.00 0.05 0.00
0.00%
0.05
0.05
300,000 75 0.15 1,110,000 300,000
37.04%
RCOM 27-Apr-17 CE 45.00 0.90 0.25
38.46%
0.90
0.70
300,000 150 2.37 492,000 252,000
105.00%
RELCAPITAL 30-Mar-17 CE 600.00 10.55 -9.30
-46.85%
19.00
8.45
298,500 597 41.19 1,105,500 -66,000
-5.63%
NIFTY 27-Apr-17 CE 9,600.00 8.30 0.80
10.67%
9.75
7.30
294,450 0 25.23 534,825 150
0.03%
GAIL 30-Mar-17 CE 390.00 1.65 0.55
50.00%
2.35
0.70
294,000 147 5.17 440,000 -34,000
-7.17%
IDEA 30-Mar-17 CE 117.50 0.10 0.00
0.00%
0.10
0.05
294,000 147 0.26 2,863,000 28,000
0.99%
TATAGLOBAL 30-Mar-17 CE 145.00 6.75 -0.75
-10.00%
8.50
6.60
292,500 146 21.85 427,500 -67,500
-13.64%
RCOM 30-Mar-17 CE 35.00 3.60 0.60
20.00%
3.85
3.20
288,000 144 10.17 2,556,000 -108,000
-4.05%
RPOWER 30-Mar-17 CE 55.00 0.05 0.00
0.00%
0.10
0.05
288,000 72 0.17 2,040,000 -60,000
-2.86%
SUNTV 30-Mar-17 CE 780.00 3.95 -0.90
-18.56%
5.95
3.75
288,000 288 14.03 264,000 -58,000
-18.01%
TATAPOWER 30-Mar-17 CE 85.00 2.20 -0.45
-16.98%
3.25
2.00
288,000 72 7.75 405,000 -54,000
-11.76%
FEDERALBNK 27-Apr-17 CE 90.00 4.30 0.55
14.67%
4.75
4.20
286,000 143 12.87 429,000 143,000
50.00%
JETAIRWAYS 30-Mar-17 CE 480.00 15.95 5.50
52.63%
21.00
11.00
286,000 0 44.96 397,000 -104,000
-20.76%
RELIANCE 30-Mar-17 CE 1,400.00 0.85 -0.05
-5.56%
0.90
0.60
283,500 1,134 2.13 1,431,500 -91,500
-6.01%
DHFL 30-Mar-17 CE 350.00 14.40 1.30
9.92%
16.05
13.20
282,000 282 41.74 780,000 -39,000
-4.76%
ORIENTBANK 30-Mar-17 CE 145.00 0.60 0.20
50.00%
1.40
0.40
282,000 282 2.34 180,000 -192,000
-51.61%
ADANIPOWER 30-Mar-17 CE 37.50 2.30 -0.50
-17.86%
3.00
2.30
280,000 35 7.25 760,000 20,000
2.70%
NCC 30-Mar-17 CE 85.00 0.75 -0.30
-28.57%
1.00
0.70
280,000 0 2.32 1,896,000 8,000
0.42%
JUSTDIAL 30-Mar-17 CE 610.00 3.70 -0.70
-15.91%
5.75
3.40
279,600 2,237 13.03 235,200 31,200
15.29%
HINDZINC 30-Mar-17 CE 340.00 0.20 -0.10
-33.33%
0.25
0.15
278,400 139 0.56 265,600 -41,600
-13.54%
AXISBANK 30-Mar-17 CE 480.00 13.80 -0.85
-5.80%
19.20
11.35
278,400 223 42.54 115,200 -27,600
-19.33%
RCOM 27-Apr-17 CE 40.00 2.05 0.35
20.59%
2.15
1.70
276,000 138 5.24 708,000 84,000
13.46%
FEDERALBNK 30-Mar-17 CE 97.50 0.20 0.05
33.33%
0.35
0.20
275,000 138 0.66 297,000 11,000
3.85%
JUSTDIAL 30-Mar-17 CE 620.00 2.75 -0.60
-17.91%
4.30
2.50
273,600 2,189 9.63 362,400 20,400
5.96%
HDFCBANK 30-Mar-17 CE 1,460.00 2.35 -0.55
-18.97%
5.00
2.05
273,500 1,094 7.93 184,500 6,500
3.65%
ARVIND 30-Mar-17 CE 420.00 0.45 -0.35
-43.75%
0.95
0.35
270,000 270 1.65 452,000 -40,000
-8.13%
BANKINDIA 27-Apr-17 CE 135.00 5.65 1.45
34.52%
7.00
4.30
270,000 270 15.26 174,000 108,000
163.64%
INFRATEL 30-Mar-17 CE 320.00 1.60 -1.35
-45.76%
3.55
1.40
268,800 0 6.77 512,000 25,600
5.26%
SOUTHBANK 27-Apr-17 CE 22.65 0.30 0.10
50.00%
0.30
0.20
265,128 0 0.69 364,551 198,846
120.00%
BHARATFIN 30-Mar-17 CE 840.00 21.90 -4.25
-16.25%
28.45
17.05
265,000 265 54.78 587,000 -129,000
-18.02%
BHARATFORG 30-Mar-17 CE 1,020.00 13.65 -1.10
-7.46%
19.00
11.75
264,000 1,056 42.87 84,000 9,000
12.00%
JSWENERGY 30-Mar-17 CE 60.00 2.65 0.75
39.47%
2.95
1.90
264,000 66 6.76 280,000 -8,000
-2.78%
ZEEL 30-Mar-17 CE 520.00 6.20 -3.45
-35.75%
10.60
5.15
261,300 261 19.65 274,300 65,000
31.06%
IBULHSGFIN 30-Mar-17 CE 1,000.00 3.65 1.65
82.50%
5.00
2.45
260,800 0 9.88 138,400 39,200
39.52%
ADANIPOWER 30-Mar-17 CE 35.00 4.55 -0.40
-8.08%
5.50
4.50
260,000 33 13.13 340,000 40,000
13.33%
VEDL 30-Mar-17 CE 250.00 17.90 1.25
7.51%
18.90
16.70
259,000 259 46.31 458,500 -7,000
-1.50%
BANKINDIA 27-Apr-17 CE 130.00 8.25 3.40
70.10%
9.90
6.30
258,000 258 20.77 534,000 66,000
14.10%
HDFC 30-Mar-17 CE 1,480.00 7.00 0.55
8.53%
9.50
6.25
256,000 1,024 21.15 274,000 15,000
5.79%
GAIL 30-Mar-17 CE 550.00 2.75 -1.70
-38.20%
6.45
2.60
255,000 128 9.64 190,500 0
0.00%
LUPIN 30-Mar-17 CE 1,550.00 2.75 -1.65
-37.50%
5.00
2.25
254,800 1,019 9.17 296,800 12,800
4.51%
HDFC 30-Mar-17 CE 1,460.00 14.75 0.80
5.73%
18.50
13.25
254,000 1,016 42.47 214,000 -49,000
-18.63%
GAIL 30-Mar-17 CE 500.00 15.90 -8.05
-33.61%
28.50
14.90
252,000 126 48.54 213,000 0
0.00%
JINDALSTEL 30-Mar-17 CE 127.50 0.85 -1.45
-63.04%
2.50
0.60
252,000 252 2.75 306,000 72,000
30.77%
JINDALSTEL 30-Mar-17 CE 132.50 0.35 -0.65
-65.00%
1.00
0.25
252,000 252 1.26 315,000 -72,000
-18.60%
RECLTD 27-Apr-17 CE 180.00 3.00 1.00
50.00%
3.75
2.70
252,000 42 7.69 480,000 126,000
35.59%
TATAPOWER 30-Mar-17 CE 95.00 0.10 -0.05
-33.33%
0.15
0.10
252,000 63 0.33 1,071,000 63,000
6.25%
TVSMOTOR 30-Mar-17 CE 430.00 5.50 -0.50
-8.33%
7.50
4.90
248,000 248 15.28 276,000 26,000
10.40%
NIFTY 27-Apr-17 CE 9,000.00 211.85 6.75
3.29%
232.80
200.00
246,225 492 541.42 1,058,175 -11,925
-1.11%
APOLLOTYRE 30-Mar-17 CE 225.00 0.40 -0.15
-27.27%
0.60
0.30
246,000 123 1.06 243,000 -18,000
-6.90%
KOTAKBANK 30-Mar-17 CE 870.00 14.75 4.75
47.50%
19.35
8.70
245,600 982 29.55 67,200 -20,800
-23.64%
COALINDIA 30-Mar-17 CE 325.00 0.20 0.00
0.00%
0.25
0.15
243,100 243 0.46 523,600 -42,500
-7.51%
BANKNIFTY 30-Mar-17 CE 20,800.00 368.90 145.50
65.13%
425.00
220.55
240,960 964 817.99 51,880 -32,440
-38.47%
CGPOWER 27-Apr-17 CE 80.00 2.25 1.15
104.55%
2.25
1.40
240,000 240 4.75 396,000 216,000
120.00%
CADILAHC 30-Mar-17 CE 450.00 8.85 -0.65
-6.84%
14.40
8.00
240,000 0 29.04 144,000 16,000
12.50%
DIVISLAB 30-Mar-17 CE 680.00 2.55 -1.40
-35.44%
5.00
2.35
237,000 948 6.78 439,800 -18,600
-4.06%
VEDL 30-Mar-17 CE 300.00 0.20 -0.10
-33.33%
0.25
0.20
234,500 235 0.52 1,816,500 -143,500
-7.32%
ORIENTBANK 30-Mar-17 CE 130.00 5.05 0.40
8.60%
11.00
5.00
234,000 234 19.91 516,000 -114,000
-18.10%
HDIL 30-Mar-17 CE 82.50 0.30 -0.20
-40.00%
0.60
0.25
232,000 58 0.81 880,000 -168,000
-16.03%
SOUTHBANK 27-Apr-17 CE 20.00 1.10 0.20
22.22%
1.10
1.00
231,987 0 2.39 397,692 132,564
50.00%
CANBK 30-Mar-17 CE 280.00 15.65 10.15
184.55%
18.50
6.65
231,300 75 28.87 120,276 -18,504
-13.33%
PCJEWELLER 30-Mar-17 CE 420.00 6.35 0.10
1.60%
9.20
4.50
231,000 0 16.01 148,500 40,500
37.50%
JUSTDIAL 30-Mar-17 CE 590.00 7.10 -0.90
-11.25%
11.00
6.30
230,400 1,843 21.17 98,400 14,400
17.14%
NIFTY 30-Mar-17 CE 10,000.00 0.50 0.10
25.00%
0.55
0.35
230,400 230 1.06 751,575 9,300
1.25%
TATASTEEL 27-Apr-17 CE 500.00 15.15 -1.60
-9.55%
18.00
14.50
230,000 460 38.25 270,000 14,000
5.47%
KTKBANK 30-Mar-17 CE 135.00 4.90 0.30
6.52%
6.20
4.90
228,625 114 13.10 641,625 -81,125
-11.22%
SUNPHARMA 27-Apr-17 CE 740.00 9.10 -0.20
-2.15%
11.70
8.45
228,200 913 22.45 337,400 79,800
30.98%
ITC 27-Apr-17 CE 300.00 2.50 0.55
28.21%
2.95
2.35
228,000 228 5.75 470,400 45,600
10.73%
HINDALCO 30-Mar-17 CE 220.00 0.15 -0.05
-25.00%
0.20
0.10
227,500 114 0.34 896,000 -77,000
-7.91%
GMRINFRA 27-Apr-17 CE 20.00 0.25 0.00
0.00%
0.25
0.25
225,000 23 0.56 1,485,000 180,000
13.79%
IDEA 27-Apr-17 CE 90.00 5.90 -0.95
-13.87%
7.00
5.85
224,000 112 13.84 315,000 98,000
45.16%
IDEA 27-Apr-17 CE 120.00 0.65 -0.10
-13.33%
0.70
0.65
224,000 112 1.48 1,330,000 56,000
4.40%
LT 30-Mar-17 CE 1,580.00 6.80 -0.30
-4.23%
8.70
5.50
224,000 896 15.37 182,000 11,000
6.43%
VEDL 27-Apr-17 CE 290.00 3.25 0.15
4.84%
3.65
2.80
224,000 224 7.75 182,000 150,500
477.78%
GAIL 30-Mar-17 CE 510.00 11.40 -6.35
-35.77%
21.90
10.30
223,500 112 31.38 129,000 0
0.00%
DABUR 30-Mar-17 CE 285.00 1.95 -1.00
-33.90%
3.30
1.70
222,500 223 5.34 350,000 -37,500
-9.68%
ADANIPORTS 30-Mar-17 CE 320.00 6.75 -2.45
-26.63%
10.00
6.35
222,500 223 17.11 372,500 -30,000
-7.45%
TV18BRDCST 30-Mar-17 CE 47.50 0.10 -0.05
-33.33%
0.10
0.10
221,000 0 0.22 1,836,000 34,000
1.89%
FEDERALBNK 27-Apr-17 CE 95.00 2.55 0.65
34.21%
2.80
2.45
220,000 110 5.87 352,000 154,000
77.78%
JETAIRWAYS 30-Mar-17 CE 460.00 34.35 9.75
39.63%
39.00
27.00
219,000 0 76.93 229,000 -158,000
-40.83%
JINDALSTEL 27-Apr-17 CE 120.00 6.35 3.15
98.44%
7.00
5.95
216,000 216 13.67 171,000 171,000
0.00%
JINDALSTEL 30-Mar-17 CE 115.00 6.00 -4.70
-43.93%
12.10
5.80
216,000 216 18.73 306,000 -27,000
-8.11%
SBIN 27-Apr-17 CE 310.00 1.75 0.75
75.00%
2.10
1.00
216,000 173 3.54 231,000 33,000
16.67%
HDFCBANK 30-Mar-17 CE 1,420.00 14.20 -6.25
-30.56%
23.05
13.10
215,000 860 34.36 118,000 -75,500
-39.02%
INFY 30-Mar-17 CE 1,080.00 1.10 -0.60
-35.29%
1.85
1.00
215,000 1,720 2.88 498,500 -7,500
-1.48%
NIFTY 30-Mar-17 CE 9,700.00 0.55 0.05
10.00%
0.60
0.05
214,125 214 1.16 462,900 -6,750
-1.44%
AMBUJACEM 30-Mar-17 CE 235.00 1.15 -1.20
-51.06%
3.15
1.00
212,500 213 3.46 337,500 75,000
28.57%
NTPC 30-Mar-17 CE 160.00 4.45 0.10
2.30%
4.90
3.80
212,000 106 9.33 1,160,000 -88,000
-7.05%
BHARATFIN 30-Mar-17 CE 880.00 8.55 -2.60
-23.32%
11.50
6.25
211,000 211 17.39 439,000 -86,000
-16.38%
TECHM 30-Mar-17 CE 490.00 2.20 -2.70
-55.10%
3.70
2.00
210,100 420 5.55 251,900 52,800
26.52%
ICICIBANK 30-Mar-17 CE 320.00 0.15 0.05
50.00%
0.15
0.05
210,000 840 0.23 597,500 -17,500
-2.85%
PFC 30-Mar-17 CE 160.00 0.20 0.05
33.33%
0.30
0.15
210,000 210 0.50 360,000 72,000
25.00%
LT 30-Mar-17 CE 1,600.00 3.45 -0.20
-5.48%
4.30
2.85
209,500 838 7.31 430,500 -29,500
-6.41%
INFY 30-Mar-17 CE 1,020.00 17.80 -6.80
-27.64%
28.00
16.00
209,000 1,672 41.76 193,000 -23,000
-10.65%
NCC 30-Mar-17 CE 90.00 0.20 -0.15
-42.86%
0.30
0.20
208,000 0 0.48 1,744,000 -72,000
-3.96%
JINDALSTEL 27-Apr-17 CE 130.00 2.75 -2.30
-45.54%
4.70
2.55
207,000 207 7.04 207,000 90,000
76.92%
SINTEX 30-Mar-17 CE 102.50 1.20 0.35
41.18%
2.70
0.80
206,625 29 3.29 477,375 -49,875
-9.46%
BANKBARODA 27-Apr-17 CE 165.00 10.00 3.70
58.73%
11.40
6.95
206,500 826 19.78 164,500 -7,000
-4.08%
CAIRN 27-Apr-17 CE 320.00 2.05 0.55
36.67%
2.90
1.55
206,500 207 4.50 423,500 0
0.00%
BHEL 30-Mar-17 CE 190.00 0.10 -0.05
-33.33%
0.15
0.10
205,000 205 0.21 520,000 170,000
48.57%
DLF 30-Mar-17 CE 165.00 0.15 -0.05
-25.00%
0.20
0.15
205,000 103 0.33 1,070,000 -65,000
-5.73%
CGPOWER 27-Apr-17 CE 75.00 4.35 1.35
45.00%
4.55
3.40
204,000 204 8.67 264,000 156,000
144.44%
RECLTD 30-Mar-17 CE 185.00 0.25 0.00
0.00%
0.45
0.20
204,000 34 0.69 204,000 6,000
3.03%
SBIN 30-Mar-17 CE 260.00 17.00 6.60
63.46%
19.50
11.00
204,000 163 30.54 234,000 -24,000
-9.30%
TECHM 30-Mar-17 CE 480.00 4.40 -4.70
-51.65%
7.45
2.75
203,500 407 11.40 198,000 67,100
51.26%
IDEA 27-Apr-17 CE 95.00 4.00 -0.80
-16.67%
4.75
3.85
203,000 102 8.93 644,000 49,000
8.24%
AMBUJACEM 30-Mar-17 CE 240.00 0.60 -0.65
-52.00%
1.40
0.50
202,500 203 1.76 505,000 0
0.00%
VOLTAS 30-Mar-17 CE 410.00 1.15 -0.05
-4.17%
1.80
1.05
202,000 202 2.59 266,000 18,000
7.26%
TCS 30-Mar-17 CE 2,550.00 2.70 -2.25
-45.45%
4.25
2.55
201,000 1,608 6.21 276,250 -15,500
-5.31%
ALBK 27-Apr-17 CE 80.00 1.40 0.40
40.00%
1.45
1.00
200,000 100 2.28 150,000 50,000
50.00%
ADANIENT 30-Mar-17 CE 102.50 4.25 0.60
16.44%
5.10
3.35
200,000 400 8.76 312,000 -48,000
-13.33%
SOUTHBANK 30-Mar-17 CE 22.65 0.05 0.00
0.00%
0.05
0.05
198,846 0 0.10 1,491,345 0
0.00%
IFCI 30-Mar-17 CE 27.50 2.40 -0.35
-12.73%
2.75
2.25
198,000 22 4.77 748,000 0
0.00%
IOC 30-Mar-17 CE 390.00 0.65 -0.80
-55.17%
1.10
0.60
198,000 198 1.62 444,000 -33,000
-6.92%
JINDALSTEL 27-Apr-17 CE 122.50 5.90 3.05
107.02%
6.50
5.90
198,000 198 12.32 198,000 198,000
0.00%
JINDALSTEL 27-Apr-17 CE 125.00 4.35 -2.70
-38.30%
5.70
4.20
198,000 198 9.82 288,000 90,000
45.45%
ORIENTBANK 30-Mar-17 CE 150.00 0.35 0.20
133.33%
0.65
0.20
198,000 198 0.77 306,000 -114,000
-27.14%
M&MFIN 30-Mar-17 CE 340.00 0.80 0.15
23.08%
1.35
0.65
197,500 198 2.11 185,000 -17,500
-8.64%
RELINFRA 30-Mar-17 CE 640.00 0.60 -0.20
-25.00%
1.00
0.55
193,700 387 1.39 453,700 16,900
3.87%
BEL 27-Apr-17 CE 160.00 5.85 0.25
4.46%
6.50
5.70
193,500 43 11.78 481,500 130,500
37.18%
CROMPGREAV 30-Mar-17 CE 77.50 0.90 0.40
80.00%
1.05
0.85
192,000 192 1.82 288,000 24,000
9.09%
RCOM 27-Apr-17 CE 30.00 9.00 0.85
10.43%
9.05
8.90
192,000 96 17.34 192,000 168,000
700.00%
WIPRO 30-Mar-17 CE 520.00 2.75 -0.50
-15.38%
3.65
2.45
190,800 382 5.97 217,200 -13,200
-5.73%
TCS 30-Mar-17 CE 2,600.00 1.55 -0.75
-32.61%
2.00
1.35
190,500 1,524 3.24 343,500 -38,750
-10.14%
TATAMOTORS 27-Apr-17 CE 500.00 8.45 0.00
0.00%
9.40
7.25
190,500 377 15.62 337,500 61,500
22.28%
ASIANPAINT 30-Mar-17 CE 1,080.00 6.40 -0.45
-6.57%
9.70
5.90
186,600 373 15.11 149,400 -21,000
-12.32%
BHARATFORG 30-Mar-17 CE 1,040.00 7.20 -1.50
-17.24%
11.10
6.35
186,600 746 16.50 147,000 8,400
6.06%
KTKBANK 30-Mar-17 CE 160.00 0.15 0.05
50.00%
0.20
0.10
184,375 92 0.30 862,875 -88,500
-9.30%
GRASIM 30-Mar-17 CE 1,080.00 7.35 -17.95
-70.95%
19.30
6.55
183,000 244 20.39 124,500 27,750
28.68%
PNB 27-Apr-17 CE 160.00 1.45 0.65
81.25%
1.90
0.90
182,000 728 2.69 245,000 63,000
34.62%
VEDL 27-Apr-17 CE 280.00 5.05 0.20
4.12%
6.00
4.70
182,000 182 9.85 241,500 49,000
25.45%
TVSMOTOR 30-Mar-17 CE 440.00 2.15 -0.70
-24.56%
3.50
1.80
182,000 182 4.71 408,000 12,000
3.03%
BPCL 30-Mar-17 CE 700.00 0.85 -0.45
-34.62%
1.00
0.75
181,200 151 1.54 589,200 -57,600
-8.91%
MARUTI 30-Mar-17 CE 6,100.00 24.00 -13.10
-35.31%
40.00
22.00
180,300 1,442 49.02 185,100 5,700
3.18%
GAIL 30-Mar-17 CE 382.50 3.45 1.20
53.33%
4.50
1.90
180,000 90 6.30 168,000 -44,000
-20.75%
BHARATFORG 30-Mar-17 CE 1,060.00 4.15 -0.95
-18.63%
6.10
3.55
179,400 718 8.81 229,200 4,200
1.87%
HCLTECH 30-Mar-17 CE 880.00 6.10 -2.75
-31.07%
7.90
5.80
179,200 717 11.70 622,300 -14,700
-2.31%
TITAN 30-Mar-17 CE 460.00 2.60 -1.75
-40.23%
6.15
2.40
178,500 179 6.82 169,500 24,000
16.49%
BPCL 30-Mar-17 CE 640.00 14.15 -2.10
-12.92%
16.35
12.20
176,400 147 24.77 328,800 -13,200
-3.86%
CEATLTD 30-Mar-17 CE 1,300.00 32.80 -1.95
-5.61%
42.00
20.00
176,400 0 62.46 147,000 -21,700
-12.86%
IDBI 30-Mar-17 CE 90.00 0.10 0.00
0.00%
0.10
0.05
176,000 44 0.16 912,000 0
0.00%
IFCI 27-Apr-17 CE 30.00 1.65 -0.30
-15.38%
1.90
1.65
176,000 20 3.22 1,276,000 0
0.00%
IFCI 27-Apr-17 CE 32.50 0.85 -0.25
-22.73%
1.10
0.85
176,000 20 1.72 968,000 22,000
2.33%
AUROPHARMA 30-Mar-17 CE 680.00 16.30 -0.75
-4.40%
21.50
15.00
175,700 703 33.38 169,400 -26,600
-13.57%
BEL 30-Mar-17 CE 165.00 0.30 -0.40
-57.14%
0.65
0.30
175,500 39 0.75 607,500 0
0.00%
CAIRN 30-Mar-17 CE 290.00 8.65 -2.65
-23.45%
13.00
8.10
175,000 175 18.80 266,000 -35,000
-11.63%
PNB 27-Apr-17 CE 135.00 10.00 3.70
58.73%
10.80
6.30
175,000 700 14.11 217,000 21,000
10.71%
PNB 27-Apr-17 CE 155.00 2.15 0.85
65.38%
2.75
1.40
175,000 700 3.76 91,000 84,000
1,200.00%
HCLTECH 30-Mar-17 CE 900.00 2.55 -1.40
-35.44%
3.80
2.35
174,300 697 4.72 489,300 -35,000
-6.68%
BHARATFORG 30-Mar-17 CE 1,100.00 1.95 -0.55
-22.00%
2.55
1.55
174,000 696 3.69 446,400 -11,400
-2.49%
HAVELLS 30-Mar-17 CE 450.00 4.45 -3.35
-42.95%
7.50
4.25
174,000 139 8.87 220,000 -12,000
-5.17%
TATACHEM 30-Mar-17 CE 580.00 7.75 -0.70
-8.28%
12.00
5.85
174,000 174 16.20 220,500 25,500
13.08%
MARUTI 30-Mar-17 CE 6,200.00 8.90 -6.25
-41.25%
15.40
8.20
173,550 1,388 17.58 224,700 18,750
9.10%
RELIANCE 30-Mar-17 CE 1,380.00 1.05 -0.15
-12.50%
1.25
0.80
173,500 694 1.75 444,500 -38,500
-7.97%
NIFTY 30-Mar-17 CE 8,800.00 320.65 10.70
3.45%
346.00
302.60
172,425 0 571.83 697,350 -66,825
-8.74%
HAVELLS 30-Mar-17 CE 460.00 1.95 -2.10
-51.85%
3.50
1.75
172,000 138 4.08 270,000 4,000
1.50%
SINTEX 30-Mar-17 CE 95.00 5.00 0.55
12.36%
7.45
5.00
171,000 24 10.77 755,250 -49,875
-6.19%
LICHSGFIN 30-Mar-17 CE 580.00 21.85 0.10
0.46%
26.00
19.85
170,500 171 39.33 515,900 -64,900
-11.17%
ALBK 30-Mar-17 CE 77.50 0.20 0.05
33.33%
0.35
0.20
170,000 85 0.48 250,000 0
0.00%
ALBK 30-Mar-17 CE 80.00 0.10 0.00
0.00%
0.20
0.10
170,000 85 0.26 970,000 80,000
8.99%
DLF 30-Mar-17 CE 170.00 0.10 0.00
0.00%
0.15
0.10
170,000 85 0.19 1,530,000 -25,000
-1.61%
EXIDEIND 30-Mar-17 CE 225.00 0.55 -0.35
-38.89%
1.15
0.45
168,000 84 1.24 316,000 -24,000
-7.06%
IDFCBANK 27-Apr-17 CE 65.00 1.05 0.15
16.67%
1.20
1.00
168,000 0 1.83 208,000 48,000
30.00%
RCOM 30-Mar-17 CE 47.50 0.05 0.00
0.00%
0.05
0.05
168,000 84 0.08 1,656,000 -60,000
-3.50%
RPOWER 27-Apr-17 CE 50.00 1.90 0.10
5.56%
2.05
1.85
168,000 42 3.33 852,000 24,000
2.90%
YESBANK 30-Mar-17 CE 1,450.00 80.95 5.95
7.93%
92.65
79.05
165,900 332 136.90 189,700 -30,800
-13.97%
SOUTHBANK 27-Apr-17 CE 20.35 0.90 0.10
12.50%
1.10
0.70
165,705 0 1.46 132,564 99,423
300.00%
M&M 30-Mar-17 CE 1,300.00 6.55 -1.10
-14.38%
10.50
5.55
164,500 658 13.42 137,000 14,000
11.38%
NTPC 30-Mar-17 CE 180.00 0.10 -0.05
-33.33%
0.15
0.05
164,000 82 0.16 860,000 -12,000
-1.38%
LICHSGFIN 30-Mar-17 CE 640.00 0.50 -0.25
-33.33%
0.90
0.45
163,900 164 1.07 145,200 8,800
6.45%
RELIANCE 30-Mar-17 CE 1,240.00 50.40 7.15
16.53%
54.50
37.00
163,500 654 77.91 273,500 -11,000
-3.87%
TATAMOTORS 27-Apr-17 CE 480.00 15.10 -0.30
-1.95%
16.55
13.40
163,500 324 24.59 225,000 61,500
37.61%
TATAMOTORS 30-Mar-17 CE 540.00 0.20 -0.05
-20.00%
0.25
0.15
163,500 324 0.33 1,044,000 -27,000
-2.52%
JUSTDIAL 30-Mar-17 CE 640.00 1.15 -0.80
-41.03%
2.35
1.00
163,200 1,306 2.46 313,200 -6,000
-1.88%
RELINFRA 30-Mar-17 CE 560.00 17.05 -1.65
-8.82%
25.20
16.05
162,500 325 32.68 208,000 -3,900
-1.84%
BANKINDIA 27-Apr-17 CE 140.00 3.70 1.70
85.00%
4.90
2.50
162,000 162 6.42 120,000 96,000
400.00%
L&TFH 30-Mar-17 CE 127.50 0.40 -0.20
-33.33%
0.65
0.35
162,000 41 0.83 414,000 -27,000
-6.12%
SYNDIBANK 30-Mar-17 CE 77.50 0.20 0.10
100.00%
0.20
0.15
162,000 81 0.28 189,000 63,000
50.00%
SBIN 30-Mar-17 CE 320.00 0.10 0.05
100.00%
0.15
0.10
162,000 130 0.19 726,000 -90,000
-11.03%
IDEA 27-Apr-17 CE 115.00 0.85 -0.20
-19.05%
1.00
0.80
161,000 81 1.40 623,000 0
0.00%
JETAIRWAYS 30-Mar-17 CE 520.00 1.85 0.00
0.00%
4.00
1.50
159,000 0 4.85 264,000 2,000
0.76%
ZEEL 30-Mar-17 CE 540.00 1.30 -1.20
-48.00%
2.80
1.20
158,600 159 2.90 286,000 9,100
3.29%
ONGC 27-Apr-17 CE 200.00 4.00 -0.85
-17.53%
4.20
3.80
157,500 42 6.30 585,000 71,250
13.87%
INDUSINDBK 30-Mar-17 CE 1,420.00 6.45 0.65
11.21%
8.70
5.10
156,600 313 11.10 79,200 6,000
8.20%
CGPOWER 27-Apr-17 CE 85.00 0.75 0.35
87.50%
0.75
0.75
156,000 156 1.17 24,000 -144,000
-85.71%
CGPOWER 30-Mar-17 CE 72.50 4.90 2.40
96.00%
5.15
3.15
156,000 156 6.41 600,000 -48,000
-7.41%
ITC 30-Mar-17 CE 305.00 0.20 -0.05
-20.00%
0.35
0.15
156,000 156 0.37 444,000 -88,800
-16.67%
SAIL 30-Mar-17 CE 60.00 3.00 0.40
15.38%
3.60
2.90
156,000 39 5.15 1,476,000 -60,000
-3.91%
UNIONBANK 30-Mar-17 CE 175.00 0.20 0.10
100.00%
0.30
0.10
156,000 156 0.33 116,000 16,000
16.00%
UPL 30-Mar-17 CE 720.00 11.00 -5.55
-33.53%
20.95
10.20
153,600 154 24.10 176,400 37,200
26.72%
BEL 30-Mar-17 CE 155.00 2.55 -1.20
-32.00%
3.50
2.30
153,000 34 4.44 472,500 -31,500
-6.25%
KSCL 30-Mar-17 CE 540.00 25.35 7.50
42.02%
30.50
22.50
153,000 0 42.08 37,500 -97,500
-72.22%
RELCAPITAL 30-Mar-17 CE 660.00 0.70 -0.75
-51.72%
1.30
0.65
153,000 306 1.36 559,500 -79,500
-12.44%
HDIL 30-Mar-17 CE 85.00 0.25 -0.05
-16.67%
0.30
0.15
152,000 38 0.27 1,096,000 -104,000
-8.67%
UNIONBANK 27-Apr-17 CE 160.00 4.90 2.05
71.93%
5.50
4.00
152,000 152 7.33 104,000 76,000
271.43%
PCJEWELLER 30-Mar-17 CE 440.00 2.30 -0.20
-8.00%
3.45
1.65
151,500 0 3.67 165,000 -16,500
-9.09%
APOLLOTYRE 30-Mar-17 CE 230.00 0.20 -0.10
-33.33%
0.25
0.20
150,000 75 0.35 219,000 -63,000
-22.34%
NMDC 27-Apr-17 CE 150.00 1.60 0.30
23.08%
1.60
1.20
150,000 75 2.10 12,000 6,000
100.00%
PFC 30-Mar-17 CE 135.00 5.30 1.40
35.90%
6.90
4.40
150,000 150 8.96 492,000 -42,000
-7.87%
BHARATFIN 30-Mar-17 CE 820.00 35.55 -2.40
-6.32%
40.00
16.20
150,000 150 46.44 202,000 -70,000
-25.74%
WIPRO 30-Mar-17 CE 510.00 7.00 -0.20
-2.78%
8.30
5.85
150,000 300 10.95 126,000 -42,000
-25.00%
NTPC 30-Mar-17 CE 167.50 0.60 -0.15
-20.00%
0.85
0.50
148,000 74 1.04 560,000 12,000
2.19%
SUNTV 30-Mar-17 CE 800.00 1.45 -0.60
-29.27%
2.35
1.25
148,000 148 2.77 226,000 -12,000
-5.04%
BANKNIFTY 27-Apr-17 CE 21,500.00 216.50 59.40
37.81%
240.05
142.20
147,360 589 315.50 115,360 40,880
54.89%
DISHTV 30-Mar-17 CE 117.50 0.20 -0.10
-33.33%
0.30
0.20
147,000 37 0.34 182,000 -7,000
-3.70%
GAIL 30-Mar-17 CE 490.00 22.50 -7.35
-24.62%
29.00
22.50
147,000 74 35.52 79,500 0
0.00%
GAIL 30-Mar-17 CE 375.00 8.15 2.85
53.77%
9.10
4.35
146,000 73 10.88 290,000 -56,000
-16.18%
CIPLA 30-Mar-17 CE 600.00 5.10 -2.25
-30.61%
7.95
4.70
145,000 290 8.71 296,000 7,000
2.42%
RELIANCE 27-Apr-17 CE 1,300.00 36.30 3.75
11.52%
38.35
29.00
145,000 580 49.39 234,000 7,500
3.31%
TECHM 30-Mar-17 CE 510.00 0.60 -0.90
-60.00%
1.15
0.55
144,100 288 1.08 474,100 -69,300
-12.75%
DCBBANK 30-Mar-17 CE 175.00 0.80 0.10
14.29%
1.55
0.65
144,000 0 1.70 175,500 -9,000
-4.88%
EXIDEIND 30-Mar-17 CE 230.00 0.30 -0.20
-40.00%
0.65
0.25
144,000 72 0.59 536,000 -28,000
-4.96%
RPOWER 27-Apr-17 CE 52.50 1.25 0.10
8.70%
1.35
1.05
144,000 36 1.84 204,000 84,000
70.00%
DRREDDY 30-Mar-17 CE 2,700.00 18.55 1.85
11.08%
19.90
12.35
143,800 1,150 23.55 166,800 -4,800
-2.80%
BANKBARODA 30-Mar-17 CE 195.00 0.15 0.05
50.00%
0.20
0.15
143,500 574 0.26 150,500 77,000
104.76%
NIFTY 30-Mar-17 CE 9,450.00 0.90 -0.05
-5.26%
1.10
0.70
143,100 114 1.30 244,500 -1,650
-0.67%
AXISBANK 27-Apr-17 CE 500.00 15.65 0.05
0.32%
18.10
13.85
140,400 112 23.03 194,400 7,200
3.85%
ADANIPOWER 30-Mar-17 CE 47.50 0.05 0.00
0.00%
0.05
0.05
140,000 18 0.07 1,800,000 20,000
1.12%
BHEL 30-Mar-17 CE 160.00 8.00 -1.15
-12.57%
9.85
8.00
140,000 140 12.61 655,000 -60,000
-8.39%
BHEL 30-Mar-17 CE 185.00 0.15 -0.10
-40.00%
0.20
0.15
140,000 140 0.22 925,000 -75,000
-7.50%
ICIL 30-Mar-17 CE 195.00 9.30 3.40
57.63%
10.30
6.00
140,000 0 12.05 56,000 -63,000
-52.94%
TATASTEEL 30-Mar-17 CE 540.00 0.15 -0.10
-40.00%
0.30
0.15
140,000 280 0.27 838,000 -82,000
-8.91%
UNIONBANK 30-Mar-17 CE 145.00 11.20 6.05
117.48%
11.25
6.75
140,000 140 12.36 1,104,000 -48,000
-4.17%
CANBK 30-Mar-17 CE 301.50 2.05 1.05
105.00%
4.10
0.95
138,780 45 3.84 77,100 -9,252
-10.71%
DIVISLAB 30-Mar-17 CE 620.00 15.25 -4.80
-23.94%
22.00
14.20
138,600 554 24.71 107,400 10,800
11.18%
ORIENTBANK 30-Mar-17 CE 125.00 11.75 2.75
30.56%
15.00
11.00
138,000 138 17.02 582,000 -126,000
-17.80%
ORIENTBANK 30-Mar-17 CE 160.00 0.10 0.05
100.00%
0.10
0.05
138,000 138 0.07 42,000 -126,000
-75.00%
HINDUNILVR 30-Mar-17 CE 900.00 8.00 -2.65
-24.88%
11.50
7.15
137,400 275 12.52 126,000 -9,600
-7.08%
AXISBANK 27-Apr-17 CE 510.00 11.90 -0.10
-0.83%
14.00
10.60
136,800 109 17.11 142,800 4,800
3.48%
AXISBANK 27-Apr-17 CE 520.00 9.05 0.00
0.00%
10.50
7.95
136,800 109 12.83 175,200 10,800
6.57%
SUNPHARMA 30-Mar-17 CE 760.00 0.60 -0.15
-20.00%
0.80
0.45
135,800 543 0.79 435,400 -60,200
-12.15%
GMRINFRA 27-Apr-17 CE 12.50 4.20 -0.35
-7.69%
4.20
1.70
135,000 14 4.52 45,000 45,000
0.00%
GMRINFRA 27-Apr-17 CE 22.50 0.10 0.00
0.00%
0.10
0.10
135,000 14 0.14 450,000 90,000
25.00%
JINDALSTEL 30-Mar-17 CE 110.00 10.70 -4.85
-31.19%
16.50
10.45
135,000 135 17.50 450,000 -27,000
-5.66%
KSCL 30-Mar-17 CE 600.00 1.95 1.40
254.55%
3.95
1.75
135,000 0 3.69 94,500 58,500
162.50%
ADANIPORTS 30-Mar-17 CE 350.00 0.35 -0.15
-30.00%
0.55
0.30
135,000 135 0.54 365,000 -5,000
-1.35%
NHPC 27-Apr-17 CE 30.00 1.55 0.65
72.22%
1.55
1.45
135,000 11 1.98 81,000 -54,000
-40.00%
SYNDIBANK 30-Mar-17 CE 80.00 0.10 0.05
100.00%
0.15
0.10
135,000 68 0.15 261,000 -9,000
-3.33%
TECHM 30-Mar-17 CE 500.00 1.15 -1.50
-56.60%
2.00
1.00
134,200 268 1.87 484,000 24,200
5.26%
BEL 30-Mar-17 CE 1,600.00 27.50 -0.30
-1.08%
37.00
26.05
134,100 30 41.71 274,050 0
0.00%
TVSMOTOR 30-Mar-17 CE 450.00 0.95 -0.40
-29.63%
1.50
0.70
134,000 134 1.45 268,000 -36,000
-11.84%
PNB 30-Mar-17 CE 130.00 11.60 5.05
77.10%
11.60
7.20
133,000 532 12.37 511,000 -14,000
-2.67%
ICICIBANK 27-Apr-17 CE 260.00 20.90 6.40
44.14%
21.10
16.50
132,500 530 26.10 132,500 42,500
47.22%
NIFTY 30-Mar-17 CE 9,800.00 0.55 0.05
10.00%
0.60
0.40
132,075 264 0.71 331,800 -8,250
-2.43%
CGPOWER 30-Mar-17 CE 82.50 0.20 -0.05
-20.00%
0.25
0.15
132,000 132 0.26 120,000 60,000
100.00%
CGPOWER 30-Mar-17 CE 85.00 0.20 0.10
100.00%
0.20
0.10
132,000 132 0.21 492,000 12,000
2.50%
CROMPGREAV 30-Mar-17 CE 67.50 4.80 1.05
28.00%
5.30
4.50
132,000 132 6.35 156,000 -24,000
-13.33%
IDFC 27-Apr-17 CE 57.50 1.45 0.45
45.00%
1.65
1.30
132,000 66 2.02 132,000 0
0.00%
NTPC 30-Mar-17 CE 162.50 2.60 -0.15
-5.45%
3.00
2.20
132,000 66 3.48 372,000 -76,000
-16.96%
SAIL 27-Apr-17 CE 62.50 2.95 0.20
7.27%
3.35
2.80
132,000 33 4.12 216,000 72,000
50.00%
MCDOWELL-N 30-Mar-17 CE 2,250.00 32.85 9.40
40.09%
38.00
18.50
130,750 1,046 38.69 47,750 7,500
18.63%
YESBANK 27-Apr-17 CE 1,550.00 39.85 1.55
4.05%
47.25
38.85
130,200 260 55.20 89,600 25,900
40.66%
IBREALEST 30-Mar-17 CE 90.00 0.15 -0.05
-25.00%
0.20
0.15
130,000 33 0.22 1,880,000 -100,000
-5.05%
UPL 30-Mar-17 CE 760.00 1.95 -1.50
-43.48%
4.45
1.70
129,600 130 3.89 166,800 -6,000
-3.47%
MCDOWELL-N 30-Mar-17 CE 2,300.00 19.05 4.45
30.48%
22.80
10.35
129,000 1,032 21.07 113,500 6,500
6.07%
CANBK 30-Mar-17 CE 282.05 12.80 8.10
172.34%
14.60
5.60
126,444 41 11.46 111,024 -43,176
-28.00%
ORIENTBANK 30-Mar-17 CE 120.00 15.75 1.85
13.31%
19.00
3.00
126,000 126 16.98 96,000 -12,000
-11.11%
RECLTD 27-Apr-17 CE 170.00 6.80 2.20
47.83%
7.50
5.15
126,000 21 8.10 336,000 54,000
19.15%
TATAGLOBAL 27-Apr-17 CE 155.00 4.60 -0.40
-8.00%
5.10
4.25
126,000 63 5.80 112,500 31,500
38.89%
AMARAJABAT 30-Mar-17 CE 900.00 7.00 -2.80
-28.57%
12.75
6.25
124,800 0 12.98 113,400 600
0.53%
TATAMTRDVR 30-Mar-17 CE 300.00 0.80 -0.10
-11.11%
0.90
0.55
123,900 123 0.97 808,500 -52,500
-6.10%
DRREDDY 30-Mar-17 CE 2,650.00 35.00 2.75
8.53%
38.00
25.35
123,200 986 39.52 76,400 13,800
22.04%
BANKBARODA 27-Apr-17 CE 200.00 1.35 0.70
107.69%
1.50
1.00
122,500 490 1.52 647,500 35,000
5.71%
INDIACEM 30-Mar-17 CE 180.00 0.20 -0.05
-20.00%
0.20
0.15
122,500 61 0.22 549,500 -77,000
-12.29%
VOLTAS 30-Mar-17 CE 420.00 0.50 -0.20
-28.57%
0.80
0.50
122,000 122 0.72 374,000 30,000
8.72%
YESBANK 27-Apr-17 CE 1,600.00 22.55 0.45
2.04%
27.90
21.85
121,800 244 29.77 70,000 11,200
19.05%
SINTEX 30-Mar-17 CE 92.50 9.90 1.40
16.47%
9.90
2.00
121,125 17 7.36 7,125 0
0.00%
IGL 30-Mar-17 CE 1,020.00 6.80 -0.90
-11.69%
11.50
6.50
121,000 242 11.33 68,200 13,200
24.00%
ANDHRABANK 27-Apr-17 CE 57.50 2.60 0.80
44.44%
2.70
2.25
120,000 30 2.89 70,000 60,000
600.00%
DABUR 30-Mar-17 CE 290.00 1.00 -0.60
-37.50%
1.80
0.85
120,000 120 1.45 242,500 -7,500
-3.00%
IOC 30-Mar-17 CE 400.00 0.45 -0.25
-35.71%
0.70
0.35
120,000 120 0.52 591,000 6,000
1.03%
NIFTY 30-Mar-17 CE 10,200.00 0.40 0.10
33.33%
0.40
0.40
120,000 960 0.48 1,650 0
0.00%
NMDC 27-Apr-17 CE 140.00 3.55 0.05
1.43%
4.30
3.40
120,000 60 4.72 198,000 78,000
65.00%
RCOM 27-Apr-17 CE 47.50 0.60 0.55
1,100.00%
0.60
0.45
120,000 60 0.62 84,000 84,000
0.00%
SBIN 27-Apr-17 CE 295.00 3.90 1.55
65.96%
4.60
2.90
120,000 96 4.60 105,000 75,000
250.00%
HINDPETRO 30-Mar-17 CE 550.00 0.75 -0.60
-44.44%
1.05
0.65
119,700 239 0.98 392,700 -25,200
-6.03%
BAJFINANCE 30-Mar-17 CE 1,250.00 3.30 -1.70
-34.00%
6.20
2.85
119,500 96 5.63 85,000 20,500
31.78%
NIFTY 27-Apr-17 CE 10,000.00 2.20 0.25
12.82%
2.40
1.80
119,100 119 2.56 258,525 -8,025
-3.01%
HINDALCO 27-Apr-17 CE 210.00 3.50 0.05
1.45%
3.90
3.15
119,000 60 4.24 213,500 66,500
45.24%
TATACOMM 30-Mar-17 CE 740.00 7.15 -3.70
-34.10%
11.80
6.00
119,000 119 11.71 106,400 12,600
13.43%
NIFTY 27-Apr-17 CE 9,800.00 3.35 0.45
15.52%
3.65
2.70
118,800 475 3.87 177,300 -150
-0.08%
BATAINDIA 30-Mar-17 CE 540.00 7.50 -3.75
-33.33%
12.00
7.00
117,700 235 11.00 73,700 14,300
24.07%
JUSTDIAL 30-Mar-17 CE 570.00 14.10 -1.35
-8.74%
20.95
13.35
117,600 941 19.78 50,400 -15,600
-23.64%
HEXAWARE 30-Mar-17 CE 225.00 1.75 -2.05
-53.95%
3.65
1.65
117,000 59 3.02 153,000 48,000
45.71%
DCBBANK 30-Mar-17 CE 180.00 0.25 -0.10
-28.57%
0.70
0.20
117,000 0 0.53 220,500 22,500
11.36%
ONGC 30-Mar-17 CE 230.00 0.05 -0.05
-50.00%
0.10
0.05
116,250 31 0.10 303,750 -11,250
-3.57%
BANKBARODA 30-Mar-17 CE 200.00 0.15 0.10
200.00%
0.15
0.05
115,500 462 0.13 710,500 -21,000
-2.87%
ITC 30-Mar-17 CE 310.00 0.15 -0.05
-25.00%
0.20
0.10
115,200 115 0.17 336,000 -84,000
-20.00%
KOTAKBANK 30-Mar-17 CE 860.00 20.25 4.00
24.62%
26.30
13.00
115,200 461 19.23 157,600 -4,000
-2.48%
DLF 27-Apr-17 CE 150.00 6.35 0.55
9.48%
6.90
6.00
115,000 58 7.43 165,000 -5,000
-2.94%
NIFTY 30-Mar-17 CE 7,000.00 2,113.35 15.45
0.74%
2,145.00
2,100.00
114,225 91 2,437.69 446,475 -93,825
-17.37%
BANKINDIA 27-Apr-17 CE 145.00 2.50 2.00
400.00%
3.30
1.65
114,000 114 2.76 84,000 84,000
0.00%
SINTEX 30-Mar-17 CE 97.50 3.15 0.45
16.67%
5.50
3.10
114,000 16 4.79 377,625 -42,750
-10.17%
ASIANPAINT 30-Mar-17 CE 1,060.00 15.20 0.40
2.70%
20.30
14.50
113,400 227 20.79 124,800 7,200
6.12%
DIVISLAB 30-Mar-17 CE 720.00 1.00 -0.70
-41.18%
1.70
0.90
112,800 451 1.26 250,200 -3,600
-1.42%
CADILAHC 30-Mar-17 CE 480.00 1.85 -0.30
-13.95%
3.40
1.00
112,000 0 2.80 57,600 -6,400
-10.00%
IDBI 27-Apr-17 CE 75.00 4.45 -0.05
-1.11%
4.50
3.55
112,000 28 4.35 64,000 48,000
300.00%
IDFCBANK 27-Apr-17 CE 60.00 3.15 0.60
23.53%
3.35
3.00
112,000 0 3.52 200,000 72,000
56.25%
LT 30-Mar-17 CE 1,540.00 23.95 2.10
9.61%
28.00
20.00
111,500 446 26.60 94,500 -7,500
-7.35%
JSWSTEEL 27-Apr-17 CE 190.00 7.60 1.00
15.15%
8.90
7.25
111,000 37 8.54 75,000 57,000
316.67%
KSCL 30-Mar-17 CE 550.00 16.00 4.40
37.93%
23.00
14.30
111,000 0 21.61 60,000 -28,500
-32.20%
MCDOWELL-N 30-Mar-17 CE 2,200.00 56.50 13.55
31.55%
63.85
37.60
110,250 882 55.78 34,750 -12,500
-26.46%
GAIL 30-Mar-17 CE 397.50 0.85 0.15
21.43%
1.20
0.50
110,000 55 0.94 476,000 -50,000
-9.51%
NIFTY 27-Apr-17 CE 7,500.00 1,635.05 22.85
1.42%
1,658.00
1,625.00
109,650 110 1,808.62 292,350 98,475
50.79%
KOTAKBANK 30-Mar-17 CE 890.00 5.55 2.20
65.67%
7.65
3.00
109,600 438 5.66 73,600 16,000
27.78%
RELCAPITAL 30-Mar-17 CE 700.00 0.10 -0.35
-77.78%
0.30
0.10
109,500 219 0.19 189,000 -108,000
-36.36%
DIVISLAB 27-Apr-17 CE 700.00 13.55 -2.60
-16.10%
16.75
13.00
109,200 437 15.69 193,200 3,600
1.90%
APOLLOTYRE 27-Apr-17 CE 220.00 5.65 0.65
13.00%
6.35
4.50
108,000 54 6.19 129,000 54,000
72.00%
JISLJALEQS 27-Apr-17 CE 95.00 4.80 -0.40
-7.69%
5.00
3.45
108,000 27 4.70 63,000 36,000
133.33%
POWERGRID 30-Mar-17 CE 190.00 4.80 0.25
5.49%
5.95
4.60
108,000 54 5.84 148,000 -40,000
-21.28%
RCOM 27-Apr-17 CE 55.00 0.30 0.05
20.00%
0.30
0.20
108,000 54 0.27 144,000 108,000
300.00%
RPOWER 27-Apr-17 CE 55.00 0.80 0.10
14.29%
0.80
0.70
108,000 27 0.83 120,000 24,000
25.00%
MOTHERSUMI 30-Mar-17 CE 380.00 1.15 -0.20
-14.81%
1.70
1.00
107,500 215 1.33 367,500 -7,500
-2.00%
HINDPETRO 30-Mar-17 CE 510.00 11.70 0.35
3.08%
12.70
9.45
107,100 214 11.33 241,500 -6,300
-2.54%
NIFTY 30-Mar-17 CE 8,200.00 925.00 18.60
2.05%
943.35
904.00
106,800 427 993.57 545,025 -94,050
-14.72%
HDFC 30-Mar-17 CE 1,500.00 2.85 0.15
5.56%
3.85
2.60
105,500 422 3.44 169,500 18,000
11.88%
ASHOKLEY 30-Mar-17 CE 85.00 2.85 0.05
1.79%
3.40
2.55
105,000 10 3.28 189,000 14,000
8.00%
CIPLA 30-Mar-17 CE 620.00 1.40 -0.95
-40.43%
2.15
1.30
105,000 210 1.74 283,000 3,000
1.07%
DLF 27-Apr-17 CE 160.00 3.10 0.50
19.23%
3.40
2.80
105,000 53 3.36 170,000 65,000
61.90%
DISHTV 30-Mar-17 CE 120.00 0.15 -0.05
-25.00%
0.20
0.15
105,000 26 0.16 630,000 -14,000
-2.17%
HINDPETRO 30-Mar-17 CE 560.00 0.45 -0.40
-47.06%
0.65
0.40
105,000 210 0.56 543,900 -23,100
-4.07%
NIFTY 27-Apr-17 CE 10,500.00 0.75 -0.10
-11.76%
3.00
0.55
104,625 105 0.80 31,125 24,300
356.04%
DIVISLAB 27-Apr-17 CE 660.00 23.65 -3.10
-11.59%
27.55
22.50
104,400 418 26.32 113,400 7,200
6.78%
KTKBANK 27-Apr-17 CE 155.00 1.50 0.40
36.36%
1.75
1.35
103,250 52 1.52 125,375 51,625
70.00%
HINDZINC 27-Apr-17 CE 300.00 7.75 0.25
3.33%
9.10
7.05
102,400 51 8.26 115,200 70,400
157.14%
BANKINDIA 30-Mar-17 CE 120.00 14.85 7.95
115.22%
15.05
10.15
102,000 102 12.30 330,000 -6,000
-1.79%
TV18BRDCST 27-Apr-17 CE 45.00 1.65 -0.15
-8.33%
2.00
1.60
102,000 0 1.81 306,000 17,000
5.88%
TV18BRDCST 27-Apr-17 CE 50.00 0.60 -0.10
-14.29%
0.70
0.55
102,000 0 0.61 119,000 85,000
250.00%
PCJEWELLER 30-Mar-17 CE 460.00 1.15 -0.20
-14.81%
1.50
0.85
102,000 0 1.23 265,500 15,000
5.99%
RECLTD 27-Apr-17 CE 175.00 4.50 1.55
52.54%
6.00
4.25
102,000 17 4.87 174,000 36,000
26.09%
CANBK 30-Mar-17 CE 311.25 1.25 0.90
257.14%
1.85
0.50
101,772 33 1.09 77,100 9,252
13.64%
AUROPHARMA 30-Mar-17 CE 740.00 1.55 -0.20
-11.43%
1.90
1.40
101,500 406 1.64 247,800 -21,000
-7.81%
HEROMOTOCO 30-Mar-17 CE 3,400.00 21.95 -4.60
-17.33%
36.95
19.00
101,400 811 23.59 103,000 2,800
2.79%
ASIANPAINT 30-Mar-17 CE 1,100.00 2.45 -0.50
-16.95%
4.10
2.20
100,800 202 3.47 224,400 1,200
0.54%
INFRATEL 30-Mar-17 CE 310.00 4.25 -2.90
-40.56%
7.70
4.00
100,800 0 5.60 216,000 -6,400
-2.88%
ADANIPOWER 27-Apr-17 CE 40.00 2.05 -0.15
-6.82%
2.50
2.00
100,000 13 2.22 240,000 80,000
50.00%
DIVISLAB 27-Apr-17 CE 640.00 31.00 -2.95
-8.69%
35.25
30.00
99,600 398 32.66 71,400 24,600
52.56%
JUSTDIAL 30-Mar-17 CE 660.00 0.95 -0.25
-20.83%
1.60
0.90
99,600 797 1.30 105,600 38,400
57.14%
BAJFINANCE 30-Mar-17 CE 1,150.00 33.55 -8.40
-20.02%
52.00
30.00
99,500 80 39.78 98,500 -8,500
-7.94%
TATAGLOBAL 27-Apr-17 CE 160.00 2.85 -0.40
-12.31%
3.45
2.80
99,000 50 3.04 391,500 -4,500
-1.14%
DISHTV 30-Mar-17 CE 105.00 2.95 -1.20
-28.92%
4.95
2.85
98,000 25 3.67 798,000 -7,000
-0.87%
ENGINERSIN 30-Mar-17 CE 165.00 0.15 0.00
0.00%
0.20
0.15
98,000 0 0.17 350,000 -7,000
-1.96%
PNB 30-Mar-17 CE 170.00 0.05 0.00
0.00%
0.05
0.05
98,000 392 0.05 399,000 -77,000
-16.18%
VEDL 27-Apr-17 CE 300.00 2.05 0.15
7.89%
2.60
1.70
98,000 98 2.06 147,000 45,500
44.83%
TATASTEEL 30-Mar-17 CE 480.00 16.35 -0.95
-5.49%
21.00
14.50
98,000 196 17.89 482,000 -20,000
-3.98%
NIFTY 30-Mar-17 CE 9,600.00 0.50 -0.05
-9.09%
0.60
0.45
96,225 96 0.49 950,625 -18,900
-1.95%
CGPOWER 30-Mar-17 CE 70.00 7.40 2.75
59.14%
7.40
5.30
96,000 96 6.21 780,000 -24,000
-2.99%
CROMPGREAV 30-Mar-17 CE 85.00 0.25 0.15
150.00%
0.25
0.15
96,000 96 0.18 492,000 12,000
2.50%
CADILAHC 30-Mar-17 CE 470.00 3.10 -0.40
-11.43%
5.70
2.45
96,000 0 4.27 59,200 0
0.00%
IDFCBANK 27-Apr-17 CE 62.50 1.90 0.30
18.75%
2.10
1.75
96,000 0 1.88 128,000 32,000
33.33%
IDFCBANK 30-Mar-17 CE 70.00 0.05 0.00
0.00%
0.10
0.05
96,000 0 0.06 2,168,000 -56,000
-2.52%
NMDC 27-Apr-17 CE 145.00 2.00 -0.15
-6.98%
2.75
2.00
96,000 48 2.31 78,000 60,000
333.33%
PTC 30-Mar-17 CE 95.00 0.30 0.00
0.00%
0.40
0.20
96,000 24 0.31 696,000 -8,000
-1.14%
LUPIN 30-Mar-17 CE 1,600.00 1.25 -0.55
-30.56%
2.25
1.20
95,200 381 1.61 172,000 -24,800
-12.60%
AMBUJACEM 30-Mar-17 CE 230.00 2.80 -2.20
-44.00%
5.20
2.40
95,000 95 3.28 252,500 2,500
1.00%
CAIRN 30-Mar-17 CE 330.00 0.25 -0.10
-28.57%
0.40
0.20
94,500 95 0.26 94,500 -28,000
-22.86%
HINDALCO 30-Mar-17 CE 225.00 0.05 0.00
0.00%
0.10
0.05
94,500 47 0.09 556,500 3,500
0.63%
TATASTEEL 30-Mar-17 CE 550.00 0.05 -0.05
-50.00%
0.10
0.05
94,000 188 0.05 1,848,000 -12,000
-0.65%
BIOCON 30-Mar-17 CE 1,140.00 18.60 2.35
14.46%
22.00
13.30
93,000 186 16.58 87,000 -9,600
-9.94%
AMBUJACEM 30-Mar-17 CE 245.00 0.35 -0.35
-50.00%
0.70
0.30
92,500 93 0.38 170,000 15,000
9.68%
NIFTY 27-Apr-17 CE 9,700.00 4.50 0.45
11.11%
5.00
3.85
92,025 92 4.20 271,200 12,450
4.81%
ITC 30-Mar-17 CE 275.00 7.45 1.90
34.23%
8.65
6.20
91,200 91 7.16 432,000 -9,600
-2.17%
BANKBARODA 27-Apr-17 CE 190.00 2.05 0.95
86.36%
2.80
2.00
91,000 364 2.04 49,000 42,000
600.00%
ICIL 30-Mar-17 CE 215.00 0.85 0.25
41.67%
1.35
0.70
91,000 0 1.00 52,500 28,000
114.29%
INFY 30-Mar-17 CE 1,100.00 0.50 -0.35
-41.18%
0.70
0.45
91,000 728 0.49 533,500 -5,000
-0.93%
BANKNIFTY 30-Mar-17 CE 20,500.00 652.50 186.15
39.92%
707.90
478.95
90,040 180 565.75 384,400 -8,680
-2.21%
ALBK 27-Apr-17 CE 75.00 2.30 0.00
0.00%
2.75
2.20
90,000 45 2.11 60,000 60,000
0.00%
BEL 30-Mar-17 CE 170.00 0.20 -0.20
-50.00%
0.45
0.15
90,000 20 0.22 571,500 -13,500
-2.31%
GRANULES 30-Mar-17 CE 135.00 4.15 -0.40
-8.79%
5.40
4.10
90,000 0 4.25 255,000 -25,000
-8.93%
GMRINFRA 30-Mar-17 CE 12.50 4.00 0.50
14.29%
4.00
4.00
90,000 9 3.60 765,000 90,000
13.33%
GMRINFRA 30-Mar-17 CE 20.00 0.05 0.00
0.00%
0.05
0.05
90,000 9 0.05 17,550,000 90,000
0.52%
JINDALSTEL 27-Apr-17 CE 140.00 1.15 -1.15
-50.00%
2.50
1.15
90,000 90 1.57 144,000 72,000
100.00%
BANKNIFTY 27-Apr-17 CE 22,000.00 85.85 28.90
50.75%
96.50
55.80
89,760 90 76.80 58,560 11,360
24.07%
BIOCON 30-Mar-17 CE 1,160.00 9.75 0.40
4.28%
12.55
7.20
89,400 179 9.15 105,000 600
0.57%
GRASIM 30-Mar-17 CE 1,120.00 2.50 -6.35
-71.75%
7.70
2.00
89,250 119 3.63 78,750 9,000
12.90%
TATAMTRDVR 30-Mar-17 CE 280.00 4.70 -0.80
-14.55%
7.10
4.55
88,200 87 5.49 233,100 37,800
19.35%
ADANIENT 30-Mar-17 CE 97.50 7.70 2.20
40.00%
8.80
7.70
88,000 176 7.18 112,000 -32,000
-22.22%
NCC 30-Mar-17 CE 80.00 2.85 -0.75
-20.83%
3.40
2.70
88,000 0 2.74 728,000 -24,000
-3.19%
NTPC 27-Apr-17 CE 170.00 2.15 -0.05
-2.27%
2.50
2.05
88,000 44 2.02 172,000 32,000
22.86%
APOLLOTYRE 30-Mar-17 CE 190.00 19.25 2.25
13.24%
20.15
17.25
87,000 44 16.79 252,000 -60,000
-19.23%
PETRONET 30-Mar-17 CE 420.00 0.95 -0.15
-13.64%
1.50
0.80
87,000 44 0.97 426,000 -24,000
-5.33%
CEATLTD 30-Mar-17 CE 1,400.00 4.05 -0.40
-8.99%
5.70
3.15
86,800 0 3.94 85,400 6,300
7.96%
PETRONET 30-Mar-17 CE 390.00 9.20 0.65
7.60%
11.20
8.00
85,500 43 8.71 123,000 -1,500
-1.20%
PETRONET 30-Mar-17 CE 410.00 1.45 -0.70
-32.56%
2.70
0.65
85,500 43 1.78 235,500 -21,000
-8.19%
TATAGLOBAL 30-Mar-17 CE 140.00 11.40 -0.45
-3.80%
12.55
11.30
85,500 43 10.30 252,000 -49,500
-16.42%
GRANULES 30-Mar-17 CE 145.00 0.65 -0.30
-31.58%
1.05
0.65
85,000 0 0.72 205,000 -25,000
-10.87%
NIFTY 30-Mar-17 CE 8,700.00 419.00 12.60
3.10%
445.15
400.80
84,450 21 361.13 743,550 -48,525
-6.13%
ASHOKLEY 27-Apr-17 CE 92.50 2.00 0.15
8.11%
2.20
1.95
84,000 8 1.73 196,000 70,000
55.56%
DISHTV 30-Mar-17 CE 100.00 7.75 -0.85
-9.88%
9.30
7.00
84,000 21 7.20 609,000 -28,000
-4.40%
IDEA 27-Apr-17 CE 92.50 5.00 -0.65
-11.50%
5.70
5.00
84,000 42 4.44 175,000 0
0.00%
IDEA 30-Mar-17 CE 122.50 0.05 0.00
0.00%
0.10
0.05
84,000 42 0.05 2,079,000 -42,000
-1.98%
ICIL 30-Mar-17 CE 190.00 13.30 3.65
37.82%
15.45
12.30
84,000 0 11.28 105,000 -10,500
-9.09%
JSWSTEEL 30-Mar-17 CE 185.00 4.70 -0.30
-6.00%
7.00
4.00
84,000 28 4.80 153,000 -15,000
-8.93%
PFC 27-Apr-17 CE 140.00 5.90 0.95
19.19%
6.95
5.80
84,000 84 5.34 210,000 -12,000
-5.41%
RCOM 30-Mar-17 CE 50.00 0.05 0.00
0.00%
0.05
0.05
84,000 42 0.04 4,296,000 0
0.00%
RPOWER 30-Mar-17 CE 45.00 3.35 -0.05
-1.47%
3.80
3.35
84,000 21 3.01 456,000 -60,000
-11.63%
AMARAJABAT 30-Mar-17 CE 880.00 12.80 -3.75
-22.66%
23.00
11.00
83,400 0 14.80 48,000 2,400
5.26%
DIVISLAB 30-Mar-17 CE 780.00 0.65 -0.15
-18.75%
1.00
0.50
83,400 334 0.65 181,200 -15,000
-7.65%
COALINDIA 27-Apr-17 CE 300.00 6.10 -0.75
-10.95%
7.30
5.70
83,300 83 5.24 265,200 22,100
9.09%
CANBK 30-Mar-17 CE 330.00 0.25 0.15
150.00%
0.30
0.20
83,268 27 0.20 117,192 18,504
18.75%
DRREDDY 30-Mar-17 CE 2,750.00 9.80 0.60
6.52%
11.00
6.20
83,000 664 7.06 129,200 -9,000
-6.51%
ITC 27-Apr-17 CE 290.00 4.65 0.65
16.25%
5.60
4.25
81,600 82 4.24 271,200 50,400
22.83%
DHFL 30-Mar-17 CE 390.00 0.10 -0.10
-50.00%
0.25
0.05
81,000 81 0.11 294,000 3,000
1.03%
TATAPOWER 27-Apr-17 CE 97.50 0.25 -0.70
-73.68%
0.25
0.25
81,000 20 0.20 90,000 -81,000
-47.37%
BANKBARODA 27-Apr-17 CE 185.00 2.95 -0.10
-3.28%
3.50
2.40
80,500 322 2.46 45,500 42,000
1,200.00%
ADANIENT 27-Apr-17 CE 110.00 3.85 0.45
13.24%
4.30
3.50
80,000 160 3.15 224,000 40,000
21.74%
ADANIPOWER 27-Apr-17 CE 50.00 0.20 -0.05
-20.00%
0.20
0.20
80,000 10 0.16 180,000 80,000
80.00%
PTC 30-Mar-17 CE 87.50 1.95 0.00
0.00%
2.30
1.95
80,000 20 1.70 504,000 -48,000
-8.70%
HCLTECH 30-Mar-17 CE 860.00 15.35 -4.55
-22.86%
19.00
15.00
79,800 319 13.04 177,800 -22,400
-11.19%
IDFC 30-Mar-17 CE 62.50 0.05 0.00
0.00%
0.10
0.05
79,200 40 0.04 752,400 -26,400
-3.39%
BANKINDIA 27-Apr-17 CE 150.00 2.05 1.75
583.33%
2.05
1.15
78,000 78 1.22 66,000 66,000
0.00%
WIPRO 30-Mar-17 CE 500.00 14.40 0.85
6.27%
15.00
12.20
78,000 156 10.81 138,000 -6,000
-4.17%
NIFTY 27-Apr-17 CE 8,000.00 1,142.15 20.35
1.81%
1,163.00
1,117.80
77,775 311 895.29 576,525 42,225
7.90%
IRB 30-Mar-17 CE 230.00 6.65 -0.65
-8.90%
8.50
6.05
77,500 78 5.95 200,000 -17,500
-8.05%
ASHOKLEY 27-Apr-17 CE 87.50 3.75 0.20
5.63%
4.30
3.65
77,000 7 2.97 119,000 42,000
54.55%
LT 30-Mar-17 CE 1,620.00 1.70 -0.20
-10.53%
2.05
1.40
77,000 308 1.29 196,000 -3,500
-1.75%
PNB 27-Apr-17 CE 165.00 0.80 0.30
60.00%
1.00
0.75
77,000 308 0.62 91,000 49,000
116.67%
ITC 30-Mar-17 CE 270.00 12.50 4.00
47.06%
13.00
12.00
76,800 77 9.42 590,400 -38,400
-6.11%
TATAGLOBAL 27-Apr-17 CE 150.00 6.70 -0.35
-4.96%
7.75
6.70
76,500 38 5.52 126,000 13,500
12.00%
NIFTY 30-Mar-17 CE 7,500.00 1,612.75 12.70
0.79%
1,639.00
1,599.80
76,125 25 1,231.98 676,800 -6,900
-1.01%
POWERGRID 30-Mar-17 CE 205.00 0.20 0.00
0.00%
0.30
0.15
76,000 38 0.17 520,000 -32,000
-5.80%
UNIONBANK 27-Apr-17 CE 165.00 3.50 1.50
75.00%
3.90
2.55
76,000 76 2.55 40,000 20,000
100.00%
LUPIN 30-Mar-17 CE 1,450.00 36.65 -7.25
-16.51%
49.75
30.75
75,600 302 32.52 148,800 -2,400
-1.59%
BANKNIFTY 27-Apr-17 CE 21,000.00 451.45 98.10
27.76%
489.35
340.00
75,320 0 327.81 155,840 2,160
1.41%
SBIN 27-Apr-17 CE 260.00 21.85 7.60
53.33%
21.85
16.00
75,000 60 13.99 150,000 -12,000
-7.41%
BHARTIARTL 27-Apr-17 CE 360.00 4.65 0.55
13.41%
6.40
4.40
74,800 150 3.79 47,600 32,300
211.11%
NIFTY 30-Mar-17 CE 8,500.00 619.35 18.60
3.10%
642.50
600.45
74,775 0 472.13 809,325 -45,300
-5.30%
DIVISLAB 30-Mar-17 CE 740.00 0.80 -0.55
-40.74%
1.05
0.70
74,400 298 0.65 165,600 -24,600
-12.93%
YESBANK 27-Apr-17 CE 1,500.00 66.15 4.30
6.95%
75.15
64.30
74,200 148 51.09 66,500 -1,400
-2.06%
TECHM 30-Mar-17 CE 520.00 0.50 -0.30
-37.50%
1.45
0.40
73,700 147 0.39 204,600 -26,400
-11.43%
M&M 30-Mar-17 CE 1,280.00 12.80 -1.55
-10.80%
19.00
10.15
73,500 294 10.94 74,000 2,000
2.78%
JUSTDIAL 30-Mar-17 CE 630.00 2.00 -0.45
-18.37%
3.10
1.65
73,200 586 1.73 187,200 6,000
3.31%
JUSTDIAL 30-Mar-17 CE 650.00 1.05 -0.45
-30.00%
1.85
1.00
73,200 586 0.97 201,600 -2,400
-1.18%
DABUR 30-Mar-17 CE 280.00 4.25 -0.95
-18.27%
6.00
3.90
72,500 73 3.49 160,000 -42,500
-20.99%
DHFL 27-Apr-17 CE 400.00 3.50 0.40
12.90%
4.55
3.45
72,000 72 2.60 114,000 69,000
153.33%
IDBI 27-Apr-17 CE 85.00 1.35 0.00
0.00%
1.35
1.00
72,000 18 0.86 128,000 0
0.00%
TATAGLOBAL 30-Mar-17 CE 165.00 0.25 -0.10
-28.57%
0.40
0.20
72,000 36 0.18 144,000 13,500
10.34%
INFY 27-Apr-17 CE 1,100.00 13.25 -2.25
-14.52%
16.70
12.30
71,500 572 10.02 125,000 -1,500
-1.19%
CASTROLIND 30-Mar-17 CE 420.00 4.75 -0.15
-3.06%
7.25
4.30
71,400 0 4.36 110,600 -4,200
-3.66%
HINDPETRO 27-Apr-17 CE 530.00 12.35 0.25
2.07%
12.45
10.50
71,400 143 8.10 182,700 35,700
24.29%
ANDHRABANK 30-Mar-17 CE 52.50 4.90 2.40
96.00%
5.20
4.55
70,000 18 3.41 60,000 -40,000
-40.00%
BANKBARODA 27-Apr-17 CE 160.00 13.10 4.35
49.71%
14.00
9.70
70,000 280 8.50 80,500 14,000
21.05%
ENGINERSIN 30-Mar-17 CE 145.00 4.30 1.05
32.31%
4.80
3.75
70,000 0 3.07 168,000 -21,000
-11.11%
IBREALEST 30-Mar-17 CE 100.00 0.05 0.00
0.00%
0.05
0.05
70,000 18 0.04 460,000 -50,000
-9.80%
NIFTY 27-Apr-17 CE 8,900.00 288.55 11.55
4.17%
308.55
272.05
69,900 140 206.72 500,025 -2,100
-0.42%
DHFL 27-Apr-17 CE 380.00 8.15 0.70
9.40%
9.00
8.05
69,000 69 5.89 75,000 15,000
25.00%
NIFTY 28-Dec-17 CE 10,500.00 81.85 10.05
14.00%
82.00
77.20
69,000 69 53.99 289,350 43,125
17.51%
TATAMOTORS 30-Mar-17 CE 580.00 0.05 0.00
0.00%
0.10
0.05
69,000 137 0.04 544,500 -43,500
-7.40%
MCDOWELL-N 30-Mar-17 CE 2,400.00 6.55 1.40
27.18%
8.05
3.45
68,500 548 3.85 204,750 -16,250
-7.35%
AXISBANK 30-Mar-17 CE 560.00 0.45 -0.05
-10.00%
0.60
0.35
68,400 55 0.31 544,800 -19,200
-3.40%
JPASSOCIAT 30-Mar-17 CE 17.50 0.05 0.00
0.00%
0.05
0.05
68,000 9 0.03 21,080,000 0
0.00%
POWERGRID 30-Mar-17 CE 210.00 0.20 0.05
33.33%
0.20
0.15
68,000 34 0.11 656,000 -24,000
-3.53%
TITAN 30-Mar-17 CE 450.00 5.65 -3.20
-36.16%
11.00
5.35
67,500 68 4.73 88,500 4,500
5.36%
NIFTY 28-Dec-17 CE 9,000.00 669.05 15.75
2.41%
689.00
660.80
67,200 538 459.82 763,825 53,775
7.57%
TATAELXSI 30-Mar-17 CE 1,550.00 11.45 -3.50
-23.41%
17.00
9.90
66,400 0 9.16 88,800 -7,200
-7.50%
KTKBANK 27-Apr-17 CE 145.00 3.85 0.55
16.67%
4.05
3.50
66,375 33 2.52 44,250 29,500
200.00%
NIFTY 30-Mar-17 CE 11,000.00 0.40 -0.05
-11.11%
0.50
0.25
66,375 66 0.29 470,925 -13,950
-2.88%
BHARTIARTL 30-Mar-17 CE 400.00 0.20 0.00
0.00%
0.35
0.10
66,300 133 0.15 1,540,200 -44,200
-2.79%
COALINDIA 30-Mar-17 CE 315.00 0.25 -0.10
-28.57%
0.30
0.20
66,300 66 0.17 336,600 -15,300
-4.35%
IGL 30-Mar-17 CE 1,040.00 2.60 -1.50
-36.59%
5.95
2.30
66,000 132 2.97 129,800 -12,100
-8.53%
JSWSTEEL 30-Mar-17 CE 210.00 0.15 -0.05
-25.00%
0.25
0.15
66,000 22 0.11 192,000 -15,000
-7.25%
RECLTD 30-Mar-17 CE 150.00 20.45 5.90
40.55%
21.50
16.70
66,000 11 13.59 690,000 -42,000
-5.74%
RECLTD 30-Mar-17 CE 155.00 16.25 5.25
47.73%
16.75
14.00
66,000 11 10.47 510,000 -30,000
-5.56%
BHEL 27-Apr-17 CE 175.00 5.35 -0.95
-15.08%
6.30
5.35
65,000 65 3.74 145,000 30,000
26.09%
AMBUJACEM 30-Mar-17 CE 250.00 0.20 -0.20
-50.00%
0.30
0.20
65,000 65 0.15 375,000 -20,000
-5.06%
HEROMOTOCO 30-Mar-17 CE 760.00 35.95 8.75
32.17%
36.95
28.50
64,800 518 20.57 - -1,500
-100.00%
M&M 30-Mar-17 CE 1,320.00 3.45 -0.55
-13.75%
5.45
3.15
64,500 258 2.86 136,500 -8,000
-5.54%
CASTROLIND 30-Mar-17 CE 430.00 2.25 0.00
0.00%
3.40
1.90
64,400 0 1.71 141,400 -21,000
-12.93%
DIVISLAB 30-Mar-17 CE 800.00 0.65 -0.10
-13.33%
1.00
0.55
64,200 257 0.40 444,600 -9,600
-2.11%
HINDUNILVR 30-Mar-17 CE 920.00 2.90 -0.90
-23.68%
3.75
2.70
64,200 128 1.98 164,400 -6,000
-3.52%
INDUSINDBK 30-Mar-17 CE 1,380.00 21.20 1.30
6.53%
30.00
19.25
64,200 128 15.08 51,600 -24,600
-32.28%
EXIDEIND 30-Mar-17 CE 215.00 3.05 -0.60
-16.44%
4.75
2.85
64,000 32 2.16 132,000 8,000
6.45%
HDFC 30-Mar-17 CE 1,440.00 27.00 1.20
4.65%
32.45
22.50
64,000 256 19.12 177,500 -1,000
-0.56%
DRREDDY 30-Mar-17 CE 2,800.00 4.95 -0.35
-6.60%
6.00
3.30
63,800 510 2.84 226,200 -12,400
-5.20%
IDEA 30-Mar-17 CE 135.00 0.05 0.00
0.00%
0.05
0.05
63,000 32 0.03 3,171,000 -56,000
-1.74%
L&TFH 30-Mar-17 CE 137.50 0.05 0.00
0.00%
0.10
0.05
63,000 16 0.05 243,000 -18,000
-6.90%
SYNDIBANK 27-Apr-17 CE 67.50 4.20 1.65
64.71%
4.20
3.05
63,000 32 2.21 81,000 18,000
28.57%
SYNDIBANK 27-Apr-17 CE 70.00 2.85 1.30
83.87%
3.30
2.60
63,000 32 1.84 99,000 36,000
57.14%
SYNDIBANK 27-Apr-17 CE 75.00 1.40 0.60
75.00%
1.45
1.05
63,000 32 0.79 63,000 54,000
600.00%
TATACHEM 30-Mar-17 CE 600.00 2.55 -0.45
-15.00%
4.00
2.50
63,000 63 2.17 219,000 4,500
2.10%
TITAN 30-Mar-17 CE 480.00 0.55 -0.30
-35.29%
0.95
0.55
63,000 63 0.42 112,500 16,500
17.19%
HINDUNILVR 30-Mar-17 CE 910.00 4.75 -1.80
-27.48%
6.55
4.25
62,400 125 3.26 89,400 1,200
1.36%
M&M 30-Mar-17 CE 1,360.00 1.25 -0.35
-21.88%
1.85
1.10
62,000 248 0.89 121,000 -11,000
-8.33%
MARUTI 30-Mar-17 CE 6,000.00 58.40 -22.05
-27.41%
83.00
53.30
61,800 494 39.85 58,800 1,650
2.89%
TATAMOTORS 27-Apr-17 CE 460.00 25.05 -1.45
-5.47%
27.85
23.00
61,500 122 16.23 97,500 39,000
66.67%
RELINFRA 27-Apr-17 CE 600.00 16.45 -1.15
-6.53%
20.25
16.05
61,100 122 11.30 111,800 14,300
14.67%
TATACOMM 30-Mar-17 CE 760.00 2.10 -2.35
-52.81%
4.70
1.70
60,200 60 2.21 158,200 4,200
2.73%
ALBK 27-Apr-17 CE 72.50 3.90 1.40
56.00%
3.90
2.60
60,000 30 1.91 60,000 0
0.00%
ACC 30-Mar-17 CE 1,420.00 7.30 -2.50
-25.51%
12.40
5.15
60,000 240 5.77 59,200 -24,800
-29.52%
ARVIND 30-Mar-17 CE 430.00 0.25 -0.05
-16.67%
0.40
0.20
60,000 60 0.16 138,000 -42,000
-23.33%
BHEL 27-Apr-17 CE 180.00 3.70 -0.80
-17.78%
4.60
3.60
60,000 60 2.40 130,000 20,000
18.18%
BANKINDIA 27-Apr-17 CE 125.00 11.20 4.45
65.93%
11.20
8.20
60,000 60 5.66 48,000 0
0.00%
CGPOWER 30-Mar-17 CE 67.50 9.75 3.05
45.52%
9.90
8.60
60,000 60 5.71 156,000 -24,000
-13.33%
HAVELLS 30-Mar-17 CE 470.00 0.75 -0.85
-53.13%
1.25
0.65
60,000 48 0.52 142,000 -18,000
-11.25%
JUSTDIAL 30-Mar-17 CE 670.00 0.70 -0.20
-22.22%
1.20
0.60
60,000 480 0.47 129,600 -27,600
-17.56%
JSWSTEEL 27-Apr-17 CE 200.00 4.20 0.10
2.44%
5.00
3.75
60,000 20 2.59 39,000 9,000
30.00%
MOTHERSUMI 30-Mar-17 CE 360.00 8.30 0.35
4.40%
9.00
7.00
60,000 120 4.96 280,000 -2,500
-0.88%
NMDC 30-Mar-17 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
60,000 30 0.04 600,000 -18,000
-2.91%
RCOM 27-Apr-17 CE 35.00 4.85 0.45
10.23%
4.85
4.65
60,000 30 2.86 108,000 36,000
50.00%
RCOM 27-Apr-17 CE 42.50 1.25 0.05
4.17%
1.25
1.10
60,000 30 0.70 264,000 48,000
22.22%
SBIN 30-Mar-17 CE 315.00 0.15 0.05
50.00%
0.20
0.10
60,000 48 0.10 126,000 24,000
23.53%
UNIONBANK 27-Apr-17 CE 150.00 9.50 3.75
65.22%
9.80
5.90
60,000 60 5.03 56,000 12,000
27.27%
MARUTI 30-Mar-17 CE 6,300.00 3.85 -2.65
-40.77%
6.55
3.50
59,850 479 2.62 121,350 -10,200
-7.75%
BHARTIARTL 30-Mar-17 CE 390.00 0.25 -0.05
-16.67%
0.60
0.20
59,500 119 0.18 532,100 -5,100
-0.95%
GRASIM 30-Mar-17 CE 1,060.00 14.55 -23.75
-62.01%
34.10
13.60
59,250 79 10.02 77,250 8,250
11.96%
INFRATEL 30-Mar-17 CE 330.00 0.55 -0.15
-21.43%
1.25
0.50
59,200 0 0.62 188,800 4,800
2.61%
CANBK 27-Apr-17 CE 280.00 18.55 7.35
65.63%
18.55
12.95
58,596 19 8.18 27,756 -37,008
-57.14%
NIFTY 27-Apr-17 CE 8,200.00 945.45 25.70
2.79%
964.60
938.35
58,050 116 554.22 608,250 10,500
1.76%
M&M 30-Mar-17 CE 1,340.00 2.05 -0.30
-12.77%
3.20
1.85
57,500 230 1.36 153,000 1,000
0.66%
ACC 30-Mar-17 CE 1,500.00 1.05 -1.20
-53.33%
2.25
0.75
57,200 229 0.83 56,400 -46,000
-44.92%
JSWSTEEL 30-Mar-17 CE 205.00 0.30 -0.10
-25.00%
0.50
0.25
57,000 19 0.21 153,000 21,000
15.91%
SINTEX 30-Mar-17 CE 107.50 0.50 0.15
42.86%
1.10
0.40
57,000 8 0.40 256,500 -28,500
-10.00%
SINTEX 30-Mar-17 CE 115.00 0.20 0.05
33.33%
0.40
0.10
57,000 8 0.15 505,875 -28,500
-5.33%
COALINDIA 27-Apr-17 CE 320.00 2.15 -0.05
-2.27%
2.25
2.00
56,100 56 1.20 175,100 28,900
19.77%
ADANIENT 30-Mar-17 CE 117.50 0.20 0.00
0.00%
0.25
0.20
56,000 112 0.13 128,000 16,000
14.29%
ENGINERSIN 27-Apr-17 CE 160.00 1.30 0.00
0.00%
1.70
1.30
56,000 0 0.85 238,000 14,000
6.25%
IDBI 27-Apr-17 CE 70.00 7.50 -5.65
-42.97%
7.50
7.00
56,000 14 4.07 56,000 56,000
0.00%
IDFCBANK 30-Mar-17 CE 67.50 0.05 0.00
0.00%
0.10
0.05
56,000 0 0.04 944,000 -40,000
-4.07%
NTPC 30-Mar-17 CE 172.50 0.25 -0.10
-28.57%
0.30
0.25
56,000 28 0.14 352,000 12,000
3.53%
PNB 27-Apr-17 CE 170.00 0.70 0.40
133.33%
0.70
0.45
56,000 224 0.27 70,000 56,000
400.00%
NIFTY 27-Apr-17 CE 8,500.00 642.25 7.10
1.12%
672.50
634.55
55,650 14 366.57 753,825 18,225
2.48%
CANBK 30-Mar-17 CE 321.00 0.35 0.15
75.00%
0.70
0.30
55,512 18 0.28 43,176 27,756
180.00%
IRB 30-Mar-17 CE 260.00 0.30 -0.15
-33.33%
0.60
0.30
55,000 55 0.24 305,000 0
0.00%
RELINFRA 30-Mar-17 CE 660.00 0.35 -0.10
-22.22%
0.50
0.30
54,600 109 0.21 167,700 -9,100
-5.15%
HINDZINC 27-Apr-17 CE 320.00 2.80 -0.70
-20.00%
3.40
2.75
54,400 27 1.60 140,800 41,600
41.94%
HEXAWARE 30-Mar-17 CE 230.00 1.00 -1.00
-50.00%
1.90
0.90
54,000 27 0.64 315,000 -12,000
-3.67%
BEL 27-Apr-17 CE 165.00 4.00 -0.50
-11.11%
4.50
4.00
54,000 12 2.30 216,000 36,000
20.00%
GAIL 30-Mar-17 CE 560.00 2.00 -0.75
-27.27%
4.10
1.95
54,000 27 1.45 63,000 0
0.00%
JISLJALEQS 30-Mar-17 CE 110.00 0.10 0.05
100.00%
0.10
0.05
54,000 14 0.03 765,000 27,000
3.66%
JINDALSTEL 30-Mar-17 CE 145.00 0.05 -0.20
-80.00%
0.10
0.05
54,000 54 0.03 252,000 -27,000
-9.68%
NHPC 25-May-17 CE 40.00 0.35 0.15
75.00%
0.35
0.10
54,000 5 0.05 - 0
0.00%
NHPC 27-Apr-17 CE 25.00 5.80 1.55
36.47%
5.80
5.45
54,000 5 3.03 54,000 54,000
0.00%
SUNTV 27-Apr-17 CE 780.00 22.05 1.90
9.43%
24.00
21.40
54,000 54 12.39 86,000 28,000
48.28%
TATAGLOBAL 27-Apr-17 CE 170.00 1.00 -0.10
-9.09%
1.40
0.95
54,000 27 0.60 288,000 31,500
12.28%
BANKNIFTY 06-Apr-17 CE 21,500.00 72.90 33.15
83.40%
86.20
36.15
53,040 0 40.45 16,480 7,360
80.70%
COALINDIA 30-Mar-17 CE 350.00 0.10 0.00
0.00%
0.15
0.10
52,700 53 0.05 396,100 -42,500
-9.69%
BANKNIFTY 30-Mar-17 CE 20,700.00 454.85 160.45
54.50%
505.85
296.95
52,520 105 221.00 25,520 -5,920
-18.83%
HINDALCO 27-Apr-17 CE 195.00 8.90 0.40
4.71%
9.45
8.00
52,500 26 4.66 101,500 17,500
20.83%
ONGC 27-Apr-17 CE 210.00 1.75 -0.65
-27.08%
2.30
1.60
52,500 14 0.95 105,000 41,250
64.71%
TATAMOTORS 27-Apr-17 CE 520.00 4.55 0.00
0.00%
4.80
3.80
52,500 104 2.29 90,000 9,000
11.11%
CANBK 27-Apr-17 CE 310.00 5.85 2.85
95.00%
7.00
4.35
52,428 17 3.15 49,344 3,084
6.67%
NIFTY 30-Mar-17 CE 8,000.00 1,112.30 9.60
0.87%
1,140.85
1,100.00
52,275 42 589.69 963,150 -38,550
-3.85%
BHARATFORG 30-Mar-17 CE 1,080.00 2.35 -0.75
-24.19%
3.35
2.10
52,200 209 1.44 104,400 -7,800
-6.95%
SUNTV 30-Mar-17 CE 740.00 21.75 0.75
3.57%
25.00
21.50
52,000 52 12.40 134,000 -8,000
-5.63%
KTKBANK 30-Mar-17 CE 130.00 9.55 1.25
15.06%
10.65
9.15
51,625 26 5.13 464,625 -7,375
-1.56%
SUNPHARMA 30-Mar-17 CE 680.00 27.65 0.65
2.41%
31.25
24.40
51,100 204 14.37 198,800 -34,300
-14.71%
APOLLOTYRE 30-Mar-17 CE 195.00 14.00 1.40
11.11%
15.75
11.75
51,000 26 7.12 228,000 6,000
2.70%
TV18BRDCST 30-Mar-17 CE 40.00 3.40 0.20
6.25%
3.50
3.40
51,000 0 1.75 850,000 -51,000
-5.66%
ZEEL 30-Mar-17 CE 560.00 0.30 -0.35
-53.85%
0.65
0.30
50,700 51 0.22 146,900 -9,100
-5.83%
IBULHSGFIN 30-Mar-17 CE 920.00 40.65 17.30
74.09%
45.00
26.55
50,400 0 17.96 77,600 -2,400
-3.00%
GRASIM 30-Mar-17 CE 1,140.00 1.25 -3.50
-73.68%
4.60
1.20
50,250 67 1.11 49,500 -15,000
-23.26%
ANDHRABANK 27-Apr-17 CE 65.00 0.50 0.20
66.67%
0.50
0.50
50,000 13 0.25 70,000 40,000
133.33%
ANDHRABANK 30-Mar-17 CE 62.50 0.15 0.10
200.00%
0.15
0.15
50,000 13 0.08 250,000 20,000
8.70%
DLF 30-Mar-17 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 1,100,000 -45,000
-3.93%
TVSMOTOR 30-Mar-17 CE 460.00 0.35 -0.20
-36.36%
0.70
0.25
50,000 50 0.21 126,000 -12,000
-8.70%
ASHOKLEY 30-Mar-17 CE 102.50 0.05 0.00
0.00%
0.05
0.05
49,000 4 0.02 826,000 -28,000
-3.28%
ENGINERSIN 27-Apr-17 CE 150.00 4.20 0.15
3.70%
4.80
4.15
49,000 0 2.22 154,000 7,000
4.76%
INDIACEM 27-Apr-17 CE 160.00 6.35 -0.25
-3.79%
6.65
6.35
49,000 25 3.23 203,000 42,000
26.09%
IDEA 27-Apr-17 CE 130.00 0.35 -0.05
-12.50%
0.40
0.35
49,000 25 0.18 644,000 49,000
8.24%
ASIANPAINT 30-Mar-17 CE 1,120.00 1.05 -0.25
-19.23%
1.65
0.90
48,600 97 0.59 67,800 9,600
16.49%
NIFTY 28-Dec-17 CE 9,500.00 390.25 17.80
4.78%
401.35
360.40
48,450 0 191.45 626,250 37,725
6.41%
HINDPETRO 30-Mar-17 CE 570.00 0.35 -0.20
-36.36%
0.40
0.30
48,300 97 0.17 254,100 -2,100
-0.82%
ADANIENT 27-Apr-17 CE 115.00 2.40 0.35
17.07%
2.55
2.15
48,000 96 1.13 80,000 48,000
150.00%
EXIDEIND 30-Mar-17 CE 235.00 0.15 -0.15
-50.00%
0.35
0.15
48,000 24 0.11 92,000 8,000
9.52%
IDBI 27-Apr-17 CE 77.50 3.25 -0.40
-10.96%
3.25
3.00
48,000 12 1.52 184,000 24,000
15.00%
JSWENERGY 30-Mar-17 CE 70.00 0.10 -0.05
-33.33%
0.20
0.10
48,000 12 0.06 2,672,000 -48,000
-1.76%
NTPC 27-Apr-17 CE 165.00 4.00 0.00
0.00%
4.20
3.80
48,000 24 1.93 56,000 40,000
250.00%
PTC 30-Mar-17 CE 92.50 0.55 0.15
37.50%
0.60
0.45
48,000 12 0.25 224,000 16,000
7.69%
PTC 30-Mar-17 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
48,000 12 0.04 544,000 -8,000
-1.45%
RCOM 30-Mar-17 CE 32.50 5.70 0.40
7.55%
5.70
5.65
48,000 24 2.72 408,000 0
0.00%
TITAN 30-Mar-17 CE 470.00 0.95 -1.00
-51.28%
2.55
0.90
48,000 48 0.65 175,500 -10,500
-5.65%
TATASTEEL 27-Apr-17 CE 510.00 11.45 -0.95
-7.66%
13.55
10.75
48,000 96 6.03 138,000 22,000
18.97%
BANKNIFTY 30-Mar-17 CE 22,100.00 2.15 0.45
26.47%
2.50
0.70
47,640 191 0.95 33,960 2,000
6.26%
COALINDIA 30-Mar-17 CE 335.00 0.15 -0.05
-25.00%
0.15
0.15
47,600 48 0.07 214,200 1,700
0.80%
OIL 30-Mar-17 CE 340.00 0.85 -0.30
-26.09%
1.20
0.70
47,586 0 0.49 235,664 4,532
1.96%
BATAINDIA 30-Mar-17 CE 550.00 3.85 -2.55
-39.84%
6.55
3.50
47,300 95 2.51 62,700 3,300
5.56%
RELIANCE 27-Apr-17 CE 1,400.00 9.65 1.05
12.21%
10.25
7.00
47,000 188 4.24 329,000 5,000
1.54%
JUSTDIAL 30-Mar-17 CE 560.00 21.00 0.65
3.19%
29.00
19.50
46,800 374 11.13 55,200 -13,200
-19.30%
RELCAPITAL 30-Mar-17 CE 680.00 0.40 -0.30
-42.86%
0.55
0.35
46,500 93 0.20 121,500 -43,500
-26.36%
NIFTY 30-Mar-17 CE 8,400.00 722.35 16.95
2.40%
741.80
706.00
46,425 37 340.22 426,600 -32,325
-7.04%
MARUTI 30-Mar-17 CE 6,050.00 39.55 -17.00
-30.06%
54.50
35.30
45,900 367 19.77 59,100 5,550
10.36%
NIFTY 27-Apr-17 CE 8,800.00 371.90 13.95
3.90%
393.00
356.35
45,900 11 175.11 625,425 25,275
4.21%
HINDALCO 27-Apr-17 CE 190.00 12.05 1.05
9.55%
12.05
10.45
45,500 23 5.21 318,500 3,500
1.11%
ICIL 27-Apr-17 CE 200.00 12.55 2.05
19.52%
12.55
11.75
45,500 0 5.54 56,000 35,000
166.67%
RELIANCE 27-Apr-17 CE 1,320.00 28.10 2.45
9.55%
30.00
22.75
45,500 182 12.50 42,500 -2,500
-5.56%
DCBBANK 30-Mar-17 CE 160.00 7.65 0.40
5.52%
9.20
7.45
45,000 0 3.81 189,000 -22,500
-10.64%
DHFL 30-Mar-17 CE 330.00 33.20 2.40
7.79%
35.00
31.00
45,000 45 14.93 648,000 -9,000
-1.37%
GMRINFRA 27-Apr-17 CE 15.00 1.85 0.10
5.71%
1.85
1.85
45,000 5 0.83 405,000 0
0.00%
IOC 30-Mar-17 CE 370.00 5.70 -1.35
-19.15%
6.50
5.20
45,000 45 2.71 114,000 3,000
2.70%
JISLJALEQS 30-Mar-17 CE 90.00 5.70 1.15
25.27%
6.20
4.70
45,000 11 2.48 279,000 -18,000
-6.06%
M&MFIN 30-Mar-17 CE 300.00 20.85 5.20
33.23%
24.00
18.00
45,000 45 9.32 147,500 -25,000
-14.49%
SYNDIBANK 30-Mar-17 CE 65.00 4.60 2.20
91.67%
5.10
4.00
45,000 23 2.12 81,000 0
0.00%
WIPRO 30-Mar-17 CE 530.00 0.95 -0.25
-20.83%
1.40
0.90
44,400 89 0.50 208,800 27,600
15.23%
GRASIM 27-Apr-17 CE 1,100.00 20.90 -13.10
-38.53%
31.25
20.00
44,250 59 10.12 77,250 38,250
98.08%
FEDERALBNK 30-Mar-17 CE 80.00 10.10 2.40
31.17%
10.10
10.00
44,000 22 4.42 165,000 -44,000
-21.05%
IFCI 27-Apr-17 CE 35.00 0.45 -0.10
-18.18%
0.45
0.45
44,000 5 0.20 1,782,000 -44,000
-2.41%
POWERGRID 27-Apr-17 CE 200.00 2.90 0.10
3.57%
3.50
2.90
44,000 22 1.38 96,000 16,000
20.00%
UNIONBANK 27-Apr-17 CE 155.00 6.80 2.60
61.90%
7.35
5.60
44,000 44 2.72 40,000 32,000
400.00%
GLENMARK 30-Mar-17 CE 900.00 6.90 -6.05
-46.72%
13.25
6.45
43,400 87 3.89 77,000 -6,300
-7.56%
YESBANK 30-Mar-17 CE 1,700.00 0.40 -0.30
-42.86%
0.85
0.40
43,400 87 0.22 119,700 -18,200
-13.20%
NIFTY 27-Apr-17 CE 8,400.00 749.15 21.75
2.99%
766.00
734.95
42,525 11 321.78 404,775 18,375
4.76%
BEL 30-Mar-17 CE 1,650.00 12.85 -1.25
-8.87%
18.00
10.20
42,300 9 5.64 62,550 0
0.00%
ICIL 30-Mar-17 CE 230.00 0.50 -1.45
-74.36%
1.10
0.05
42,000 0 0.20 - 0
0.00%
JSWSTEEL 30-Mar-17 CE 180.00 7.95 -0.70
-8.09%
10.70
7.75
42,000 14 3.59 84,000 3,000
3.70%
NMDC 30-Mar-17 CE 155.00 0.15 0.05
50.00%
0.15
0.05
42,000 21 0.04 468,000 -12,000
-2.50%
SBIN 30-Mar-17 CE 325.00 0.10 0.00
0.00%
0.10
0.10
42,000 34 0.04 33,000 0
0.00%
VEDL 27-Apr-17 CE 260.00 11.75 -0.85
-6.75%
13.45
11.45
42,000 42 5.08 147,000 38,500
35.48%
CESC 30-Mar-17 CE 840.00 7.30 -3.40
-31.78%
11.20
6.00
41,800 84 3.49 84,700 -1,100
-1.28%
ONGC 30-Mar-17 CE 220.00 0.10 -0.05
-33.33%
0.15
0.10
41,250 11 0.04 1,762,500 -18,750
-1.05%
COALINDIA 27-Apr-17 CE 310.00 3.55 -0.45
-11.25%
3.85
3.40
40,800 41 1.46 73,100 28,900
65.38%
PETRONET 30-Mar-17 CE 440.00 0.35 -0.05
-12.50%
0.50
0.30
40,500 20 0.14 138,000 1,500
1.10%
ALBK 27-Apr-17 CE 70.00 4.30 0.70
19.44%
4.30
4.20
40,000 20 1.70 140,000 40,000
40.00%
ADANIENT 30-Mar-17 CE 95.00 10.50 0.30
2.94%
10.75
10.40
40,000 80 4.24 248,000 -40,000
-13.89%
ADANIPOWER 27-Apr-17 CE 35.00 5.20 0.00
0.00%
6.20
5.20
40,000 5 2.28 - 0
0.00%
ADANIPOWER 27-Apr-17 CE 42.50 1.20 -0.15
-11.11%
1.20
0.95
40,000 5 0.43 120,000 40,000
50.00%
ADANIPOWER 27-Apr-17 CE 45.00 0.70 -0.05
-6.67%
0.70
0.70
40,000 5 0.28 380,000 -20,000
-5.00%
ADANIPOWER 27-Apr-17 CE 47.50 0.50 0.10
25.00%
0.50
0.40
40,000 5 0.18 100,000 0
0.00%
IDBI 30-Mar-17 CE 70.00 4.50 -2.50
-35.71%
4.50
4.50
40,000 10 1.80 72,000 32,000
80.00%
IDBI 30-Mar-17 CE 87.50 0.15 0.10
200.00%
0.15
0.05
40,000 10 0.04 200,000 -16,000
-7.41%
IBREALEST 30-Mar-17 CE 80.00 2.70 0.00
0.00%
3.00
2.70
40,000 10 1.12 880,000 -30,000
-3.30%
JUBLFOOD 30-Mar-17 CE 1,100.00 7.05 -3.10
-30.54%
11.25
6.10
40,000 160 3.53 221,500 -500
-0.23%
KOTAKBANK 30-Mar-17 CE 910.00 1.45 0.60
70.59%
2.50
1.05
40,000 160 0.58 39,200 38,400
4,800.00%
POWERGRID 27-Apr-17 CE 195.00 5.00 0.10
2.04%
5.90
5.00
40,000 20 2.16 52,000 16,000
44.44%
SUNTV 30-Mar-17 CE 820.00 0.50 -0.35
-41.18%
0.80
0.45
40,000 40 0.25 122,000 -2,000
-1.61%
SUNPHARMA 27-Apr-17 CE 720.00 14.80 -1.35
-8.36%
18.70
14.50
39,900 160 6.68 95,200 2,800
3.03%
ABIRLANUVO 30-Mar-17 CE 1,600.00 5.20 -9.20
-63.89%
17.10
3.60
39,600 158 2.93 71,600 11,600
19.33%
AXISBANK 30-Mar-17 CE 600.00 0.30 0.00
0.00%
0.30
0.20
39,600 32 0.10 472,800 -31,200
-6.19%
DIVISLAB 27-Apr-17 CE 800.00 3.10 -1.20
-27.91%
5.90
2.35
39,000 156 1.17 82,200 25,800
45.74%
INDUSINDBK 30-Mar-17 CE 1,440.00 3.10 0.35
12.73%
3.90
2.90
39,000 78 1.33 70,200 6,600
10.38%
SBIN 27-Apr-17 CE 320.00 0.95 0.25
35.71%
1.05
0.75
39,000 31 0.37 51,000 27,000
112.50%
NIFTY 30-Mar-17 CE 8,950.00 171.50 6.45
3.91%
198.90
158.60
38,775 13 71.84 69,900 -14,400
-17.08%
BAJAJ-AUTO 30-Mar-17 CE 2,900.00 11.50 -9.65
-45.63%
21.20
10.55
38,750 310 5.59 54,500 4,750
9.55%
STAR 30-Mar-17 CE 1,200.00 2.95 -1.75
-37.23%
9.80
2.75
38,500 0 1.36 151,500 3,000
2.02%
SUNPHARMA 30-Mar-17 CE 780.00 0.30 -0.10
-25.00%
0.40
0.25
38,500 154 0.12 144,900 -5,600
-3.72%
GAIL 30-Mar-17 CE 370.00 12.55 3.55
39.44%
12.80
8.80
38,000 19 4.15 82,000 0
0.00%
GAIL 30-Mar-17 CE 405.00 0.45 -0.05
-10.00%
0.60
0.30
38,000 19 0.19 226,000 -20,000
-8.13%
INFY 30-Mar-17 CE 1,000.00 32.65 -8.95
-21.51%
44.95
30.90
38,000 304 13.47 159,000 -9,500
-5.64%
CUMMINSIND 30-Mar-17 CE 920.00 18.10 10.25
130.57%
22.00
10.00
37,800 0 7.21 13,200 -11,400
-46.34%
ICICIBANK 30-Mar-17 CE 250.00 25.50 8.40
49.12%
29.00
20.80
37,500 150 9.14 37,500 -10,000
-21.05%
ONGC 27-Apr-17 CE 195.00 5.30 -1.15
-17.83%
5.85
5.30
37,500 10 2.08 187,500 33,750
21.95%
RELIANCE 30-Mar-17 CE 1,420.00 0.65 -0.10
-13.33%
0.80
0.55
37,500 150 0.24 283,000 0
0.00%
AXISBANK 27-Apr-17 CE 540.00 5.20 0.00
0.00%
6.00
4.50
37,200 30 1.90 118,800 3,600
3.13%
KTKBANK 27-Apr-17 CE 140.00 5.50 0.75
15.79%
6.50
5.50
36,875 18 2.23 66,375 7,375
12.50%
NIFTY 27-Apr-17 CE 8,300.00 847.70 18.50
2.23%
865.50
833.50
36,750 294 315.03 544,650 11,025
2.07%
LT 30-Mar-17 CE 1,640.00 0.95 -0.15
-13.64%
1.20
0.70
36,500 146 0.34 199,000 500
0.25%
IGL 30-Mar-17 CE 1,060.00 1.80 -0.75
-29.41%
3.05
1.50
36,300 73 0.76 163,900 -6,600
-3.87%
GAIL 30-Mar-17 CE 400.00 0.75 0.15
25.00%
0.90
0.70
36,000 18 0.28 56,000 18,000
47.37%
HAVELLS 30-Mar-17 CE 440.00 10.10 -4.40
-30.34%
12.00
9.00
36,000 29 3.69 160,000 -14,000
-8.05%
ITC 27-Apr-17 CE 280.00 8.90 1.30
17.11%
10.00
8.45
36,000 36 3.39 79,200 4,800
6.45%
KOTAKBANK 30-Mar-17 CE 840.00 38.25 4.95
14.86%
42.00
29.40
36,000 144 12.28 80,000 -17,600
-18.03%
KPIT 30-Mar-17 CE 140.00 0.60 -0.15
-20.00%
0.90
0.50
36,000 0 0.25 172,000 0
0.00%
L&TFH 27-Apr-17 CE 125.00 4.25 -0.30
-6.59%
4.50
4.00
36,000 9 1.50 63,000 27,000
75.00%
L&TFH 27-Apr-17 CE 130.00 2.35 -0.40
-14.55%
2.90
2.30
36,000 9 0.92 63,000 18,000
40.00%
L&TFH 30-Mar-17 CE 115.00 6.65 -0.75
-10.14%
6.65
6.65
36,000 9 2.39 261,000 -36,000
-12.12%
SAIL 27-Apr-17 CE 55.00 8.40