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
SUZLON 28-Feb-19 CE 6.00 0.25 0.20
400.00%
0.45
0.05
41,192,000 3,169 86.50 8,284,000 1,900,000
29.76%
SUZLON 28-Feb-19 CE 5.00 0.80 0.60
300.00%
1.10
0.25
28,956,000 2,227 147.68 5,320,000 -2,888,000
-35.19%
RCOM 28-Feb-19 CE 7.00 0.40 -0.05
-11.11%
1.20
0.35
25,942,000 12,971 171.22 7,956,000 680,000
9.35%
RCOM 28-Feb-19 CE 8.00 0.20 -0.05
-20.00%
0.70
0.20
20,434,000 10,217 81.74 10,336,000 1,972,000
23.58%
NIFTY 28-Feb-19 CE 10,800.00 70.50 -7.60
-9.73%
79.50
61.00
19,130,175 38,260 13,467.64 2,927,175 261,525
9.81%
GMRINFRA 28-Feb-19 CE 17.00 0.25 0.10
66.67%
0.30
0.10
16,875,000 1,688 38.81 10,485,000 -2,025,000
-16.19%
PNB 28-Feb-19 CE 75.00 0.80 -0.35
-30.43%
1.25
0.70
14,777,000 59,108 138.90 8,057,000 -238,000
-2.87%
NIFTY 28-Feb-19 CE 10,900.00 28.95 -5.55
-16.09%
33.55
24.85
13,088,100 26,176 3,804.71 2,991,900 71,850
2.46%
RCOM 28-Feb-19 CE 10.00 0.10 0.00
0.00%
0.30
0.10
12,750,000 6,375 20.40 12,682,000 1,428,000
12.69%
YESBANK 28-Feb-19 CE 220.00 7.00 1.70
32.08%
9.00
4.60
12,577,250 25,155 896.76 4,354,000 -834,750
-16.09%
SUZLON 28-Feb-19 CE 7.00 0.10 0.05
100.00%
0.20
0.05
12,008,000 924 9.61 4,788,000 1,596,000
50.00%
RCOM 28-Feb-19 CE 9.00 0.15 0.00
0.00%
0.40
0.10
11,662,000 5,831 27.99 5,338,000 612,000
12.95%
YESBANK 28-Feb-19 CE 230.00 3.45 0.65
23.21%
4.60
1.00
11,565,750 23,132 416.37 4,107,250 43,750
1.08%
ASHOKLEY 28-Feb-19 CE 85.00 0.75 0.00
0.00%
1.05
0.60
10,456,000 951 86.78 8,348,000 -16,000
-0.19%
SBIN 28-Feb-19 CE 280.00 1.05 -0.20
-16.00%
1.40
1.00
10,203,000 8,162 117.33 5,691,000 -399,000
-6.55%
SBIN 28-Feb-19 CE 270.00 4.10 0.50
13.89%
4.95
3.30
10,155,000 8,124 425.49 3,525,000 -1,776,000
-33.50%
GMRINFRA 28-Feb-19 CE 16.00 0.75 0.25
50.00%
0.80
0.45
10,080,000 1,008 64.51 4,680,000 -2,745,000
-36.97%
NIFTY 28-Feb-19 CE 11,000.00 9.30 -3.50
-27.34%
11.95
8.15
9,729,225 19,266 957.36 4,149,600 34,200
0.83%
ASHOKLEY 28-Feb-19 CE 90.00 0.20 -0.05
-20.00%
0.35
0.20
9,424,000 857 25.44 8,316,000 88,000
1.07%
SUZLON 28-Mar-19 CE 6.00 0.70 0.50
250.00%
0.85
0.20
9,044,000 696 47.03 4,104,000 3,496,000
575.00%
TATASTEEL 28-Feb-19 CE 500.00 9.30 0.40
4.49%
11.50
6.00
8,532,562 17,065 708.20 1,420,679 62,599
4.61%
PNB 28-Feb-19 CE 80.00 0.25 -0.20
-44.44%
0.45
0.25
7,973,000 31,892 27.11 10,528,000 -476,000
-4.33%
RCOM 28-Feb-19 CE 11.00 0.05 0.00
0.00%
0.15
0.05
7,548,000 3,774 4.53 4,590,000 1,360,000
42.11%
ASHOKLEY 28-Feb-19 CE 82.50 1.35 0.10
8.00%
1.90
1.10
6,908,000 628 107.07 3,480,000 -292,000
-7.74%
TATASTEEL 28-Feb-19 CE 510.00 5.00 0.05
1.01%
6.45
3.05
6,656,714 13,313 296.89 1,390,971 262,067
23.21%
RCOM 28-Feb-19 CE 6.00 0.85 0.00
0.00%
1.75
0.75
6,596,000 3,298 77.17 4,114,000 -1,326,000
-24.38%
YESBANK 28-Feb-19 CE 240.00 1.70 0.00
0.00%
2.40
1.25
6,406,750 12,814 119.17 4,019,750 43,750
1.10%
SAIL 28-Feb-19 CE 50.00 0.75 0.00
0.00%
0.85
0.60
6,396,000 1,599 46.05 6,324,000 336,000
5.61%
AXISBANK 28-Feb-19 CE 710.00 6.00 0.15
2.56%
7.05
3.85
6,372,000 5,098 348.55 1,678,800 92,400
5.82%
SUZLON 28-Mar-19 CE 7.00 0.30 0.15
100.00%
0.50
0.20
6,308,000 485 20.82 3,420,000 3,420,000
0.00%
ICICIBANK 28-Feb-19 CE 355.00 3.25 -0.25
-7.14%
4.35
3.20
6,259,000 25,036 245.98 2,840,750 88,000
3.20%
SBIN 28-Feb-19 CE 275.00 2.00 -0.05
-2.44%
2.65
1.75
6,192,000 4,954 136.84 3,168,000 -204,000
-6.05%
SBIN 28-Feb-19 CE 290.00 0.40 -0.20
-33.33%
0.55
0.40
5,886,000 4,709 28.25 5,643,000 -51,000
-0.90%
HINDALCO 28-Feb-19 CE 200.00 2.60 0.50
23.81%
2.80
1.40
5,740,000 2,870 120.54 2,240,000 126,000
5.96%
TATAMOTORS 28-Feb-19 CE 180.00 1.30 0.45
52.94%
1.35
0.60
5,712,000 11,311 55.98 2,946,000 -168,000
-5.39%
KOTAKBANK 28-Feb-19 CE 1,260.00 10.80 -26.30
-70.89%
21.05
10.05
5,676,000 22,704 727.10 1,667,200 1,615,200
3,106.15%
RELIANCE 28-Feb-19 CE 1,260.00 7.80 -6.85
-46.76%
14.05
7.65
5,627,500 22,510 536.30 1,892,000 275,000
17.01%
SUZLON 28-Mar-19 CE 9.00 0.10 0.05
100.00%
0.15
0.05
5,624,000 433 3.94 5,092,000 5,092,000
0.00%
ICICIBANK 28-Feb-19 CE 360.00 1.70 -0.30
-15.00%
2.35
1.60
5,618,250 22,473 116.86 4,655,750 99,000
2.17%
YESBANK 28-Feb-19 CE 225.00 4.80 0.90
23.08%
6.45
3.25
5,610,500 11,221 290.06 1,536,500 273,000
21.61%
NIFTY 28-Feb-19 CE 10,700.00 137.90 -5.00
-3.50%
149.00
118.55
5,602,500 22,410 7,540.97 1,315,500 -173,475
-11.65%
TATAMOTORS 28-Feb-19 CE 170.00 5.90 2.35
66.20%
6.20
2.50
5,596,000 11,081 242.31 1,638,000 -1,194,000
-42.16%
TATAMOTORS 28-Feb-19 CE 175.00 2.90 1.15
65.71%
3.05
1.25
5,552,000 10,994 119.37 1,936,000 260,000
15.51%
AXISBANK 28-Feb-19 CE 700.00 10.35 0.65
6.70%
11.90
6.75
5,450,400 4,360 497.08 1,351,200 -96,000
-6.63%
JINDALSTEL 28-Feb-19 CE 160.00 3.15 0.50
18.87%
3.95
1.50
5,438,250 5,438 147.92 1,149,750 270,000
30.69%
JPASSOCIAT 28-Feb-19 CE 7.00 0.15 0.05
50.00%
0.20
0.10
5,225,000 653 7.84 4,290,000 165,000
4.00%
BANKNIFTY 28-Feb-19 CE 27,200.00 68.40 -78.10
-53.31%
139.40
67.45
5,092,400 20,370 4,616.26 410,340 211,060
105.91%
YESBANK 28-Feb-19 CE 250.00 1.00 -0.05
-4.76%
1.35
0.85
5,066,250 10,133 54.21 3,792,250 1,750
0.05%
VEDL 28-Feb-19 CE 170.00 3.30 1.00
43.48%
3.75
1.80
5,060,000 5,060 150.28 3,036,000 -276,000
-8.33%
DISHTV 28-Feb-19 CE 40.00 0.65 0.05
8.33%
0.75
0.25
4,984,000 1,246 24.92 1,776,000 -344,000
-16.23%
BANKNIFTY 28-Feb-19 CE 27,000.00 141.70 -110.55
-43.83%
234.90
141.15
4,829,440 4,829 8,295.05 655,200 252,000
62.50%
RELIANCE 28-Feb-19 CE 1,240.00 15.00 -9.60
-39.02%
25.50
14.40
4,803,500 19,214 820.44 1,302,000 365,000
38.95%
RECLTD 28-Feb-19 CE 135.00 1.65 1.15
230.00%
1.70
0.60
4,716,000 786 59.42 1,080,000 72,000
7.14%
SUZLON 28-Mar-19 CE 5.00 1.20 0.80
200.00%
1.35
0.60
4,636,000 357 44.04 2,432,000 456,000
23.08%
DISHTV 28-Feb-19 CE 37.00 1.50 -0.05
-3.23%
2.05
0.55
4,416,000 1,104 58.73 1,112,000 -520,000
-31.86%
DLF 28-Feb-19 CE 170.00 4.45 1.60
56.14%
4.80
2.85
4,253,600 2,127 169.29 1,903,200 31,200
1.67%
BANKNIFTY 28-Feb-19 CE 27,300.00 42.90 -63.25
-59.59%
113.85
42.05
4,202,940 33,624 2,607.92 423,420 153,640
56.95%
ASHOKLEY 28-Feb-19 CE 80.00 2.80 0.35
14.29%
3.60
2.15
4,200,000 382 125.16 2,736,000 -552,000
-16.79%
KOTAKBANK 28-Feb-19 CE 1,280.00 5.75 -15.85
-73.38%
13.10
5.45
4,166,400 16,666 285.40 804,800 597,600
288.42%
HINDALCO 28-Feb-19 CE 195.00 5.00 0.95
23.46%
5.20
2.85
4,133,500 2,067 166.99 1,932,000 602,000
45.26%
NIFTY 28-Feb-19 CE 11,100.00 3.25 -0.95
-22.62%
3.90
3.00
4,083,375 8,167 137.61 2,281,950 123,525
5.72%
ONGC 28-Feb-19 CE 150.00 0.55 0.00
0.00%
0.95
0.55
4,076,250 1,087 29.76 2,190,000 326,250
17.51%
BEL 28-Feb-19 CE 80.00 1.45 0.40
38.10%
1.75
1.20
3,906,000 789 57.03 2,268,000 42,000
1.89%
BANKNIFTY 28-Feb-19 CE 27,500.00 16.55 -35.25
-68.05%
45.05
16.50
3,877,420 3,877 1,008.13 777,680 220,940
39.68%
SUZLON 28-Feb-19 CE 4.00 1.80 1.15
176.92%
2.00
0.70
3,876,000 298 46.90 2,128,000 -836,000
-28.21%
BANKNIFTY 28-Feb-19 CE 27,100.00 100.40 -95.60
-48.78%
190.00
100.00
3,831,960 15,328 4,859.69 354,900 222,180
167.41%
KOTAKBANK 28-Feb-19 CE 1,240.00 18.60 -34.40
-64.91%
28.50
18.00
3,732,800 14,931 798.07 1,004,000 976,800
3,591.18%
KOTAKBANK 28-Feb-19 CE 1,300.00 3.15 -8.25
-72.37%
10.50
3.00
3,691,200 14,765 141.37 1,236,000 848,000
218.56%
ASHOKLEY 28-Feb-19 CE 87.50 0.40 -0.05
-11.11%
0.60
0.35
3,652,000 332 16.80 4,032,000 376,000
10.28%
IOC 28-Feb-19 CE 140.00 0.85 0.50
142.86%
1.25
0.30
3,594,500 3,595 29.47 1,274,000 -143,500
-10.12%
NIFTY 28-Feb-19 CE 10,850.00 47.50 -5.85
-10.97%
53.95
40.00
3,559,725 445 1,665.95 551,025 71,775
14.98%
SBIN 28-Feb-19 CE 300.00 0.30 -0.10
-25.00%
0.35
0.25
3,540,000 2,832 10.27 9,738,000 -39,000
-0.40%
TATASTEEL 28-Feb-19 CE 520.00 2.30 -0.25
-9.80%
3.25
1.50
3,492,812 6,986 77.54 987,791 97,612
10.97%
VEDL 28-Feb-19 CE 165.00 6.50 2.60
66.67%
6.70
3.30
3,473,000 3,473 187.89 1,478,900 -1,081,000
-42.23%
MOTHERSUMI 28-Feb-19 CE 145.00 1.80 1.05
140.00%
4.05
0.85
3,420,000 912 93.37 595,650 139,650
30.63%
SBIN 28-Feb-19 CE 285.00 0.65 -0.15
-18.75%
0.75
0.55
3,420,000 2,736 22.57 2,979,000 -33,000
-1.10%
RECLTD 28-Feb-19 CE 130.00 4.15 2.30
124.32%
4.70
2.10
3,408,000 568 115.53 1,338,000 -270,000
-16.79%
SAIL 28-Feb-19 CE 49.00 1.15 0.00
0.00%
1.35
0.90
3,384,000 846 37.56 2,304,000 348,000
17.79%
IOC 28-Feb-19 CE 135.00 3.15 2.25
250.00%
3.80
0.95
3,290,000 3,290 78.96 476,000 -430,500
-47.49%
RCOM 28-Mar-19 CE 10.00 0.15 0.00
0.00%
0.30
0.10
3,264,000 1,632 6.20 9,554,000 952,000
11.07%
DISHTV 28-Feb-19 CE 35.00 3.00 0.20
7.14%
3.30
1.05
3,200,000 800 64.64 2,016,000 -312,000
-13.40%
RELIANCE 28-Feb-19 CE 1,300.00 2.15 -2.00
-48.19%
3.90
2.10
3,173,000 12,692 83.13 2,258,000 155,500
7.40%
RELIANCE 28-Feb-19 CE 1,280.00 3.95 -3.85
-49.36%
7.20
3.90
3,172,500 12,690 161.16 1,382,500 297,500
27.42%
ICICIBANK 28-Feb-19 CE 350.00 6.00 0.05
0.84%
7.50
5.90
3,154,250 12,617 210.70 1,856,250 -148,500
-7.41%
BANKNIFTY 28-Feb-19 CE 27,400.00 25.15 -49.90
-66.49%
71.60
25.00
3,149,080 3,149 1,244.20 295,540 137,060
86.48%
PNB 28-Feb-19 CE 72.50 1.90 -0.20
-9.52%
2.45
1.70
3,143,000 12,572 63.80 2,674,000 -378,000
-12.39%
JSWSTEEL 28-Feb-19 CE 280.00 8.50 4.00
88.89%
9.00
2.80
3,120,000 1,040 163.18 687,000 -97,500
-12.43%
SUZLON 28-Mar-19 CE 8.00 0.25 0.20
400.00%
0.30
0.10
3,116,000 240 5.30 2,128,000 1,976,000
1,300.00%
RCOM 28-Mar-19 CE 7.00 0.45 0.05
12.50%
1.05
0.40
3,094,000 1,547 21.04 2,482,000 918,000
58.70%
NIFTY 28-Feb-19 CE 11,200.00 2.50 0.15
6.38%
2.50
1.60
3,081,750 1,027 60.71 2,683,500 164,175
6.52%
MOTHERSUMI 28-Feb-19 CE 140.00 4.70 2.95
168.57%
7.40
1.90
3,035,250 809 133.85 627,000 -407,550
-39.39%
IDEA 28-Feb-19 CE 32.00 0.35 -0.25
-41.67%
0.70
0.35
2,916,000 1,458 14.87 3,708,000 -192,000
-4.92%
VEDL 28-Feb-19 CE 180.00 0.90 -0.05
-5.26%
1.15
0.70
2,902,600 2,903 26.41 2,691,000 9,200
0.34%
IRB 28-Feb-19 CE 130.00 3.25 2.35
261.11%
4.00
0.75
2,902,400 2,902 69.08 800,000 211,200
35.87%
BANKBARODA 28-Feb-19 CE 105.00 1.25 -0.30
-19.35%
1.55
1.10
2,848,000 11,392 37.59 2,936,000 284,000
10.71%
YESBANK 28-Feb-19 CE 210.00 14.20 4.10
40.59%
16.00
9.20
2,831,500 5,663 377.16 1,862,000 -446,250
-19.33%
IDEA 28-Feb-19 CE 31.00 0.65 -0.35
-35.00%
1.20
0.65
2,772,000 1,386 23.84 2,364,000 -432,000
-15.45%
NIFTY 28-Feb-19 CE 11,300.00 1.85 0.05
2.78%
2.00
1.05
2,771,025 924 39.63 1,212,075 45,000
3.86%
ONGC 28-Feb-19 CE 145.00 1.50 0.30
25.00%
2.45
1.35
2,767,500 738 51.20 1,083,750 -105,000
-8.83%
ITC 28-Feb-19 CE 280.00 1.20 -0.40
-25.00%
1.50
1.05
2,767,200 2,767 33.48 5,174,400 -21,600
-0.42%
ITC 28-Feb-19 CE 275.00 2.85 -0.50
-14.93%
3.90
2.40
2,745,600 2,746 74.13 2,390,400 379,200
18.85%
BHEL 28-Feb-19 CE 65.00 0.55 0.10
22.22%
0.80
0.35
2,722,500 363 15.52 3,067,500 -315,000
-9.31%
VEDL 28-Feb-19 CE 175.00 1.70 0.30
21.43%
2.05
1.10
2,688,700 2,689 43.29 1,628,400 115,000
7.60%
MOTHERSUMI 28-Feb-19 CE 150.00 0.95 0.60
171.43%
2.05
0.25
2,619,150 698 34.57 809,400 -11,400
-1.39%
DISHTV 28-Feb-19 CE 38.00 1.20 0.05
4.35%
1.45
0.40
2,608,000 652 27.12 720,000 56,000
8.43%
M&M 28-Feb-19 CE 650.00 7.70 3.15
69.23%
8.80
4.20
2,552,000 10,208 194.21 736,000 50,000
7.29%
TECHM 28-Feb-19 CE 840.00 6.00 -1.30
-17.81%
9.15
5.35
2,532,000 5,064 172.94 1,180,800 4,800
0.41%
NIFTY 28-Feb-19 CE 10,950.00 16.15 -4.50
-21.79%
20.00
13.95
2,516,400 315 419.74 705,975 224,850
46.73%
AXISBANK 28-Feb-19 CE 720.00 3.10 -0.40
-11.43%
3.90
2.20
2,503,200 2,003 77.35 1,588,800 -110,400
-6.50%
NATIONALUM 28-Feb-19 CE 50.00 1.00 0.00
0.00%
1.20
0.85
2,496,000 0 24.96 2,496,000 -24,000
-0.95%
INFY 28-Feb-19 CE 740.00 7.05 -1.10
-13.50%
8.30
6.25
2,446,800 19,574 176.17 765,600 122,400
19.03%
RCOM 28-Feb-19 CE 12.00 0.05 0.00
0.00%
0.10
0.05
2,414,000 1,207 1.45 4,216,000 884,000
26.53%
RCOM 28-Mar-19 CE 8.00 0.30 0.00
0.00%
0.75
0.25
2,380,000 1,190 10.23 2,958,000 578,000
24.29%
YESBANK 28-Feb-19 CE 235.00 2.40 0.25
11.63%
3.25
1.70
2,367,750 4,736 60.85 845,250 96,250
12.85%
IBULHSGFIN 28-Feb-19 CE 700.00 13.50 -3.10
-18.67%
31.00
11.00
2,367,000 0 505.83 792,000 24,000
3.13%
JPASSOCIAT 28-Feb-19 CE 6.00 0.35 0.00
0.00%
0.55
0.30
2,365,000 296 10.64 2,200,000 -385,000
-14.89%
L&TFH 28-Feb-19 CE 130.00 1.45 -0.45
-23.68%
2.60
1.20
2,340,000 585 43.76 1,291,500 -27,000
-2.05%
BPCL 28-Feb-19 CE 350.00 2.95 1.60
118.52%
3.80
1.40
2,331,000 1,943 66.90 538,200 -126,000
-18.97%
PNB 28-Feb-19 CE 77.50 0.45 -0.20
-30.77%
0.70
0.40
2,317,000 9,268 11.59 3,689,000 126,000
3.54%
SUNTV 28-Feb-19 CE 600.00 6.00 -1.80
-23.08%
12.90
5.30
2,277,000 2,277 209.03 517,000 123,000
31.22%
YESBANK 28-Feb-19 CE 260.00 0.55 -0.10
-15.38%
0.90
0.50
2,212,000 4,424 13.05 2,075,500 -360,500
-14.80%
JINDALSTEL 28-Feb-19 CE 155.00 6.00 1.40
30.43%
7.05
3.05
2,207,250 2,207 103.74 605,250 24,750
4.26%
SUNPHARMA 28-Feb-19 CE 440.00 3.85 -0.60
-13.48%
6.70
3.85
2,205,500 8,822 114.69 1,790,800 253,000
16.45%
SAIL 28-Feb-19 CE 52.00 0.25 0.00
0.00%
0.30
0.20
2,148,000 537 5.16 1,632,000 36,000
2.26%
NTPC 28-Feb-19 CE 140.00 1.60 0.70
77.78%
1.65
0.60
2,096,000 1,048 24.94 1,844,000 -416,000
-18.41%
HINDPETRO 28-Feb-19 CE 230.00 4.10 2.80
215.38%
5.50
1.35
2,076,900 4,154 73.11 417,900 -262,500
-38.58%
YESBANK 28-Feb-19 CE 215.00 10.25 2.80
37.58%
12.25
6.35
2,066,750 4,134 207.30 544,250 -488,250
-47.29%
BANKINDIA 28-Feb-19 CE 85.00 1.25 -0.45
-26.47%
2.10
1.25
2,064,000 2,064 33.64 1,824,000 90,000
5.19%
PFC 28-Feb-19 CE 110.00 3.05 0.30
10.91%
3.40
2.60
2,039,800 2,040 61.60 1,233,800 -74,400
-5.69%
GMRINFRA 28-Feb-19 CE 18.00 0.05 0.00
0.00%
0.10
0.05
2,025,000 203 1.42 3,375,000 -180,000
-5.06%
IDFC 28-Feb-19 CE 40.00 0.10 0.05
100.00%
0.10
0.05
2,019,600 1,010 1.82 3,115,200 92,400
3.06%
APOLLOTYRE 28-Feb-19 CE 210.00 4.30 0.45
11.69%
4.60
2.80
1,995,000 998 70.02 648,000 -9,000
-1.37%
BANKBARODA 28-Feb-19 CE 110.00 0.55 -0.10
-15.38%
0.65
0.50
1,976,000 7,904 11.07 4,324,000 4,000
0.09%
ICICIBANK 28-Feb-19 CE 370.00 0.45 -0.25
-35.71%
0.75
0.45
1,936,000 7,744 11.04 2,950,750 173,250
6.24%
BHARTIARTL 28-Feb-19 CE 320.00 3.05 0.10
3.39%
4.95
2.70
1,917,600 3,835 72.10 646,000 -52,700
-7.54%
RECLTD 28-Feb-19 CE 132.50 2.55 1.55
155.00%
3.00
0.90
1,884,000 314 42.77 318,000 -90,000
-22.06%
NIFTY 28-Feb-19 CE 10,750.00 100.05 -8.20
-7.58%
111.55
87.60
1,837,650 230 1,831.03 304,125 35,625
13.27%
DLF 28-Feb-19 CE 180.00 1.45 0.55
61.11%
1.60
0.60
1,835,600 918 23.50 1,445,600 59,800
4.32%
JINDALSTEL 28-Feb-19 CE 165.00 1.55 0.25
19.23%
1.95
0.75
1,829,250 1,829 24.33 324,000 76,500
30.91%
ZEEL 28-Feb-19 CE 450.00 11.40 0.55
5.07%
12.00
8.00
1,825,200 1,825 179.96 555,100 9,100
1.67%
SUZLON 28-Mar-19 CE 10.00 0.05 0.00
0.00%
0.05
0.05
1,824,000 140 0.91 1,520,000 1,520,000
0.00%
PFC 28-Feb-19 CE 115.00 0.85 -0.10
-10.53%
1.10
0.80
1,822,800 1,823 17.32 1,419,800 -179,800
-11.24%
SBIN 28-Feb-19 CE 265.00 7.40 1.40
23.33%
8.35
5.95
1,806,000 1,445 131.12 1,278,000 -351,000
-21.55%
WIPRO 28-Feb-19 CE 380.00 4.30 0.70
19.44%
5.55
3.50
1,804,800 3,610 81.40 652,800 -48,000
-6.85%
PNB 28-Feb-19 CE 85.00 0.15 -0.10
-40.00%
0.20
0.10
1,799,000 7,196 2.88 4,158,000 -182,000
-4.19%
DISHTV 28-Feb-19 CE 36.00 2.30 0.20
9.52%
2.55
0.80
1,776,000 444 26.64 432,000 -160,000
-27.03%
NCC 28-Feb-19 CE 85.00 1.85 0.05
2.78%
2.00
1.55
1,776,000 0 31.08 2,416,000 200,000
9.03%
FEDERALBNK 28-Feb-19 CE 80.00 1.10 -0.25
-18.52%
1.50
0.85
1,736,000 868 18.05 1,309,000 392,000
42.75%
BANKNIFTY 28-Feb-19 CE 26,900.00 189.00 -128.80
-40.53%
287.75
184.85
1,717,400 6,870 3,787.90 152,500 112,160
278.04%
GMRINFRA 28-Feb-19 CE 15.00 1.45 0.20
16.00%
1.65
1.20
1,710,000 171 25.14 5,445,000 -990,000
-15.38%
TATAMOTORS 28-Feb-19 CE 185.00 0.55 0.05
10.00%
0.60
0.35
1,704,000 3,374 8.18 1,514,000 204,000
15.57%
DISHTV 28-Feb-19 CE 39.00 0.90 0.05
5.88%
1.00
0.35
1,688,000 422 13.00 448,000 -48,000
-9.68%
IBULHSGFIN 28-Feb-19 CE 720.00 8.35 -1.95
-18.93%
21.00
6.20
1,665,500 0 243.16 288,500 83,000
40.39%
NMDC 28-Feb-19 CE 100.00 0.50 0.30
150.00%
0.60
0.20
1,656,000 828 6.62 1,722,000 -60,000
-3.37%
VEDL 28-Feb-19 CE 160.00 10.40 3.35
47.52%
11.00
6.25
1,644,500 1,645 143.07 1,251,200 -515,200
-29.17%
IDFCFIRSTB 28-Feb-19 CE 45.00 1.05 0.15
16.67%
1.25
0.85
1,644,000 0 17.76 3,456,000 -276,000
-7.40%
BANKNIFTY 28-Feb-19 CE 27,600.00 9.10 -23.75
-72.30%
27.75
8.90
1,641,120 6,564 252.73 242,760 64,640
36.29%
BATAINDIA 28-Feb-19 CE 1,300.00 23.00 11.20
94.92%
24.20
11.95
1,632,950 3,266 303.40 234,300 30,250
14.82%
ICICIBANK 28-Feb-19 CE 365.00 0.90 -0.20
-18.18%
1.25
0.85
1,603,250 6,413 17.48 2,310,000 -71,500
-3.00%
SUZLON 28-Feb-19 CE 8.00 0.05 0.00
0.00%
0.10
0.05
1,596,000 123 0.80 988,000 836,000
550.00%
COALINDIA 28-Feb-19 CE 220.00 1.15 0.00
0.00%
1.70
1.05
1,581,800 1,582 21.04 2,131,800 -70,400
-3.20%
DLF 28-Feb-19 CE 175.00 2.60 1.10
73.33%
2.85
1.55
1,578,200 789 35.19 1,073,800 174,200
19.36%
SOUTHBANK 28-Feb-19 CE 14.00 0.15 0.05
50.00%
0.15
0.10
1,557,627 0 1.71 3,877,497 0
0.00%
JSWSTEEL 28-Feb-19 CE 285.00 5.05 2.25
80.36%
6.20
1.70
1,537,500 513 61.65 208,500 7,500
3.73%
HINDALCO 28-Feb-19 CE 205.00 1.30 0.20
18.18%
1.35
0.70
1,522,500 761 16.29 1,134,000 21,000
1.89%
NATIONALUM 28-Feb-19 CE 52.50 0.55 0.00
0.00%
0.60
0.45
1,520,000 0 7.90 1,224,000 168,000
15.91%
TECHM 28-Feb-19 CE 860.00 2.30 -1.25
-35.21%
4.40
2.25
1,504,800 3,010 43.79 1,262,400 30,000
2.43%
INFY 28-Feb-19 CE 750.00 3.70 -0.95
-20.43%
4.75
3.15
1,490,400 11,923 59.02 708,000 24,000
3.51%
M&M 28-Feb-19 CE 660.00 4.15 1.60
62.75%
5.00
2.30
1,480,000 5,920 62.01 512,000 -52,000
-9.22%
IOC 28-Feb-19 CE 137.50 1.70 1.20
240.00%
2.50
0.60
1,470,000 1,470 22.93 339,500 -45,500
-11.82%
TATAMOTORS 28-Feb-19 CE 190.00 0.35 0.00
0.00%
0.40
0.25
1,466,000 2,903 4.69 2,274,000 -274,000
-10.75%
M&M 28-Feb-19 CE 640.00 12.75 4.80
60.38%
14.10
7.40
1,458,000 5,832 173.94 569,000 -254,000
-30.86%
JSWSTEEL 28-Feb-19 CE 290.00 3.55 1.85
108.82%
4.00
0.85
1,438,500 480 37.98 333,000 -13,500
-3.90%
IRB 28-Feb-19 CE 125.00 6.50 4.25
188.89%
7.40
1.95
1,420,800 1,421 63.65 208,000 -272,000
-56.67%
SAIL 28-Feb-19 CE 51.00 0.40 -0.05
-11.11%
0.50
0.30
1,416,000 354 5.38 2,184,000 12,000
0.55%
SUNPHARMA 28-Feb-19 CE 450.00 2.00 -0.55
-21.57%
3.45
2.00
1,414,600 5,658 37.91 1,834,800 -61,600
-3.25%
VEDL 28-Feb-19 CE 185.00 0.55 -0.10
-15.38%
0.70
0.45
1,382,300 1,382 7.88 874,000 -50,600
-5.47%
TITAN 28-Feb-19 CE 1,060.00 6.10 -1.85
-23.27%
8.60
4.80
1,364,250 1,364 85.13 335,250 -21,750
-6.09%
JINDALSTEL 28-Feb-19 CE 150.00 9.80 2.10
27.27%
11.50
5.90
1,332,000 1,332 120.81 994,500 -459,000
-31.58%
NMDC 28-Feb-19 CE 97.50 1.10 0.50
83.33%
1.30
0.55
1,332,000 666 13.19 930,000 -90,000
-8.82%
CANBK 28-Feb-19 CE 225.00 3.55 -0.45
-11.25%
4.95
2.70
1,330,000 431 52.14 646,000 352,000
119.73%
HINDPETRO 28-Feb-19 CE 240.00 0.90 0.50
125.00%
1.40
0.45
1,329,300 2,659 12.63 594,300 81,900
15.98%
SBIN 28-Feb-19 CE 310.00 0.20 -0.05
-20.00%
0.25
0.15
1,329,000 1,063 2.53 3,624,000 -60,000
-1.63%
BHARTIARTL 28-Feb-19 CE 330.00 1.05 -0.15
-12.50%
1.85
0.90
1,327,700 2,655 17.66 566,100 -18,700
-3.20%
SBIN 28-Feb-19 CE 320.00 0.10 -0.10
-50.00%
0.20
0.10
1,311,000 1,049 1.70 2,532,000 -714,000
-22.00%
ONGC 28-Feb-19 CE 140.00 3.90 0.80
25.81%
5.55
3.15
1,308,750 349 58.37 1,286,250 -352,500
-21.51%
BPCL 28-Feb-19 CE 340.00 7.45 3.85
106.94%
9.50
3.50
1,305,000 1,088 92.26 171,000 -129,600
-43.11%
YESBANK 28-Feb-19 CE 270.00 0.25 -0.20
-44.44%
0.50
0.25
1,298,500 2,597 4.54 2,518,250 -64,750
-2.51%
TATAMOTORS 28-Feb-19 CE 200.00 0.15 0.00
0.00%
0.20
0.10
1,268,000 2,511 1.78 3,446,000 -236,000
-6.41%
RPOWER 28-Feb-19 CE 12.00 0.60 0.00
0.00%
1.00
0.50
1,264,000 316 9.10 2,288,000 -368,000
-13.86%
CGPOWER 28-Feb-19 CE 32.00 0.85 -0.10
-10.53%
1.20
0.70
1,260,000 1,260 11.84 732,000 156,000
27.08%
RECLTD 28-Feb-19 CE 140.00 0.50 0.25
100.00%
0.55
0.25
1,260,000 210 5.29 864,000 252,000
41.18%
SAIL 28-Feb-19 CE 48.00 1.85 0.05
2.78%
2.05
1.35
1,260,000 315 22.18 2,028,000 -216,000
-9.63%
ITC 28-Feb-19 CE 285.00 0.60 -0.20
-25.00%
1.00
0.50
1,255,200 1,255 7.28 2,460,000 -7,200
-0.29%
ASHOKLEY 28-Feb-19 CE 95.00 0.10 0.00
0.00%
0.15
0.10
1,244,000 113 1.24 3,568,000 -264,000
-6.89%
MANAPPURAM 28-Feb-19 CE 115.00 0.90 -1.20
-57.14%
2.20
0.85
1,242,000 0 18.01 672,000 228,000
51.35%
BANKINDIA 28-Feb-19 CE 90.00 0.40 -0.30
-42.86%
0.65
0.35
1,236,000 1,236 6.55 1,776,000 -396,000
-18.23%
ZEEL 28-Feb-19 CE 460.00 6.10 -0.45
-6.87%
7.00
4.40
1,227,200 1,227 67.50 559,000 16,900
3.12%
RCOM 28-Mar-19 CE 9.00 0.20 0.05
33.33%
0.30
0.15
1,224,000 612 2.82 1,462,000 1,088,000
290.91%
LICHSGFIN 28-Feb-19 CE 480.00 4.60 1.75
61.40%
8.50
3.25
1,212,200 1,212 69.46 283,800 42,900
17.81%
NIFTY 28-Feb-19 CE 11,400.00 1.65 -0.10
-5.71%
1.70
1.15
1,210,350 403 16.94 1,639,425 -39,450
-2.35%
BANKBARODA 28-Feb-19 CE 115.00 0.25 -0.10
-28.57%
0.35
0.25
1,208,000 4,832 3.62 3,536,000 16,000
0.45%
L&TFH 28-Feb-19 CE 135.00 0.55 -0.25
-31.25%
1.00
0.50
1,206,000 302 8.80 994,500 -18,000
-1.78%
RELIANCE 28-Feb-19 CE 1,320.00 1.35 -0.80
-37.21%
2.00
1.25
1,196,500 4,786 17.71 963,000 -25,000
-2.53%
DHFL 28-Feb-19 CE 140.00 6.10 -0.75
-10.95%
9.25
5.65
1,194,000 1,194 92.06 555,000 -9,000
-1.60%
LUPIN 28-Feb-19 CE 800.00 4.10 -0.20
-4.65%
7.95
3.00
1,193,500 4,774 54.07 385,700 11,200
2.99%
AXISBANK 28-Feb-19 CE 730.00 1.80 -0.30
-14.29%
2.25
1.30
1,185,600 948 20.27 894,000 -25,200
-2.74%
BANKNIFTY 28-Feb-19 CE 28,000.00 3.20 -1.60
-33.33%
4.95
2.65
1,182,820 1,183 37.38 413,060 -126,840
-23.49%
RELCAPITAL 28-Feb-19 CE 170.00 2.00 -1.10
-35.48%
6.70
1.90
1,182,000 2,364 46.57 733,500 -27,000
-3.55%
DLF 28-Feb-19 CE 165.00 7.25 2.05
39.42%
8.20
4.55
1,177,800 589 80.09 637,000 -148,200
-18.87%
NMDC 28-Feb-19 CE 95.00 2.25 0.85
60.71%
2.55
1.20
1,170,000 585 23.52 1,848,000 -288,000
-13.48%
PNB 28-Feb-19 CE 90.00 0.05 -0.10
-66.67%
0.15
0.05
1,162,000 4,648 1.05 2,611,000 -371,000
-12.44%
ZEEL 28-Feb-19 CE 470.00 3.30 -0.45
-12.00%
3.95
2.40
1,160,900 1,161 35.29 546,000 -7,800
-1.41%
IFCI 28-Feb-19 CE 13.00 0.25 0.00
0.00%
0.35
0.25
1,155,000 128 3.12 1,190,000 -105,000
-8.11%
PFC 28-Feb-19 CE 112.50 1.70 0.05
3.03%
2.00
1.55
1,140,800 1,141 20.19 520,800 -155,000
-22.94%
TATASTEEL 28-Feb-19 CE 530.00 1.10 -0.25
-18.52%
1.60
0.80
1,135,270 2,271 12.60 533,683 124,137
30.31%
ONGC 28-Feb-19 CE 155.00 0.25 -0.05
-16.67%
0.40
0.25
1,132,500 302 3.85 723,750 67,500
10.29%
JISLJALEQS 28-Feb-19 CE 60.00 0.40 -0.15
-27.27%
0.75
0.30
1,125,000 281 6.08 2,403,000 189,000
8.54%
EQUITAS 28-Feb-19 CE 120.00 1.05 0.20
23.53%
2.50
0.80
1,116,000 0 20.31 460,000 64,000
16.16%
LUPIN 28-Feb-19 CE 780.00 9.85 0.25
2.60%
14.50
7.85
1,115,800 4,463 116.60 209,300 23,100
12.41%
BEML 28-Feb-19 CE 820.00 18.50 12.15
191.34%
20.65
9.55
1,113,000 0 193.66 96,600 44,100
84.00%
TECHM 28-Feb-19 CE 820.00 13.80 -0.65
-4.50%
18.30
12.05
1,107,600 2,215 163.92 876,000 31,200
3.69%
PNB 28-Feb-19 CE 82.50 0.15 -0.15
-50.00%
0.25
0.15
1,106,000 4,424 2.54 1,925,000 273,000
16.53%
BANKNIFTY 28-Feb-19 CE 27,700.00 6.90 -13.75
-66.59%
17.50
6.65
1,105,020 4,420 110.94 231,800 26,860
13.11%
IRB 28-Feb-19 CE 135.00 1.75 1.35
337.50%
2.20
0.40
1,100,800 1,101 15.74 374,400 134,400
56.00%
KOTAKBANK 28-Feb-19 CE 1,320.00 1.65 -3.55
-68.27%
3.95
1.40
1,093,600 4,374 21.43 517,600 166,400
47.38%
CGPOWER 28-Feb-19 CE 30.00 2.00 -0.15
-6.98%
2.30
1.70
1,092,000 1,092 22.28 1,332,000 12,000
0.91%
BATAINDIA 28-Feb-19 CE 1,320.00 12.40 6.50
110.17%
13.20
6.50
1,084,600 2,169 113.77 211,750 48,400
29.63%
CGPOWER 28-Feb-19 CE 31.00 1.20 -0.45
-27.27%
1.65
1.10
1,080,000 1,080 14.90 624,000 96,000
18.18%
NATIONALUM 28-Feb-19 CE 55.00 0.30 -0.05
-14.29%
0.40
0.30
1,056,000 0 3.48 6,416,000 -48,000
-0.74%
ONGC 28-Feb-19 CE 142.50 2.50 0.55
28.21%
3.95
2.20
1,053,750 281 31.82 438,750 -243,750
-35.71%
HINDALCO 28-Feb-19 CE 210.00 0.70 0.05
7.69%
0.85
0.40
1,053,500 527 6.00 1,694,000 -10,500
-0.62%
VEDL 28-Feb-19 CE 200.00 0.20 -0.05
-20.00%
0.25
0.15
1,053,400 1,053 2.11 4,202,100 -227,700
-5.14%
VEDL 28-Feb-19 CE 190.00 0.35 -0.10
-22.22%
0.45
0.35
1,041,900 1,042 4.06 3,038,300 -115,000
-3.65%
YESBANK 28-Feb-19 CE 245.00 1.30 -0.05
-3.70%
1.70
1.10
1,039,500 2,079 14.76 465,500 -1,750
-0.37%
YESBANK 28-Feb-19 CE 200.00 23.00 5.35
30.31%
24.80
17.50
1,037,750 2,076 229.97 1,629,250 -199,500
-10.91%
AXISBANK 28-Feb-19 CE 740.00 0.95 -0.40
-29.63%
1.35
0.80
1,024,800 820 10.15 1,100,400 72,000
7.00%
PNB 28-Feb-19 CE 70.00 3.65 -0.10
-2.67%
4.45
3.20
1,022,000 4,088 39.35 1,547,000 -217,000
-12.30%
LT 28-Feb-19 CE 1,300.00 7.30 -1.65
-18.44%
9.55
5.75
1,021,500 4,086 81.31 523,125 -1,125
-0.21%
RCOM 28-Mar-19 CE 12.00 0.05 0.00
0.00%
0.10
0.05
1,020,000 510 0.61 1,496,000 680,000
83.33%
BANKNIFTY 07-Mar-19 CE 29,300.00 1.85 -280.90
-99.35%
1.85
1.60
1,011,220 2,022 16.99 - 0
0.00%
NIFTY 28-Feb-19 CE 11,050.00 5.10 -1.90
-27.14%
6.70
4.60
1,004,100 126 53.42 355,800 58,650
19.74%
IDFC 28-Feb-19 CE 38.00 0.30 0.05
20.00%
0.40
0.25
1,003,200 502 3.01 567,600 -171,600
-23.21%
RELIANCE 28-Feb-19 CE 1,220.00 26.40 -12.20
-31.61%
36.30
24.00
997,500 3,990 281.10 373,500 59,500
18.95%
JPASSOCIAT 28-Feb-19 CE 8.00 0.05 0.00
0.00%
0.05
0.05
990,000 124 0.50 6,875,000 55,000
0.81%
RCOM 28-Feb-19 CE 13.00 0.05 0.00
0.00%
0.05
0.05
986,000 493 0.49 2,958,000 34,000
1.16%
RCOM 28-Mar-19 CE 11.00 0.10 0.05
100.00%
0.10
0.05
986,000 493 0.59 1,598,000 646,000
67.86%
IDFCFIRSTB 28-Feb-19 CE 46.00 0.60 0.05
9.09%
0.75
0.50
984,000 0 6.30 1,824,000 36,000
2.01%
JISLJALEQS 28-Feb-19 CE 57.50 1.15 0.00
0.00%
1.85
0.95
981,000 245 14.13 1,287,000 -45,000
-3.38%
SUNPHARMA 28-Feb-19 CE 430.00 7.50 -0.75
-9.09%
12.00
7.15
976,800 3,907 90.35 614,900 -108,900
-15.05%
UNIONBANK 28-Feb-19 CE 72.50 1.15 -0.40
-25.81%
1.60
1.05
973,000 973 12.45 476,000 119,000
33.33%
ADANIPORTS 28-Feb-19 CE 360.00 3.10 -1.05
-25.30%
5.10
2.90
955,000 955 37.82 532,500 -30,000
-5.33%
TVSMOTOR 28-Feb-19 CE 480.00 5.80 1.85
46.84%
7.00
3.70
949,000 949 54.76 180,000 49,000
37.40%
IDEA 28-Feb-19 CE 30.00 1.15 -0.50
-30.30%
1.90
1.10
948,000 474 13.27 1,584,000 0
0.00%
HINDPETRO 28-Feb-19 CE 235.00 2.00 1.35
207.69%
2.95
0.75
945,000 1,890 18.62 249,900 44,100
21.43%
TATASTEEL 28-Feb-19 CE 490.00 16.20 1.40
9.46%
18.35
10.65
937,924 1,876 133.84 651,454 -61,538
-8.63%
ITC 28-Feb-19 CE 290.00 0.30 -0.15
-33.33%
0.45
0.30
936,000 936 3.09 2,632,800 -230,400
-8.05%
PCJEWELLER 28-Feb-19 CE 70.00 0.65 -0.85
-56.67%
1.75
0.60
929,500 310 13.20 1,690,000 -19,500
-1.14%
AUROPHARMA 28-Feb-19 CE 740.00 5.95 -1.85
-23.72%
9.10
5.45
929,000 3,716 69.40 568,000 48,000
9.23%
COALINDIA 28-Feb-19 CE 215.00 3.10 0.50
19.23%
4.00
2.40
928,400 928 28.97 715,000 -59,400
-7.67%
WIPRO 28-Feb-19 CE 385.00 2.35 0.25
11.90%
3.30
1.90
919,200 1,838 23.90 280,800 19,200
7.34%
SUNTV 28-Feb-19 CE 620.00 1.60 -1.15
-41.82%
5.45
1.55
911,000 911 30.61 280,000 78,000
38.61%
EXIDEIND 28-Feb-19 CE 215.00 2.55 -0.95
-27.14%
4.20
2.20
884,000 442 27.14 420,000 126,000
42.86%
EXIDEIND 28-Feb-19 CE 220.00 1.30 -0.65
-33.33%
2.30
1.10
884,000 442 14.85 610,000 142,000
30.34%
CANBK 28-Feb-19 CE 230.00 1.95 -0.50
-20.41%
2.85
1.65
882,000 286 18.87 774,000 20,000
2.65%
UNIONBANK 28-Feb-19 CE 75.00 0.55 -0.40
-42.11%
0.85
0.50
882,000 882 5.82 966,000 -126,000
-11.54%
BANKNIFTY 28-Feb-19 CE 29,200.00 1.20 -0.35
-22.58%
1.50
0.80
870,980 871 11.15 7,300 7,240
12,066.67%
IDEA 28-Feb-19 CE 33.00 0.25 -0.10
-28.57%
0.40
0.20
864,000 432 2.68 3,432,000 84,000
2.51%
NBCC 28-Feb-19 CE 50.00 3.40 1.15
51.11%
3.50
2.20
864,000 0 25.23 568,000 -360,000
-38.79%
SBIN 28-Feb-19 CE 295.00 0.35 -0.15
-30.00%
0.40
0.35
846,000 677 3.13 2,547,000 39,000
1.56%
ONGC 28-Feb-19 CE 147.50 0.95 0.20
26.67%
1.45
0.85
843,750 225 9.79 532,500 101,250
23.48%
IBULHSGFIN 28-Feb-19 CE 740.00 4.60 -1.75
-27.56%
13.80
3.30
840,000 0 77.36 245,000 101,500
70.73%
SBIN 28-Feb-19 CE 305.00 0.25 -0.10
-28.57%
0.30
0.20
837,000 670 1.93 2,133,000 -69,000
-3.13%
NIFTY 28-Feb-19 CE 11,500.00 1.65 -0.10
-5.71%
1.95
1.00
836,550 0 11.21 1,133,625 53,175
4.92%
TITAN 28-Feb-19 CE 1,040.00 14.10 -2.15
-13.23%
16.70
10.65
835,500 836 111.29 310,500 7,500
2.48%
NBCC 28-Feb-19 CE 52.50 1.45 0.55
61.11%
1.45
0.70
832,000 0 8.82 496,000 208,000
72.22%
PETRONET 28-Feb-19 CE 220.00 1.80 -0.05
-2.70%
3.00
1.70
831,000 277 18.37 387,000 69,000
21.70%
YESBANK 28-Mar-19 CE 220.00 17.90 2.55
16.61%
19.50
15.65
829,500 1,659 146.90 859,250 117,250
15.80%
NBCC 28-Feb-19 CE 55.00 0.40 0.10
33.33%
0.50
0.25
824,000 0 2.97 2,296,000 8,000
0.35%
NIFTY 28-Feb-19 CE 10,600.00 219.55 -3.65
-1.64%
232.55
194.65
823,050 3,292 1,771.45 288,300 -27,750
-8.78%
HDFC 28-Feb-19 CE 1,900.00 16.00 -3.70
-18.78%
21.60
14.60
823,000 3,292 147.98 290,000 25,000
9.43%
INDIACEM 28-Feb-19 CE 90.00 0.75 -0.05
-6.25%
0.85
0.60
814,500 407 5.78 1,489,500 -13,500
-0.90%
EQUITAS 28-Feb-19 CE 125.00 0.50 0.10
25.00%
1.20
0.40
808,000 0 6.30 476,000 244,000
105.17%
NCC 28-Feb-19 CE 90.00 0.40 -0.10
-20.00%
0.50
0.35
808,000 0 3.64 3,440,000 88,000
2.63%
BHARTIARTL 28-Feb-19 CE 310.00 8.00 1.30
19.40%
10.50
6.15
800,700 1,601 68.22 634,100 -27,200
-4.11%
FEDERALBNK 28-Feb-19 CE 85.00 0.20 -0.10
-33.33%
0.30
0.15
798,000 399 1.76 1,526,000 -84,000
-5.22%
INFY 28-Feb-19 CE 760.00 1.65 -0.85
-34.00%
2.75
1.60
795,600 6,365 16.23 1,225,200 9,600
0.79%
JINDALSTEL 28-Feb-19 CE 170.00 0.75 0.15
25.00%
0.90
0.35
789,750 790 4.90 324,000 99,000
44.00%
TATAMOTORS 28-Feb-19 CE 165.00 10.00 3.35
50.38%
10.20
5.35
786,000 1,556 60.92 870,000 -174,000
-16.67%
BATAINDIA 28-Feb-19 CE 1,340.00 5.40 2.55
89.47%
6.50
3.15
784,300 1,569 41.25 290,950 177,650
156.80%
JSWSTEEL 28-Feb-19 CE 300.00 1.35 0.65
92.86%
1.65
0.40
780,000 260 7.96 463,500 -84,000
-15.34%
NIFTY 28-Mar-19 CE 11,000.00 105.05 -5.35
-4.85%
110.10
96.20
773,325 0 799.54 993,000 140,925
16.54%
BHEL 28-Feb-19 CE 70.00 0.10 -0.05
-33.33%
0.15
0.10
772,500 103 0.93 3,967,500 -330,000
-7.68%
RELINFRA 28-Feb-19 CE 130.00 7.00 2.55
57.30%
11.40
4.40
756,600 1,513 60.53 449,800 -215,800
-32.42%
RELINFRA 28-Feb-19 CE 140.00 2.80 1.05
60.00%
5.95
2.00
756,600 1,513 31.70 500,500 -37,700
-7.00%
RCOM 28-Feb-19 CE 5.00 1.60 0.10
6.67%
2.30
1.60
748,000 374 15.11 4,930,000 -306,000
-5.84%
AXISBANK 28-Feb-19 CE 690.00 17.15 1.65
10.65%
19.00
11.50
742,800 594 121.82 295,200 4,800
1.65%
BHEL 28-Feb-19 CE 64.00 0.85 0.15
21.43%
1.25
0.50
742,500 99 6.83 742,500 60,000
8.79%
HINDUNILVR 28-Feb-19 CE 1,780.00 10.95 0.05
0.46%
14.10
10.00
736,200 1,472 88.12 110,400 4,800
4.55%
BEL 28-Feb-19 CE 85.00 0.40 0.10
33.33%
0.50
0.35
732,000 148 3.15 1,674,000 24,000
1.45%
BANKNIFTY 28-Feb-19 CE 27,800.00 5.25 -7.25
-58.00%
11.60
4.65
728,800 2,915 46.79 146,360 -2,720
-1.82%
HDFCBANK 28-Feb-19 CE 2,140.00 4.80 -4.70
-49.47%
11.50
4.60
725,000 2,900 48.87 372,000 46,000
14.11%
LICHSGFIN 28-Feb-19 CE 470.00 9.00 2.85
46.34%
14.00
7.00
724,900 725 69.59 246,400 -52,800
-17.65%
INDUSINDBK 28-Feb-19 CE 1,500.00 7.60 -3.80
-33.33%
15.95
7.10
724,800 1,450 82.48 217,200 22,500
11.56%
SAIL 28-Feb-19 CE 47.00 2.70 0.15
5.88%
2.85
2.25
720,000 180 17.93 1,044,000 -156,000
-13.00%
APOLLOTYRE 28-Feb-19 CE 220.00 1.00 -0.05
-4.76%
1.15
0.70
717,000 359 6.38 582,000 66,000
12.79%
SBIN 28-Mar-19 CE 300.00 2.35 0.05
2.17%
2.45
2.20
717,000 574 16.71 1,080,000 -45,000
-4.00%
SUNPHARMA 28-Feb-19 CE 460.00 1.15 -0.30
-20.69%
1.90
1.10
712,800 2,851 10.34 1,654,400 -35,200
-2.08%
RELCAPITAL 28-Feb-19 CE 160.00 6.00 -0.90
-13.04%
13.30
5.50
711,000 1,422 67.33 595,500 -256,500
-30.11%
BEML 28-Feb-19 CE 840.00 10.00 6.95
227.87%
12.00
4.90
710,500 0 72.33 161,700 63,000
63.83%
TATAMOTORS 28-Feb-19 CE 160.00 14.30 3.45
31.80%
14.80
8.80
710,000 1,406 87.12 2,384,000 -112,000
-4.49%
TCS 28-Feb-19 CE 1,920.00 31.20 4.80
18.18%
32.00
24.00
708,750 5,670 201.14 239,750 31,250
14.99%
BANKINDIA 28-Feb-19 CE 100.00 0.15 -0.05
-25.00%
0.20
0.10
708,000 708 0.99 1,476,000 -102,000
-6.46%
BALKRISIND 28-Feb-19 CE 860.00 15.75 8.55
118.75%
19.00
5.20
704,000 0 107.71 152,800 92,000
151.32%
BHEL 28-Feb-19 CE 63.00 1.50 0.35
30.43%
1.90
0.75
697,500 93 9.56 315,000 -285,000
-47.50%
BANKBARODA 28-Feb-19 CE 120.00 0.20 -0.05
-20.00%
0.25
0.20
688,000 2,752 1.38 3,460,000 -304,000
-8.08%
TCS 28-Feb-19 CE 1,940.00 21.70 2.75
14.51%
22.45
16.30
687,250 5,498 135.94 283,000 12,000
4.43%
IOC 28-Feb-19 CE 130.00 7.20 4.15
136.07%
7.90
3.20
686,000 686 37.32 378,000 -129,500
-25.52%
M&M 28-Feb-19 CE 670.00 2.35 0.95
67.86%
2.65
1.10
683,000 2,732 15.09 332,000 -30,000
-8.29%
IRB 28-Feb-19 CE 140.00 0.95 0.60
171.43%
1.25
0.25
681,600 682 4.77 368,000 -70,400
-16.06%
SBIN 28-Mar-19 CE 270.00 11.20 0.85
8.21%
11.85
10.30
678,000 542 74.58 555,000 81,000
17.09%
L&TFH 28-Feb-19 CE 125.00 3.60 -0.80
-18.18%
5.25
2.95
675,000 169 28.96 967,500 -67,500
-6.52%
TECHM 28-Feb-19 CE 880.00 0.85 -0.90
-51.43%
2.05
0.85
674,400 1,349 8.16 675,600 -93,600
-12.17%
HDFCBANK 28-Feb-19 CE 2,120.00 9.60 -8.55
-47.11%
21.65
9.00
667,250 2,669 84.81 405,500 102,250
33.72%
WIPRO 28-Feb-19 CE 390.00 1.30 0.10
8.33%
1.90
1.00
667,200 1,334 9.54 429,600 19,200
4.68%
MARUTI 28-Feb-19 CE 7,000.00 59.00 24.55
71.26%
81.10
33.60
662,175 5,297 405.32 167,625 -1,500
-0.89%
FEDERALBNK 28-Feb-19 CE 82.50 0.40 -0.20
-33.33%
0.65
0.30
658,000 329 2.83 1,043,000 77,000
7.97%
APOLLOTYRE 28-Feb-19 CE 215.00 2.10 0.10
5.00%
2.45
1.40
657,000 329 12.22 270,000 -15,000
-5.26%
NATIONALUM 28-Feb-19 CE 47.50 2.00 0.15
8.11%
2.35
1.70
656,000 0 12.86 688,000 0
0.00%
NCC 28-Feb-19 CE 87.50 0.85 -0.05
-5.56%
1.00
0.70
656,000 0 5.25 1,408,000 56,000
4.14%
MOTHERSUMI 28-Feb-19 CE 155.00 0.40 0.15
60.00%
0.95
0.25
649,800 173 4.22 253,650 74,100
41.27%
IDFCFIRSTB 28-Feb-19 CE 47.00 0.35 0.05
16.67%
0.40
0.25
648,000 0 2.14 2,328,000 -24,000
-1.02%
DHFL 28-Feb-19 CE 150.00 3.35 -0.55
-14.10%
5.30
3.15
645,000 645 27.15 721,500 4,500
0.63%
SRTRANSFIN 28-Feb-19 CE 1,100.00 11.00 1.60
17.02%
13.85
8.90
645,000 2,580 72.50 100,800 -30,000
-22.94%
DRREDDY 28-Feb-19 CE 2,650.00 32.50 3.25
11.11%
45.80
20.20
644,500 5,156 225.77 86,000 3,750
4.56%
BANKNIFTY 28-Feb-19 CE 26,800.00 247.50 -138.95
-35.96%
364.40
245.30
643,520 5,148 1,828.11 110,340 49,220
80.53%
SBIN 28-Mar-19 CE 280.00 6.55 0.25
3.97%
7.25
6.25
642,000 514 43.34 621,000 156,000
33.55%
INFY 28-Feb-19 CE 770.00 0.95 -0.45
-32.14%
1.45
0.80
640,800 5,126 6.98 718,800 -56,400
-7.28%
HINDPETRO 28-Feb-19 CE 225.00 7.45 4.65
166.07%
9.00
3.15
636,300 1,273 35.06 98,700 -252,000
-71.86%
SREINFRA 28-Feb-19 CE 30.00 0.60 0.15
33.33%
0.90
0.30
636,000 0 4.01 504,000 -12,000
-2.33%
BEL 28-Feb-19 CE 82.50 0.70 0.15
27.27%
0.95
0.65
630,000 127 5.10 618,000 48,000
8.42%
GMRINFRA 28-Mar-19 CE 16.00 1.35 0.35
35.00%
1.35
1.20
630,000 63 8.00 1,125,000 360,000
47.06%
LICHSGFIN 28-Feb-19 CE 490.00 1.90 0.45
31.03%
4.45
1.80
624,800 625 18.62 184,800 20,900
12.75%
BEL 28-Feb-19 CE 77.50 2.70 0.75
38.46%
2.95
2.00
624,000 126 15.54 378,000 -102,000
-21.25%
TITAN 28-Feb-19 CE 1,080.00 2.30 -1.55
-40.26%
4.45
2.25
615,750 616 18.35 369,000 -4,500
-1.20%
INFRATEL 28-Feb-19 CE 320.00 3.85 -0.30
-7.23%
7.85
3.25
612,000 0 34.03 194,000 20,000
11.49%
CGPOWER 28-Feb-19 CE 35.00 0.20 -0.15
-42.86%
0.30
0.15
612,000 612 1.41 1,116,000 -180,000
-13.89%
DHFL 28-Feb-19 CE 160.00 1.70 -0.50
-22.73%
2.95
1.35
610,500 611 13.74 472,500 45,000
10.53%
CIPLA 28-Feb-19 CE 550.00 3.50 -2.30
-39.66%
6.05
3.25
609,000 1,218 25.15 457,000 61,000
15.40%
UPL 28-Feb-19 CE 840.00 5.10 -1.65
-24.44%
7.80
4.50
608,400 608 35.41 499,200 -10,800
-2.12%
NATIONALUM 28-Mar-19 CE 50.00 2.65 0.35
15.22%
2.80
2.25
608,000 0 15.81 744,000 456,000
158.33%
SUZLON 28-Feb-19 CE 3.00 2.30 0.75
48.39%
2.55
1.65
608,000 47 13.07 1,444,000 -380,000
-20.83%
GAIL 28-Feb-19 CE 330.00 3.70 -2.30
-38.33%
6.80
3.35
605,409 303 30.15 453,390 74,676
19.72%
TCS 28-Feb-19 CE 1,950.00 17.50 2.00
12.90%
18.45
13.50
605,000 4,840 95.17 376,000 110,000
41.35%
HINDALCO 28-Feb-19 CE 190.00 8.30 1.40
20.29%
8.50
5.20
602,000 301 41.96 721,000 -77,000
-9.65%
BANKINDIA 28-Feb-19 CE 95.00 0.20 -0.15
-42.86%
0.30
0.20
600,000 600 1.44 1,296,000 -108,000
-7.69%
IGL 28-Feb-19 CE 290.00 3.10 0.45
16.98%
4.90
2.75
596,750 217 21.48 244,750 22,000
9.88%
IDFC 28-Feb-19 CE 37.00 0.60 0.10
20.00%
0.90
0.50
594,000 297 3.98 567,600 0
0.00%
TATAPOWER 28-Feb-19 CE 70.00 0.55 -0.30
-35.29%
0.85
0.50
594,000 149 3.68 1,611,000 -27,000
-1.65%
DLF 28-Feb-19 CE 160.00 11.25 2.60
30.06%
12.20
8.60
592,800 296 63.13 668,200 -26,000
-3.75%
SAIL 28-Feb-19 CE 53.00 0.20 0.05
33.33%
0.20
0.10
588,000 147 0.76 720,000 264,000
57.89%
MOTHERSUMI 28-Feb-19 CE 135.00 8.00 4.45
125.35%
10.80
3.75
587,100 157 41.39 427,500 -145,350
-25.37%
ALBK 28-Feb-19 CE 45.00 0.75 -0.25
-25.00%
1.00
0.55
585,000 293 4.33 1,248,000 -403,000
-24.41%
ALBK 28-Feb-19 CE 50.00 0.20 -0.10
-33.33%
0.20
0.10
585,000 293 0.88 1,989,000 -416,000
-17.30%
BANKINDIA 28-Feb-19 CE 87.50 0.70 -0.35
-33.33%
1.05
0.65
582,000 582 5.18 570,000 -36,000
-5.94%
YESBANK 28-Mar-19 CE 230.00 13.50 2.10
18.42%
14.65
11.45
581,000 1,162 78.09 556,500 75,250
15.64%
LT 28-Feb-19 CE 1,280.00 15.40 -1.20
-7.23%
18.20
11.10
579,750 2,319 87.31 205,500 21,000
11.38%
KOTAKBANK 28-Feb-19 CE 1,340.00 1.25 -1.15
-47.92%
2.30
0.05
579,200 2,317 6.89 219,200 32,800
17.60%
M&M 28-Feb-19 CE 680.00 1.35 0.45
50.00%
1.55
0.80
579,000 2,316 7.47 699,000 -28,000
-3.85%
SBIN 28-Feb-19 CE 315.00 0.10 -0.15
-60.00%
0.20
0.10
579,000 463 0.81 654,000 -225,000
-25.60%
RCOM 28-Mar-19 CE 6.00 0.90 0.05
5.88%
1.70
0.90
578,000 289 6.94 1,394,000 -170,000
-10.87%
RPOWER 28-Feb-19 CE 11.00 0.90 0.00
0.00%
1.25
0.85
576,000 144 6.11 1,424,000 -96,000
-6.32%
ZEEL 28-Feb-19 CE 480.00 1.75 -0.50
-22.22%
2.20
1.25
574,600 575 9.25 408,200 27,300
7.17%
BAJFINANCE 28-Feb-19 CE 2,700.00 15.50 -8.20
-34.60%
30.40
14.95
571,750 457 133.33 209,000 21,000
11.17%
JSWSTEEL 28-Feb-19 CE 275.00 12.80 5.70
80.28%
12.95
4.60
570,000 190 39.10 187,500 -28,500
-13.19%
YESBANK 28-Mar-19 CE 250.00 7.35 1.00
15.75%
8.00
5.95
565,250 1,131 41.21 805,000 28,000
3.60%
DLF 28-Feb-19 CE 190.00 0.55 0.15
37.50%
0.60
0.40
564,200 282 2.82 1,042,600 18,200
1.78%
TATASTEEL 28-Feb-19 CE 540.00 0.65 -0.10
-13.33%
0.90
0.45
563,391 1,127 3.55 379,838 49,867
15.11%
GAIL 28-Feb-19 CE 340.00 1.25 -1.15
-47.92%
2.85
1.15
557,403 279 10.48 506,730 40,005
8.57%
SBIN 28-Feb-19 CE 260.00 11.65 2.05
21.35%
12.90
9.65
549,000 439 61.49 504,000 -99,000
-16.42%
NTPC 28-Feb-19 CE 137.50 2.75 1.35
96.43%
3.00
1.10
548,000 274 11.56 684,000 -56,000
-7.57%
DISHTV 28-Feb-19 CE 33.00 4.75 0.35
7.95%
5.10
2.25
544,000 136 23.77 512,000 -360,000
-41.28%
DHFL 28-Feb-19 CE 145.00 4.40 -0.60
-12.00%
6.95
4.40
541,500 542 31.19 219,000 49,500
29.20%
JUBLFOOD 28-Feb-19 CE 1,300.00 25.00 -13.45
-34.98%
34.50
23.05
541,000 2,164 148.72 217,500 72,000
49.48%
BHEL 28-Feb-19 CE 62.50 1.85 0.40
27.59%
2.20
1.05
540,000 72 9.40 765,000 -202,500
-20.93%
IDEA 28-Feb-19 CE 34.00 0.15 -0.05
-25.00%
0.25
0.15
540,000 270 0.92 1,488,000 -12,000
-0.80%
TCS 28-Feb-19 CE 2,000.00 4.75 -0.95
-16.67%
5.65
4.10
538,000 4,304 25.72 518,250 -85,750
-14.20%
ESCORTS 28-Feb-19 CE 660.00 9.50 -0.80
-7.77%
13.60
7.60
537,900 0 55.62 267,300 11,000
4.29%
IOC 28-Feb-19 CE 132.50 4.90 3.20
188.24%
5.60
1.90
532,000 532 18.67 150,500 -122,500
-44.87%
SUNTV 28-Feb-19 CE 580.00 14.25 -2.95
-17.15%
25.10
12.85
532,000 532 101.40 168,000 -61,000
-26.64%
DRREDDY 28-Feb-19 CE 2,700.00 14.15 -0.75
-5.03%
25.10
10.00
531,500 4,252 96.20 164,250 -3,000
-1.79%
HINDPETRO 28-Feb-19 CE 220.00 11.35 5.95
110.19%
13.35
6.00
531,300 1,063 49.36 134,400 -277,200
-67.35%
APOLLOTYRE 28-Feb-19 CE 225.00 0.35 -0.10
-22.22%
0.50
0.25
531,000 266 1.75 417,000 222,000
113.85%
SOUTHBANK 28-Feb-19 CE 13.00 0.65 0.25
62.50%
0.65
0.45
530,256 0 2.81 1,789,614 -99,423
-5.26%
NIFTY 28-Mar-19 CE 11,200.00 44.35 -4.10
-8.46%
48.00
40.40
526,650 0 234.78 724,425 71,925
11.02%
MCDOWELL-N 28-Feb-19 CE 540.00 5.75 -2.20
-27.67%
9.60
5.40
523,750 4,190 40.28 172,500 52,500
43.75%
CANBK 28-Feb-19 CE 250.00 0.40 -0.20
-33.33%
0.45
0.35
520,000 169 2.03 692,000 42,000
6.46%
NTPC 28-Feb-19 CE 145.00 0.40 0.10
33.33%
0.45
0.20
520,000 260 1.87 1,096,000 32,000
3.01%
HEROMOTOCO 28-Feb-19 CE 2,700.00 33.20 7.45
28.93%
46.00
19.20
518,800 4,150 191.13 243,200 10,200
4.38%
KOTAKBANK 28-Mar-19 CE 1,300.00 19.60 -19.65
-50.06%
25.15
18.45
516,800 2,067 111.27 230,400 168,000
269.23%
HINDUNILVR 28-Feb-19 CE 1,800.00 5.20 -0.70
-11.86%
7.60
4.70
515,400 1,031 32.52 151,800 -7,800
-4.89%
M&M 28-Feb-19 CE 700.00 0.60 0.05
9.09%
0.75
0.45
514,000 2,056 3.24 1,357,000 -14,000
-1.02%
SBIN 28-Feb-19 CE 330.00 0.10 -0.10
-50.00%
0.20
0.10
513,000 410 0.62 1,578,000 -15,000
-0.94%
IOC 28-Feb-19 CE 145.00 0.30 0.20
200.00%
0.40
0.20
507,500 508 1.57 605,500 185,500
44.17%
IBULHSGFIN 28-Feb-19 CE 680.00 23.00 -2.55
-9.98%
44.50
19.35
504,000 0 153.87 300,500 -43,000
-12.52%
L&TFH 28-Feb-19 CE 140.00 0.30 -0.05
-14.29%
0.45
0.20
504,000 126 1.56 945,000 -103,500
-9.87%
MANAPPURAM 28-Feb-19 CE 120.00 0.40 -0.15
-27.27%
0.75
0.30
504,000 0 2.77 246,000 78,000
46.43%
PNB 28-Mar-19 CE 75.00 3.50 -0.05
-1.41%
4.10
3.40
504,000 2,016 18.95 693,000 224,000
47.76%
UNIONBANK 28-Feb-19 CE 85.00 0.10 -0.10
-50.00%
0.15
0.10
504,000 504 0.50 714,000 -266,000
-27.14%
DABUR 28-Feb-19 CE 440.00 3.45 1.25
56.82%
3.55
1.50
501,250 501 12.78 267,500 31,250
13.23%
NTPC 28-Feb-19 CE 150.00 0.20 0.10
100.00%
0.20
0.10
500,000 250 0.90 1,144,000 240,000
26.55%
RECLTD 28-Feb-19 CE 127.50 6.40 3.15
96.92%
6.40
3.40
498,000 83 26.39 312,000 -42,000
-11.86%
RAYMOND 28-Feb-19 CE 720.00 21.50 13.70
175.64%
21.60
5.85
494,400 0 67.39 69,600 2,400
3.57%
ASHOKLEY 28-Mar-19 CE 90.00 1.90 0.05
2.70%
2.20
1.75
492,000 45 9.94 1,068,000 184,000
20.81%
ESCORTS 28-Feb-19 CE 680.00 3.75 -0.55
-12.79%
6.00
2.80
489,500 0 20.36 300,300 23,100
8.33%
AMBUJACEM 28-Feb-19 CE 210.00 2.50 -0.15
-5.66%
3.20
2.05
487,500 488 13.16 367,500 -50,000
-11.98%
CANBK 28-Feb-19 CE 240.00 0.65 -0.45
-40.91%
1.00
0.60
482,000 156 3.52 646,000 40,000
6.60%
ICICIBANK 28-Feb-19 CE 380.00 0.20 -0.15
-42.86%
0.30
0.20
481,250 1,925 1.30 1,864,500 -11,000
-0.59%
YESBANK 28-Mar-19 CE 240.00 10.00 1.40
16.28%
10.75
8.55
481,250 963 47.50 425,250 42,000
10.96%
LICHSGFIN 28-Feb-19 CE 500.00 1.05 0.30
40.00%
2.45
0.90
480,700 481 7.26 235,400 34,100
16.94%
COALINDIA 28-Feb-19 CE 225.00 0.45 -0.05
-10.00%
0.65
0.45
477,400 477 2.53 1,302,400 -46,200
-3.43%
JUSTDIAL 28-Feb-19 CE 500.00 7.65 -2.85
-27.14%
12.00
5.95
476,000 3,808 36.56 263,200 25,200
10.59%
BHEL 28-Feb-19 CE 67.50 0.20 0.00
0.00%
0.30
0.20
472,500 63 1.04 1,057,500 -150,000
-12.42%
TATASTEEL 28-Feb-19 CE 480.00 24.65 2.20
9.80%
26.60
17.85
472,145 944 105.38 811,665 -136,869
-14.43%
ESCORTS 28-Feb-19 CE 700.00 1.35 -0.50
-27.03%
2.60
1.15
468,600 0 7.69 400,400 -11,000
-2.67%
TCS 28-Feb-19 CE 1,980.00 8.70 0.10
1.16%
9.00
6.90
465,750 3,726 37.12 196,500 -5,500
-2.72%
HDFCBANK 28-Feb-19 CE 2,100.00 17.15 -13.45
-43.95%
39.00
16.80
465,250 1,861 98.73 272,000 -17,000
-5.88%
CANBK 28-Feb-19 CE 220.00 5.90 -0.45
-7.09%
7.50
4.70
462,000 150 28.78 514,000 -58,000
-10.14%
TCS 28-Feb-19 CE 1,960.00 13.70 0.90
7.03%
14.60
10.75
461,750 3,694 58.83 222,250 12,000
5.71%
RELIANCE 28-Feb-19 CE 1,340.00 0.90 -0.45
-33.33%
1.35
0.80
461,500 1,846 4.25 698,500 12,500
1.82%
RELINFRA 28-Feb-19 CE 120.00 15.00 7.15
91.08%
20.00
8.90
458,900 918 64.34 262,600 -236,600
-47.40%
BEML 28-Feb-19 CE 800.00 30.15 16.90
127.55%
33.35
16.05
451,500 0 120.73 76,300 -44,800
-36.99%
DHFL 28-Feb-19 CE 130.00 12.40 0.45
3.77%
15.50
12.00
451,500 452 61.49 387,000 -162,000
-29.51%
TECHM 28-Feb-19 CE 900.00 0.65 -0.40
-38.10%
2.00
0.60
451,200 902 3.47 854,400 -36,000
-4.04%
GMRINFRA 28-Mar-19 CE 17.00 0.75 0.10
15.38%
0.80
0.65
450,000 45 3.33 990,000 180,000
22.22%
JUBLFOOD 28-Feb-19 CE 1,350.00 8.10 -7.05
-46.53%
12.85
8.00
448,500 1,794 43.82 211,000 -3,000
-1.40%
BANKNIFTY 28-Feb-19 CE 27,900.00 4.50 -3.40
-43.04%
6.65
3.60
448,040 1,792 19.85 78,460 5,980
8.25%
RELCAPITAL 28-Feb-19 CE 180.00 1.20 -0.55
-31.43%
3.60
1.15
447,000 894 9.30 495,000 -61,500
-11.05%
INFY 28-Feb-19 CE 730.00 12.20 -0.95
-7.22%
14.00
10.30
445,200 3,562 53.56 270,000 7,200
2.74%
IBULHSGFIN 28-Feb-19 CE 750.00 3.65 -1.65
-31.13%
11.00
2.60
444,500 0 33.03 122,000 31,500
34.81%
SBIN 28-Feb-19 CE 325.00 0.10 -0.10
-50.00%
0.15
0.10
444,000 355 0.53 1,626,000 -186,000
-10.26%
HAVELLS 28-Feb-19 CE 700.00 9.95 -0.80
-7.44%
14.00
8.40
443,000 354 49.17 190,000 17,000
9.83%
DRREDDY 28-Feb-19 CE 2,600.00 59.05 8.90
17.75%
75.00
35.55
442,750 3,542 260.47 97,500 -29,000
-22.92%
ARVIND 28-Feb-19 CE 75.00 2.10 -1.40
-40.00%
2.60
1.60
442,000 442 8.93 130,000 102,000
364.29%
ITC 28-Feb-19 CE 270.00 6.10 -0.50
-7.58%
6.30
5.30
441,600 442 25.17 170,400 9,600
5.97%
LT 28-Feb-19 CE 1,320.00 3.40 -1.05
-23.60%
4.75
2.95
441,375 1,766 17.57 395,625 -2,625
-0.66%
ONGC 28-Feb-19 CE 160.00 0.15 0.00
0.00%
0.20
0.10
438,750 117 0.79 798,750 -30,000
-3.62%
IDFC 28-Feb-19 CE 36.00 1.35 0.40
42.11%
1.60
1.05
435,600 218 5.62 303,600 -79,200
-20.69%
SUNPHARMA 28-Feb-19 CE 470.00 0.75 -0.20
-21.05%
1.00
0.70
434,500 1,738 3.65 995,500 -44,000
-4.23%
ITC 28-Feb-19 CE 300.00 0.15 -0.05
-25.00%
0.20
0.15
434,400 434 0.65 4,881,600 -52,800
-1.07%
PFC 28-Feb-19 CE 120.00 0.20 -0.10
-33.33%
0.30
0.20
434,000 434 1.04 830,800 68,200
8.94%
IDFCFIRSTB 28-Mar-19 CE 50.00 0.55 0.00
0.00%
0.60
0.50
432,000 0 2.46 528,000 348,000
193.33%
IRB 28-Feb-19 CE 120.00 11.00 5.25
91.30%
12.00
4.80
432,000 432 34.78 195,200 -195,200
-50.00%
RPOWER 28-Feb-19 CE 15.00 0.10 -0.05
-33.33%
0.20
0.05
432,000 108 0.56 4,080,000 -176,000
-4.14%
HINDUNILVR 28-Feb-19 CE 1,760.00 20.75 1.60
8.36%
25.00
19.40
429,600 859 93.70 114,000 -58,200
-33.80%
HAVELLS 28-Feb-19 CE 710.00 5.40 -1.05
-16.28%
8.95
4.70
429,000 343 28.19 148,000 30,000
25.42%
BPCL 28-Feb-19 CE 360.00 0.90 0.45
100.00%
1.35
0.35
428,400 357 4.33 291,600 66,600
29.60%
NTPC 28-Feb-19 CE 135.00 5.05 2.65
110.42%
5.05
1.85
428,000 214 15.28 816,000 -52,000
-5.99%
HINDALCO 28-Feb-19 CE 215.00 0.40 0.00
0.00%
0.40
0.30
427,000 214 1.37 1,172,500 24,500
2.13%
IOC 28-Feb-19 CE 142.50 0.40 0.30
300.00%
0.70
0.10
427,000 427 1.88 332,500 59,500
21.79%
NIFTY 28-Mar-19 CE 10,900.00 153.00 -3.20
-2.05%
158.00
140.35
426,225 0 634.78 459,225 14,475
3.25%
RECLTD 28-Feb-19 CE 125.00 8.50 3.45
68.32%
8.85
6.00
426,000 71 32.93 906,000 -114,000
-11.18%
ASIANPAINT 28-Feb-19 CE 1,400.00 11.30 -6.10
-35.06%
21.00
9.70
425,400 851 57.34 119,400 7,800
6.99%
INDIACEM 28-Feb-19 CE 85.00 2.90 -0.10
-3.33%
3.30
2.40
423,000 212 12.18 931,500 -135,000
-12.66%
IDEA 28-Feb-19 CE 35.00 0.15 -0.05
-25.00%
0.20
0.10
420,000 210 0.59 3,864,000 -108,000
-2.72%
EXIDEIND 28-Feb-19 CE 230.00 0.35 -0.35
-50.00%
0.70
0.30
418,000 209 2.05 544,000 8,000
1.49%
PNB 28-Mar-19 CE 80.00 1.90 -0.15
-7.32%
2.20
1.80
413,000 1,652 8.30 917,000 168,000
22.43%
ADANIPORTS 28-Feb-19 CE 370.00 1.00 -0.55
-35.48%
2.10
1.00
412,500 413 5.90 317,500 0
0.00%
ARVIND 28-Feb-19 CE 80.00 0.50 -0.50
-50.00%
1.05
0.45
412,000 412 2.22 476,000 78,000
19.60%
BHARATFORG 28-Feb-19 CE 500.00 2.95 0.75
34.09%
3.90
1.90
410,400 342 12.72 482,400 -19,200
-3.83%
TATAGLOBAL 28-Feb-19 CE 190.00 3.10 -0.95
-23.46%
4.20
2.55
409,500 205 13.02 211,500 13,500
6.82%
BANKINDIA 28-Feb-19 CE 82.50 2.45 -0.35
-12.50%
3.45
2.30
408,000 408 11.63 432,000 -90,000
-17.24%
IDFCFIRSTB 28-Feb-19 CE 48.00 0.15 -0.05
-25.00%
0.20
0.15
408,000 0 0.78 1,152,000 -60,000
-4.95%
RCOM 28-Feb-19 CE 14.00 0.05 0.00
0.00%
0.05
0.05
408,000 204 0.20 5,814,000 374,000
6.88%
NIFTY 28-Mar-19 CE 11,100.00 70.20 -4.40
-5.90%
73.95
64.45
406,575 0 281.15 424,725 62,325
17.20%
MARUTI 28-Feb-19 CE 7,100.00 30.40 12.75
72.24%
45.50
19.50
405,075 3,241 132.50 111,750 40,125
56.02%
DABUR 28-Feb-19 CE 430.00 8.00 2.75
52.38%
8.50
4.15
405,000 405 25.23 208,750 -11,250
-5.11%
AUROPHARMA 28-Feb-19 CE 760.00 2.25 -1.15
-33.82%
3.95
2.10
401,000 1,604 11.67 464,000 -6,000
-1.28%
AXISBANK 28-Feb-19 CE 750.00 0.65 -0.25
-27.78%
0.80
0.55
400,800 321 2.57 1,142,400 -18,000
-1.55%
IDFCFIRSTB 28-Feb-19 CE 49.00 0.15 0.00
0.00%
0.20
0.15
396,000 0 0.59 2,124,000 24,000
1.14%
SREINFRA 28-Feb-19 CE 27.50 1.40 0.10
7.69%
2.00
1.00
396,000 0 5.98 372,000 -120,000
-24.39%
YESBANK 28-Feb-19 CE 255.00 0.75 -0.10
-11.76%
1.00
0.65
395,500 791 3.05 393,750 38,500
10.84%
INDIACEM 28-Feb-19 CE 80.00 7.30 1.30
21.67%
7.65
6.40
391,500 196 27.52 697,500 -211,500
-23.27%
ICICIBANK 28-Feb-19 CE 340.00 13.70 0.75
5.79%
15.15
13.40
390,500 1,562 55.76 860,750 -30,250
-3.40%
MANAPPURAM 28-Feb-19 CE 110.00 3.65 -1.60
-30.48%
5.95
3.20
390,000 0 17.32 468,000 -84,000
-15.22%
UJJIVAN 28-Feb-19 CE 290.00 2.85 -1.15
-28.75%
4.05
2.00
388,800 0 11.16 212,800 -43,200
-16.88%
MARUTI 28-Feb-19 CE 6,900.00 106.00 40.10
60.85%
132.05
71.65
386,550 3,092 394.74 62,100 -7,800
-11.16%
RELIANCE 28-Mar-19 CE 1,300.00 19.15 -6.00
-23.86%
24.45
18.50
384,500 1,538 77.17 288,500 65,500
29.37%
GRASIM 28-Feb-19 CE 760.00 11.50 2.75
31.43%
12.75
7.30
383,250 511 42.46 243,000 -38,250
-13.60%
SUNTV 28-Feb-19 CE 640.00 0.65 -0.35
-35.00%
2.00
0.65
383,000 383 4.56 165,000 23,000
16.20%
BATAINDIA 28-Feb-19 CE 1,280.00 36.00 15.55
76.04%
37.50
20.80
381,150 762 114.61 155,100 5,500
3.68%
PETRONET 28-Feb-19 CE 225.00 0.70 0.00
0.00%
1.20
0.55
381,000 127 3.51 219,000 12,000
5.80%
MUTHOOTFIN 28-Feb-19 CE 540.00 8.45 -1.50
-15.08%
11.70
6.60
379,500 0 38.86 126,000 10,500
9.09%
NHPC 28-Feb-19 CE 23.00 0.55 0.05
10.00%
0.55
0.35
378,000 32 1.78 351,000 -135,000
-27.78%
TATAMOTORS 28-Mar-19 CE 180.00 6.00 1.45
31.87%
6.00
4.10
378,000 749 19.47 568,000 64,000
12.70%
LUPIN 28-Feb-19 CE 820.00 1.85 -0.15
-7.50%
3.05
1.30
376,600 1,506 7.80 273,000 27,300
11.11%
DISHTV 28-Feb-19 CE 42.00 0.30 -0.05
-14.29%
0.40
0.15
376,000 94 1.02 272,000 -104,000
-27.66%
RCOM 25-Apr-19 CE 8.00 0.30 0.00
0.00%
0.50
0.30
374,000 187 1.61 476,000 340,000
250.00%
CIPLA 28-Feb-19 CE 540.00 7.50 -3.55
-32.13%
10.75
6.90
373,000 746 30.10 335,000 53,000
18.79%
JUBLFOOD 28-Feb-19 CE 1,340.00 9.80 -8.30
-45.86%
16.05
9.50
373,000 1,492 44.46 202,000 29,000
16.76%
TVSMOTOR 28-Feb-19 CE 470.00 9.90 2.65
36.55%
12.30
7.40
373,000 373 37.52 77,000 -42,000
-35.29%
BANKBARODA 28-Feb-19 CE 100.00 3.80 -0.20
-5.00%
4.50
3.55
372,000 1,488 14.92 532,000 24,000
4.72%
SAIL 28-Mar-19 CE 50.00 2.45 0.15
6.52%
2.50
2.10
372,000 93 8.59 648,000 48,000
8.00%
ASHOKLEY 28-Mar-19 CE 85.00 3.50 0.20
6.06%
4.00
3.30
368,000 33 13.43 544,000 124,000
29.52%
CANBK 28-Feb-19 CE 235.00 1.15 -0.50
-30.30%
1.60
0.95
366,000 119 4.36 288,000 22,000
8.27%
EQUITAS 28-Feb-19 CE 115.00 3.50 0.75
27.27%
6.00
2.70
364,000 0 16.74 188,000 -76,000
-28.79%
TV18BRDCST 28-Feb-19 CE 35.00 0.15 -0.05
-25.00%
0.20
0.15
364,000 0 0.58 1,118,000 130,000
13.16%
HEROMOTOCO 28-Feb-19 CE 2,800.00 9.10 1.90
26.39%
13.50
4.95
362,600 2,901 36.59 174,000 17,800
11.40%
HCLTECH 28-Feb-19 CE 1,080.00 7.75 2.80
56.57%
9.25
5.20
360,500 1,442 24.59 120,400 27,300
29.32%
IGL 28-Feb-19 CE 300.00 1.05 0.10
10.53%
1.80
0.85
357,500 130 4.58 484,000 5,500
1.15%
UNIONBANK 28-Feb-19 CE 80.00 0.25 -0.15
-37.50%
0.30
0.20
357,000 357 0.89 966,000 -21,000
-2.13%
NIFTY 28-Mar-19 CE 10,800.00 206.05 -4.40
-2.09%
214.40
191.70
356,775 0 724.97 589,275 59,925
11.32%
HEXAWARE 28-Feb-19 CE 360.00 7.50 0.75
11.11%
9.05
5.20
355,500 178 26.91 162,000 -30,000
-15.63%
INFRATEL 28-Feb-19 CE 330.00 1.60 -0.25
-13.51%
3.90
1.60
352,000 0 9.79 244,000 44,000
22.00%
NHPC 28-Feb-19 CE 24.00 0.20 0.00
0.00%
0.20
0.15
351,000 29 0.63 945,000 -54,000
-5.41%
NIFTY 07-Mar-19 CE 11,000.00 41.00 -1.60
-3.76%
51.35
34.50
348,375 697 139.80 166,200 123,300
287.41%
IDFCFIRSTB 28-Feb-19 CE 50.00 0.10 0.00
0.00%
0.10
0.05
348,000 0 0.31 4,296,000 -168,000
-3.76%
INFIBEAM 28-Feb-19 CE 40.00 0.85 -0.30
-26.09%
1.25
0.75
348,000 0 2.85 728,000 -128,000
-14.95%
TVSMOTOR 28-Feb-19 CE 490.00 2.70 0.80
42.11%
3.65
1.75
347,000 347 9.65 149,000 8,000
5.67%
JUBLFOOD 28-Feb-19 CE 1,400.00 3.10 -2.80
-47.46%
5.70
2.90
343,500 1,374 12.74 316,000 16,500
5.51%
COALINDIA 28-Feb-19 CE 230.00 0.25 -0.05
-16.67%
0.35
0.25
338,800 339 0.98 1,713,800 -19,800
-1.14%
DISHTV 28-Feb-19 CE 41.00 0.40 0.10
33.33%
0.50
0.20
336,000 84 1.18 160,000 -16,000
-9.09%
PETRONET 28-Feb-19 CE 230.00 0.25 0.00
0.00%
0.40
0.20
336,000 112 0.97 594,000 -189,000
-24.14%
RPOWER 28-Feb-19 CE 13.00 0.30 0.10
50.00%
0.55
0.25
336,000 84 1.34 1,616,000 -144,000
-8.18%
TATAMOTORS 28-Feb-19 CE 150.00 24.10 3.80
18.72%
24.55
19.15
336,000 665 75.60 1,280,000 -230,000
-15.23%
WIPRO 28-Feb-19 CE 375.00 7.70 1.75
29.41%
8.40
5.55
336,000 672 24.23 367,200 -36,000
-8.93%
SUNPHARMA 28-Feb-19 CE 420.00 13.50 -1.25
-8.47%
19.60
13.50
335,500 1,342 53.51 385,000 -27,500
-6.67%
RELINFRA 28-Feb-19 CE 150.00 1.60 0.15
10.34%
3.40
1.50
335,400 671 7.85 486,200 -7,800
-1.58%
ADANIPORTS 28-Feb-19 CE 355.00 5.60 -1.00
-15.15%
7.90
4.80
335,000 335 20.17 160,000 50,000
45.45%
UPL 28-Feb-19 CE 820.00 15.20 -1.05
-6.46%
18.00
12.45
334,800 335 49.28 188,400 -1,200
-0.63%
YESBANK 28-Mar-19 CE 270.00 3.85 0.35
10.00%
4.10
3.45
332,500 665 12.73 549,500 89,250
19.39%
BHEL 28-Feb-19 CE 66.00 0.35 0.05
16.67%
0.50
0.25
330,000 44 1.29 375,000 -52,500
-12.28%
IBULHSGFIN 28-Mar-19 CE 700.00 52.70 4.00
8.21%
67.00
48.90
329,500 0 185.24 319,000 162,000
103.18%
RAYMOND 28-Feb-19 CE 740.00 11.40 8.00
235.29%
11.40
2.20
328,800 0 24.53 62,400 -3,200
-4.88%
PFC 28-Feb-19 CE 117.50 0.40 -0.10
-20.00%
0.55
0.35
328,600 329 1.58 217,000 55,800
34.62%
HDFC 28-Feb-19 CE 1,920.00 9.50 -2.60
-21.49%
13.00
9.00
328,500 1,314 35.38 143,500 -5,000
-3.37%
ARVIND 28-Feb-19 CE 77.50 1.05 -0.85
-44.74%
1.85
0.95
328,000 328 3.87 216,000 100,000
86.21%
TVSMOTOR 28-Feb-19 CE 500.00 1.55 0.55
55.00%
2.25
1.00
327,000 327 5.04 235,000 -22,000
-8.56%
VEDL 28-Feb-19 CE 195.00 0.30 -0.05
-14.29%
0.35
0.25
326,600 327 0.98 552,000 13,800
2.56%
M&MFIN 28-Feb-19 CE 400.00 6.35 0.95
17.59%
7.50
4.50
325,000 325 19.53 141,250 -22,500
-13.74%
IDEA 28-Feb-19 CE 36.00 0.05 -0.05
-50.00%
0.10
0.05
324,000 162 0.26 1,044,000 -132,000
-11.22%
IDEA 28-Mar-19 CE 35.00 0.80 -0.15
-15.79%
0.95
0.65
324,000 162 2.56 312,000 216,000
225.00%
INDUSINDBK 28-Feb-19 CE 1,480.00 13.50 -5.35
-28.38%
25.80
12.95
323,100 646 61.52 105,000 25,200
31.58%
PNB 28-Feb-19 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
322,000 1,288 0.16 1,988,000 63,000
3.27%
ICICIBANK 28-Feb-19 CE 400.00 0.10 -0.05
-33.33%
0.15
0.10
319,000 1,276 0.32 2,073,500 -107,250
-4.92%
AMBUJACEM 28-Feb-19 CE 220.00 0.50 0.00
0.00%
0.60
0.35
317,500 318 1.65 740,000 90,000
13.85%
MOTHERSUMI 28-Feb-19 CE 160.00 0.30 0.20
200.00%
0.45
0.10
316,350 84 1.11 367,650 17,100
4.88%
NIFTY 28-Feb-19 CE 11,900.00 1.25 -0.05
-3.85%
1.35
0.65
316,350 0 3.32 106,350 -2,400
-2.21%
GMRINFRA 28-Mar-19 CE 20.00 0.20 0.05
33.33%
0.20
0.15
315,000 32 0.50 990,000 135,000
15.79%
SBIN 28-Mar-19 CE 290.00 4.00 0.20
5.26%
4.30
3.60
315,000 252 12.63 345,000 6,000
1.77%
BHARTIARTL 28-Feb-19 CE 340.00 0.35 -0.15
-30.00%
0.70
0.35
312,800 626 1.63 287,300 -11,900
-3.98%
TATAGLOBAL 28-Feb-19 CE 200.00 0.95 -0.10
-9.52%
1.10
0.65
312,750 156 2.56 684,000 33,750
5.19%
JUBLFOOD 28-Feb-19 CE 1,320.00 15.50 -11.05
-41.62%
24.25
15.15
312,000 1,248 58.44 135,000 40,500
42.86%
TATAMTRDVR 28-Feb-19 CE 90.00 1.20 0.25
26.32%
1.25
0.60
311,600 309 2.93 349,600 19,000
5.75%
HAVELLS 28-Feb-19 CE 720.00 2.85 -0.60
-17.39%
5.15
2.35
311,000 249 11.01 180,000 -11,000
-5.76%
ADANIENT 28-Feb-19 CE 160.00 0.10 -0.15
-60.00%
0.50
0.10
308,000 616 0.59 1,704,000 -300,000
-14.97%
JUSTDIAL 28-Feb-19 CE 520.00 3.80 -1.90
-33.33%
6.15
2.50
308,000 2,464 13.77 141,400 22,400
18.82%
M&M 28-Feb-19 CE 690.00 0.70 0.05
7.69%
1.00
0.60
308,000 1,232 2.49 393,000 51,000
14.91%
UNIONBANK 28-Feb-19 CE 70.00 2.35 -0.30
-11.32%
2.85
2.10
308,000 308 7.52 567,000 7,000
1.25%
ASIANPAINT 28-Feb-19 CE 1,420.00 5.30 -3.80
-41.76%
11.60
4.85
307,200 614 20.80 93,600 -6,000
-6.02%
AUROPHARMA 28-Feb-19 CE 780.00 1.20 -0.50
-29.41%
1.85
1.10
307,000 1,228 4.36 627,000 -21,000
-3.24%
IBULHSGFIN 28-Feb-19 CE 800.00 1.65 -0.60
-26.67%
4.20
1.25
307,000 0 9.30 320,500 2,500
0.79%
NIFTY 28-Mar-19 CE 11,300.00 28.00 -3.20
-10.26%
30.90
26.70
306,225 0 86.85 370,725 16,350
4.61%
PFC 28-Feb-19 CE 105.00 7.15 0.95
15.32%
7.15
6.20
303,800 304 20.87 1,209,000 -111,600
-8.45%
RAYMOND 28-Feb-19 CE 700.00 35.00 19.20
121.52%
35.00
12.85
300,000 0 69.84 59,200 -24,800
-29.52%
UPL 28-Feb-19 CE 860.00 1.55 -1.00
-39.22%
2.95
1.50
300,000 300 6.09 218,400 -4,800
-2.15%
IBULHSGFIN 28-Feb-19 CE 760.00 2.95 -1.15
-28.05%
8.90
1.90
299,500 0 16.77 108,500 35,500
48.63%
NIFTY 07-Mar-19 CE 10,800.00 119.05 -4.15
-3.37%
127.80
108.75
299,100 598 357.36 80,475 55,725
225.15%
ALBK 28-Feb-19 CE 46.00 0.65 -0.15
-18.75%
2.00
0.40
299,000 150 1.82 728,000 -208,000
-22.22%
MARUTI 28-Feb-19 CE 7,200.00 14.50 4.95
51.83%
25.00
9.55
298,125 2,385 51.87 144,075 20,850
16.92%
ZEEL 28-Feb-19 CE 440.00 16.75 -0.15
-0.89%
18.40
13.20
297,700 298 46.74 370,500 -5,200
-1.38%
INDIACEM 28-Feb-19 CE 87.50 1.45 -0.15
-9.38%
1.75
1.25
297,000 149 4.40 351,000 0
0.00%
ICICIPRULI 28-Feb-19 CE 320.00 2.90 -0.70
-19.44%
5.00
2.70
297,000 0 11.70 223,500 27,000
13.74%
HEROMOTOCO 28-Feb-19 CE 2,750.00 17.55 4.65
36.05%
24.75
8.80
296,600 2,373 55.43 82,000 -400
-0.49%
TATAMOTORS 28-Feb-19 CE 155.00 19.15 3.70
23.95%
19.50
14.20
294,000 582 51.01 1,138,000 -126,000
-9.97%
UNIONBANK 28-Feb-19 CE 77.50 0.30 -0.30
-50.00%
0.45
0.30
294,000 294 1.15 280,000 -77,000
-21.57%
TATAMOTORS 28-Feb-19 CE 195.00 0.25 0.00
0.00%
0.25
0.15
288,000 570 0.58 676,000 -38,000
-5.32%
BIOCON 28-Feb-19 CE 630.00 5.15 -1.70
-24.82%
9.00
4.85
287,100 574 20.90 182,700 51,300
39.04%
NIFTY 28-Feb-19 CE 12,000.00 1.00 -0.15
-13.04%
1.10
0.55
284,700 0 2.42 777,450 59,550
8.30%
NIFTY 07-Mar-19 CE 10,900.00 74.45 -2.00
-2.62%
79.40
65.00
284,175 568 206.31 138,600 88,875
178.73%
BANKINDIA 28-Feb-19 CE 105.00 0.10 0.00
0.00%
0.15
0.10
282,000 282 0.31 1,026,000 42,000
4.27%
KPIT 28-Feb-19 CE 110.00 3.10 -0.35
-10.14%
4.30
2.75
281,250 0 9.28 272,250 13,500
5.22%
GLENMARK 28-Feb-19 CE 600.00 4.00 -0.05
-1.23%
6.90
3.90
281,000 562 15.54 148,000 22,000
17.46%
ADANIPOWER 28-Feb-19 CE 40.00 1.55 0.20
14.81%
1.80
1.40
280,000 35 4.23 940,000 -140,000
-12.96%
NATIONALUM 28-Feb-19 CE 60.00 0.10 0.00
0.00%
0.10
0.05
280,000 0 0.25 1,168,000 56,000
5.04%
IDFC 28-Feb-19 CE 39.00 0.15 0.05
50.00%
0.20
0.10
277,200 139 0.42 488,400 -118,800
-19.57%
LICHSGFIN 28-Feb-19 CE 460.00 15.15 4.00
35.87%
21.20
12.00
277,200 277 43.96 194,700 -48,400
-19.91%
RECLTD 28-Mar-19 CE 140.00 2.45 0.80
48.48%
2.60
1.65
276,000 46 6.07 354,000 162,000
84.38%
INFY 28-Feb-19 CE 780.00 0.60 -0.25
-29.41%
0.90
0.55
274,800 2,198 1.90 669,600 -19,200
-2.79%
JUSTDIAL 28-Feb-19 CE 510.00 5.85 -1.55
-20.95%
8.00
4.05
274,400 2,195 16.02 147,000 8,400
6.06%
INDUSINDBK 28-Feb-19 CE 1,520.00 4.35 -2.35
-35.07%
9.30
3.80
273,900 548 18.08 155,100 3,000
1.97%
SUNPHARMA 28-Feb-19 CE 480.00 0.55 -0.10
-15.38%
0.70
0.50
273,900 1,096 1.59 809,600 -80,300
-9.02%
FEDERALBNK 28-Feb-19 CE 90.00 0.10 0.00
0.00%
0.15
0.10
273,000 137 0.27 1,827,000 -126,000
-6.45%
TV18BRDCST 28-Feb-19 CE 34.00 0.40 -0.10
-20.00%
0.50
0.35
273,000 0 1.15 572,000 65,000
12.82%
RCOM 25-Apr-19 CE 7.00 0.45 0.15
50.00%
0.90
0.45
272,000 136 1.85 340,000 68,000
25.00%
RCOM 28-Mar-19 CE 15.00 0.05 0.00
0.00%
0.05
0.05
272,000 136 0.14 1,632,000 272,000
20.00%
JISLJALEQS 28-Feb-19 CE 52.50 6.00 0.80
15.38%
6.40
4.40
270,000 68 14.50 216,000 -45,000
-17.24%
ONGC 28-Mar-19 CE 150.00 2.80 0.40
16.67%
3.50
2.50
270,000 72 7.99 172,500 11,250
6.98%
TATAGLOBAL 28-Feb-19 CE 195.00 1.45 -0.55
-27.50%
2.25
1.15
270,000 135 4.16 216,000 13,500
6.67%
TATASTEEL 28-Mar-19 CE 500.00 22.00 1.60
7.84%
23.10
17.60
269,494 539 55.06 235,542 24,403
11.56%
AUROPHARMA 28-Feb-19 CE 720.00 15.70 -1.65
-9.51%
20.75
13.60
269,000 1,076 47.77 336,000 -24,000
-6.67%
HCLTECH 28-Feb-19 CE 1,060.00 17.10 5.90
52.68%
19.20
8.65
268,800 1,075 40.99 73,500 -21,000
-22.22%
BANKBARODA 28-Feb-19 CE 160.00 0.05 0.00
0.00%
0.05
0.05
268,000 1,072 0.13 292,000 0
0.00%
TATAMOTORS 28-Mar-19 CE 170.00 10.60 2.20
26.19%
10.95
7.55
268,000 531 25.38 410,000 16,000
4.06%
AMBUJACEM 28-Feb-19 CE 215.00 1.15 0.05
4.55%
1.35
0.85
267,500 268 3.02 402,500 32,500
8.78%
M&M 28-Feb-19 CE 630.00 19.65 6.95
54.72%
21.00
12.60
265,000 1,060 47.20 218,000 -52,000
-19.26%
NBCC 28-Feb-19 CE 60.00 0.10 -0.05
-33.33%
0.15
0.10
264,000 0 0.29 2,160,000 -32,000
-1.46%
POWERGRID 28-Feb-19 CE 185.00 0.85 -0.25
-22.73%
1.25
0.80
264,000 132 2.67 372,000 64,000
20.78%
WIPRO 28-Feb-19 CE 400.00 0.50 0.05
11.11%
0.65
0.35
261,600 523 1.28 648,000 16,800
2.66%
ICICIBANK 28-Feb-19 CE 375.00 0.30 -0.15
-33.33%
0.45
0.30
261,250 1,045 0.94 1,655,500 -71,500
-4.14%
AXISBANK 28-Feb-19 CE 760.00 0.45 -0.25
-35.71%
0.60
0.40
259,200 207 1.24 630,000 -3,600
-0.57%
BEL 28-Feb-19 CE 90.00 0.15 0.00
0.00%
0.20
0.15
258,000 52 0.46 1,938,000 -66,000
-3.29%
MUTHOOTFIN 28-Feb-19 CE 550.00 4.70 -1.40
-22.95%
7.55
4.35
258,000 0 15.84 79,500 3,000
3.92%
RECLTD 28-Feb-19 CE 137.50 0.95 0.60
171.43%
0.95
0.35
258,000 43 1.99 144,000 90,000
166.67%
KOTAKBANK 28-Mar-19 CE 1,260.00 35.05 -73.45
-67.70%
40.35
34.00
257,600 1,030 95.52 123,200 123,200
0.00%
BAJFINANCE 28-Feb-19 CE 2,750.00 4.80 -5.35
-52.71%
13.60
4.80
256,750 205 26.73 206,500 13,250
6.86%
HEROMOTOCO 28-Feb-19 CE 2,850.00 5.70 1.20
26.67%
7.75
3.60
256,000 2,048 15.13 96,600 15,400
18.97%
HINDZINC 28-Feb-19 CE 260.00 2.65 0.35
15.22%
3.25
1.55
256,000 128 6.25 96,000 -32,000
-25.00%
RPOWER 28-Feb-19 CE 14.00 0.20 0.00
0.00%
0.35
0.20
256,000 64 0.67 1,776,000 -128,000
-6.72%
EXIDEIND 28-Feb-19 CE 225.00 0.55 -0.50
-47.62%
1.15
0.55
254,000 127 2.08 186,000 -34,000
-15.45%
KTKBANK 28-Feb-19 CE 115.00 2.10 -0.35
-14.29%
3.05
2.00
253,800 127 5.89 178,600 -79,900
-30.91%
JSWSTEEL 28-Feb-19 CE 270.00 17.90 7.70
75.49%
17.90
6.85
253,500 85 28.90 202,500 -24,000
-10.60%
GAIL 28-Feb-19 CE 350.00 0.50 -0.45
-47.37%
1.00
0.40
253,365 127 1.62 317,373 32,004
11.21%
CGPOWER 28-Feb-19 CE 32.50 0.65 -0.15
-18.75%
0.95
0.60
252,000 252 1.94 456,000 36,000
8.57%
IDFCFIRSTB 28-Feb-19 CE 44.00 1.80 0.45
33.33%
2.05
1.50
252,000 0 4.49 960,000 -36,000
-3.61%
IOC 28-Mar-19 CE 140.00 3.75 1.65
78.57%
4.35
2.75
252,000 252 9.40 171,500 122,500
250.00%
ICICIBANK 28-Feb-19 CE 345.00 9.55 0.35
3.80%
11.00
9.45
250,250 1,001 25.40 528,000 -41,250
-7.25%
APOLLOTYRE 28-Feb-19 CE 200.00 12.00 0.85
7.62%
12.00
8.55
249,000 125 27.74 180,000 -198,000
-52.38%
CASTROLIND 28-Feb-19 CE 155.00 1.75 0.75
75.00%
3.50
1.50
248,200 0 6.11 81,600 -27,200
-25.00%
ADANIPORTS 28-Feb-19 CE 365.00 1.80 -0.60
-25.00%
3.20
1.65
247,500 248 5.84 187,500 17,500
10.29%
DIVISLAB 28-Feb-19 CE 1,600.00 14.55 2.60
21.76%
18.50
10.80
246,800 987 34.40 126,800 -12,400
-8.91%
BEL 28-Feb-19 CE 75.00 4.30 0.90
26.47%
4.55
3.80
246,000 50 10.33 324,000 -90,000
-21.74%
BEL 28-Mar-19 CE 80.00 3.50 0.55
18.64%
3.60
3.00
246,000 50 8.12 222,000 114,000
105.56%
KPIT 28-Feb-19 CE 220.00 0.05 -1.60
-96.97%
0.40
0.05
245,250 0 0.29 175,500 0
0.00%
IFCI 28-Feb-19 CE 14.00 0.10 0.00
0.00%
0.10
0.10
245,000 27 0.25 1,155,000 140,000
13.79%
NTPC 28-Feb-19 CE 142.50 0.80 0.35
77.78%
0.80
0.35
244,000 122 1.42 532,000 -32,000
-5.67%
JISLJALEQS 28-Feb-19 CE 55.00 3.10 0.10
3.33%
4.10
2.50
243,000 61 8.33 801,000 -117,000
-12.75%
NHPC 28-Mar-19 CE 27.00 0.05 -0.10
-66.67%
0.35
0.05
243,000 20 0.19 702,000 -135,000
-16.13%
IBULHSGFIN 28-Feb-19 CE 660.00 35.85 -2.10
-5.53%
60.00
30.70
242,500 0 116.67 191,000 -45,500
-19.24%
WIPRO 28-Feb-19 CE 370.00 11.10 2.05
22.65%
11.90
9.40
242,400 485 25.77 427,200 -84,000
-16.43%
PCJEWELLER 28-Feb-19 CE 80.00 0.25 0.00
0.00%
0.40
0.20
240,500 80 0.82 1,963,000 -130,000
-6.21%
CGPOWER 28-Feb-19 CE 33.00 0.50 -0.20
-28.57%
0.70
0.50
240,000 240 1.44 300,000 0
0.00%
IDFCFIRSTB 28-Mar-19 CE 45.00 2.40 0.50
26.32%
2.45
2.10
240,000 0 5.66 288,000 144,000
100.00%
DLF 28-Feb-19 CE 185.00 0.85 0.30
54.55%
0.95
0.55
239,200 120 1.75 319,800 15,600
5.13%
L&TFH 28-Feb-19 CE 150.00 0.05 -0.10
-66.67%
0.20
0.05
238,500 60 0.24 769,500 -144,000
-15.76%
NIFTY 28-Mar-19 CE 11,500.00 11.10 -1.85
-14.29%
13.05
10.65
238,125 0 27.41 814,500 108,675
15.40%
EXIDEIND 28-Feb-19 CE 210.00 4.55 -1.55
-25.41%
6.90
4.20
238,000 119 13.16 534,000 -64,000
-10.70%
MUTHOOTFIN 28-Feb-19 CE 560.00 3.10 -0.50
-13.89%
4.75
3.00
237,000 0 9.53 117,000 63,000
116.67%
CIPLA 28-Feb-19 CE 560.00 1.50 -1.35
-47.37%
3.15
1.45
234,000 468 4.82 330,000 -5,000
-1.49%
BHEL 28-Feb-19 CE 60.00 4.00 0.60
17.65%
4.40
3.75
232,500 31 9.30 1,350,000 -90,000
-6.25%
ASHOKLEY 28-Feb-19 CE 92.50 0.15 0.00
0.00%
0.20
0.10
232,000 21 0.35 1,064,000 40,000
3.91%
SOUTHBANK 28-Feb-19 CE 15.00 0.05 0.00
0.00%
0.05
0.05
231,987 0 0.12 4,838,586 99,423
2.10%
BPCL 28-Feb-19 CE 330.00 16.35 7.85
92.35%
17.30
10.85
230,400 192 33.36 106,200 -81,000
-43.27%
STAR 28-Feb-19 CE 430.00 6.60 -1.70
-20.48%
10.45
5.90
229,900 0 17.33 112,200 18,700
20.00%
IDFCFIRSTB 28-Feb-19 CE 42.00 3.80 0.65
20.63%
3.90
3.20
228,000 0 8.00 444,000 -36,000
-7.50%
INDUSINDBK 28-Feb-19 CE 1,540.00 2.65 -1.70
-39.08%
5.40
2.20
226,200 452 8.53 129,600 -24,600
-15.95%
ZEEL 28-Feb-19 CE 490.00 0.95 -0.40
-29.63%
1.35
0.70
226,200 226 2.22 123,500 7,800
6.74%
YESBANK 28-Mar-19 CE 260.00 5.30 0.70
15.22%
5.70
4.60
225,750 452 11.90 407,750 89,250
28.02%
MCDOWELL-N 28-Feb-19 CE 550.00 3.55 -1.00
-21.98%
5.70
3.10
225,000 1,800 10.04 97,500 11,250
13.04%
BALKRISIND 28-Feb-19 CE 840.00 25.50 10.45
69.44%
30.60
11.20
224,800 0 49.52 64,000 -17,600
-21.57%
NATIONALUM 28-Feb-19 CE 57.50 0.15 -0.05
-25.00%
0.20
0.10
224,000 0 0.34 824,000 120,000
17.05%
ICICIBANK 28-Mar-19 CE 370.00 5.35 -0.10
-1.83%
6.10
5.20
222,750 891 12.67 409,750 33,000
8.76%
NMDC 28-Feb-19 CE 102.50 0.25 0.15
150.00%
0.30
0.10
222,000 111 0.42 240,000 90,000
60.00%
ITC 28-Mar-19 CE 280.00 5.20 -0.55
-9.57%
5.50
4.90
220,800 221 11.46 405,600 129,600
46.96%
JSWSTEEL 28-Feb-19 CE 295.00 2.05 1.30
173.33%
2.45
1.10
219,000 73 4.34 97,500 27,000
38.30%
ENGINERSIN 28-Feb-19 CE 110.00 1.15 -0.40
-25.81%
1.35
1.00
217,300 0 2.54 328,000 61,500
23.08%
HINDALCO 28-Mar-19 CE 200.00 7.45 0.70
10.37%
7.65
6.00
217,000 109 14.65 143,500 24,500
20.59%
MINDTREE 28-Feb-19 CE 920.00 9.00 0.10
1.12%
12.00
6.45
216,600 271 19.52 205,200 25,800
14.38%
KTKBANK 28-Feb-19 CE 120.00 0.45 -0.40
-47.06%
0.90
0.45
216,200 108 1.51 361,900 -14,100
-3.75%
DISHTV 28-Feb-19 CE 34.00 3.60 0.10
2.86%
3.80
1.65
216,000 54 5.34 416,000 -32,000
-7.14%
VOLTAS 28-Feb-19 CE 540.00 4.55 -1.15
-20.18%
5.00
3.20
216,000 216 8.94 170,000 12,000
7.59%
ONGC 28-Feb-19 CE 135.00 8.30 1.65
24.81%
10.25
7.30
213,750 57 18.55 885,000 -78,750
-8.17%
VOLTAS 28-Feb-19 CE 550.00 1.90 -0.65
-25.49%
2.25
1.40
213,000 213 3.92 177,000 -17,000
-8.76%
KOTAKBANK 28-Mar-19 CE 1,240.00 45.25 -72.60
-61.60%
50.60
42.60
212,800 851 99.89 115,200 115,200
0.00%
RELINFRA 28-Feb-19 CE 160.00 1.00 -0.10
-9.09%
2.45
1.00
211,900 424 3.33 356,200 -79,300
-18.21%
VEDL 28-Feb-19 CE 210.00 0.10 0.00
0.00%
0.15
0.10
211,600 212 0.30 936,100 -18,400
-1.93%
KPIT 28-Feb-19 CE 120.00 0.75 -0.35
-31.82%
1.30
0.60
211,500 0 1.76 380,250 -13,500
-3.43%
ONGC 28-Feb-19 CE 152.50 0.35 0.00
0.00%
0.60
0.35
210,000 56 1.09 232,500 67,500
40.91%
JUBLFOOD 28-Feb-19 CE 1,360.00 7.00 -5.55
-44.22%
12.60
6.55
209,000 836 17.10 179,500 3,000
1.70%
YESBANK 28-Feb-19 CE 190.00 32.50 6.15
23.34%
34.10
26.00
208,250 417 65.49 680,750 -94,500
-12.19%
TATAMOTORS 28-Mar-19 CE 190.00 2.95 0.65
28.26%
3.00
2.05
208,000 412 5.32 308,000 56,000
22.22%
ZEEL 28-Feb-19 CE 500.00 0.60 -0.30
-33.33%
0.85
0.50
204,100 204 1.31 449,800 -22,100
-4.68%
ASHOKLEY 28-Feb-19 CE 100.00 0.05 0.00
0.00%
0.10
0.05
204,000 19 0.12 4,364,000 -112,000
-2.50%
NMDC 28-Feb-19 CE 105.00 0.15 0.05
50.00%
0.15
0.10
204,000 102 0.27 834,000 -66,000
-7.33%
TATASTEEL 28-Feb-19 CE 550.00 0.40 -0.15
-27.27%
0.55
0.30
203,712 407 0.81 385,143 32,891
9.34%
HDFCBANK 28-Feb-19 CE 2,160.00 2.60 -2.10
-44.68%
5.25
2.55
203,500 814 7.41 322,750 22,000
7.32%
TATASTEEL 28-Feb-19 CE 470.00 34.00 2.35
7.42%
35.35
26.90
202,651 405 64.71 411,668 -136,869
-24.95%
APOLLOTYRE 28-Feb-19 CE 205.00 7.50 0.20
2.74%
8.05
4.90
201,000 101 12.52 210,000 -9,000
-4.11%
RELCAPITAL 28-Feb-19 CE 150.00 15.30 0.40
2.68%
21.50
14.00
201,000 402 35.82 282,000 -90,000
-24.19%
HDFC 28-Feb-19 CE 1,940.00 6.00 -1.25
-17.24%
8.00
5.50
200,500 802 12.87 214,500 10,000
4.89%
NBCC 28-Feb-19 CE 51.00 2.60 1.10
73.33%
3.00
1.30
200,000 0 4.36 96,000 -8,000
-7.69%
ITC 28-Feb-19 CE 295.00 0.25 0.00
0.00%
0.25
0.20
199,200 199 0.42 1,428,000 -33,600
-2.30%
ICICIBANK 28-Feb-19 CE 390.00 0.15 -0.05
-25.00%
0.20
0.15
198,000 792 0.32 1,375,000 -63,250
-4.40%
JISLJALEQS 28-Feb-19 CE 70.00 0.10 0.00
0.00%
0.45
0.05
198,000 50 0.34 1,512,000 -81,000
-5.08%
NIFTY 28-Feb-19 CE 11,150.00 2.40 -0.40
-14.29%
2.70
1.65
197,850 25 4.33 181,650 24,675
15.72%
BALKRISIND 28-Feb-19 CE 880.00 8.00 5.05
171.19%
11.00
2.20
197,600 0 16.78 67,200 27,200
68.00%
BAJAJ-AUTO 28-Feb-19 CE 2,850.00 23.45 -4.15
-15.04%
40.00
19.95
196,250 1,570 61.66 69,250 18,250
35.78%
BAJFINANCE 28-Feb-19 CE 2,650.00 33.30 -12.35
-27.05%
56.50
33.20
196,250 157 87.14 98,500 1,750
1.81%
DRREDDY 28-Feb-19 CE 2,800.00 4.00 -1.30
-24.53%
7.20
4.00
196,250 1,570 10.34 140,250 -8,750
-5.87%
LT 28-Feb-19 CE 1,340.00 1.75 -0.60
-25.53%
2.40
1.65
195,750 783 3.82 281,625 -4,875
-1.70%
KOTAKBANK 28-Feb-19 CE 1,220.00 30.50 -33.50
-52.34%
37.70
28.45
195,200 781 64.86 71,200 53,600
304.55%
ALBK 28-Feb-19 CE 48.00 0.25 -0.30
-54.55%
0.35
0.20
195,000 98 0.47 455,000 -130,000
-22.22%
MARICO 28-Feb-19 CE 340.00 4.20 -0.55
-11.58%
6.50
3.80
195,000 75 10.51 70,200 18,200
35.00%
RELIANCE 28-Mar-19 CE 1,260.00 32.95 -7.85
-19.24%
40.20
31.15
195,000 780 66.34 191,000 55,500
40.96%
VEDL 28-Feb-19 CE 155.00 14.70 4.10
38.68%
15.40
10.10
193,200 193 25.91 434,700 -52,900
-10.85%
RECLTD 28-Mar-19 CE 135.00 4.15 1.35
48.21%
4.15
3.10
192,000 32 7.14 168,000 84,000
100.00%
RPOWER 28-Feb-19 CE 17.00 0.10 0.00
0.00%
0.10
0.05
192,000 48 0.12 1,872,000 -128,000
-6.40%
SAIL 28-Feb-19 CE 55.00 0.05 -0.05
-50.00%
0.10
0.05
192,000 48 0.12 2,904,000 72,000
2.54%
RELIANCE 28-Feb-19 CE 1,360.00 0.65 -0.25
-27.78%
0.80
0.60
189,500 758 1.27 441,500 -42,000
-8.69%
FEDERALBNK 28-Feb-19 CE 87.50 0.10 -0.10
-50.00%
0.15
0.10
189,000 95 0.21 721,000 -70,000
-8.85%
BHARATFORG 28-Feb-19 CE 490.00 5.95 2.00
50.63%
6.85
3.40
188,400 157 10.98 106,800 -18,000
-14.42%
INFIBEAM 28-Feb-19 CE 37.50 1.35 -0.65
-32.50%
1.85
1.20
188,000 0 2.88 184,000 52,000
39.39%
HCLTECH 28-Feb-19 CE 1,070.00 11.70 4.05
52.94%
13.00
7.55
187,600 750 19.81 78,400 16,100
25.84%
DLF 28-Feb-19 CE 150.00 21.40 4.30
25.15%
21.40
17.30
187,200 94 35.57 184,600 18,200
10.94%
PEL 28-Feb-19 CE 2,300.00 40.55 16.30
67.22%
47.00
22.50
186,636 0 66.74 28,690 -13,590
-32.14%
MINDTREE 28-Feb-19 CE 900.00 18.00 2.00
12.50%
22.00
13.20
186,600 233 32.34 178,200 -8,400
-4.50%
KOTAKBANK 28-Feb-19 CE 1,360.00 0.95 -0.45
-32.14%
1.50
0.15
185,600 742 1.82 160,800 -7,200
-4.29%
NIFTY 28-Mar-19 CE 10,700.00 272.55 -1.85
-0.67%
280.00
254.00
184,650 0 492.98 428,850 10,050
2.40%
JINDALSTEL 28-Mar-19 CE 160.00 9.10 1.45
18.95%
10.20
6.30
184,500 185 15.65 231,750 72,000
45.07%
CEATLTD 28-Feb-19 CE 1,100.00 9.00 -0.15
-1.64%
13.20
6.50
184,400 0 18.20 80,400 22,000
37.67%
RAYMOND 28-Feb-19 CE 760.00 4.75 3.35
239.29%
5.00
0.85
184,000 0 6.62 63,200 34,400
119.44%
TITAN 28-Feb-19 CE 1,100.00 1.40 -0.60
-30.00%
2.40
1.35
183,000 183 2.95 401,250 -1,500
-0.37%
HINDPETRO 28-Feb-19 CE 250.00 0.30 0.15
100.00%
0.40
0.20
182,700 365 0.49 1,043,700 12,600
1.22%
IBULHSGFIN 28-Feb-19 CE 780.00 2.20 -0.60
-21.43%
5.85
1.50
182,500 0 7.01 91,000 29,500
47.97%
ALBK 28-Feb-19 CE 42.00 2.25 -0.05
-2.17%
2.25
1.30
182,000 91 2.93 247,000 -130,000
-34.48%
ALBK 28-Feb-19 CE 47.00 0.30 -0.35
-53.85%
0.50
0.20
182,000 91 0.56 377,000 -91,000
-19.44%
ICICIBANK 28-Mar-19 CE 360.00 8.80 0.00
0.00%
9.80
8.70
181,500 726 16.70 280,500 11,000
4.08%
ADANIPOWER 28-Feb-19 CE 45.00 0.35 -0.05
-12.50%
0.50
0.20
180,000 23 0.65 1,100,000 -60,000
-5.17%
GMRINFRA 28-Mar-19 CE 19.00 0.25 0.00
0.00%
0.25
0.25
180,000 18 0.45 405,000 0
0.00%
RELIANCE 28-Mar-19 CE 1,240.00 41.25 -9.30
-18.40%
49.75
39.95
180,000 720 76.25 176,000 51,000
40.80%
LT 28-Feb-19 CE 1,260.00 29.00 -0.30
-1.02%
31.90
20.90
176,625 707 47.71 221,625 6,375
2.96%
BIOCON 28-Feb-19 CE 620.00 9.50 -1.90
-16.67%
14.50
8.90
176,400 353 20.96 99,000 900
0.92%
NIFTY 28-Mar-19 CE 11,400.00 17.45 -2.30
-11.65%
20.65
17.00
176,175 0 31.83 213,900 6,075
2.92%
NCC 28-Feb-19 CE 92.50 0.15 -0.10
-40.00%
0.25
0.15
176,000 0 0.35 224,000 -72,000
-24.32%
RPOWER 28-Feb-19 CE 8.00 3.50 0.30
9.38%
3.60
0.60
176,000 44 4.35 160,000 0
0.00%
TATAMOTORS 28-Mar-19 CE 175.00 8.00 1.80
29.03%
8.10
5.80
176,000 349 12.60 200,000 62,000
44.93%
LUPIN 28-Feb-19 CE 840.00 0.80 -0.40
-33.33%
1.60
0.75
175,700 703 2.00 307,300 -14,700
-4.57%
MINDTREE 28-Feb-19 CE 940.00 4.50 0.30
7.14%
5.80
3.00
175,200 219 7.46 102,600 12,000
13.25%
HINDALCO 28-Feb-19 CE 220.00 0.20 -0.05
-20.00%
0.25
0.15
175,000 88 0.32 1,039,500 -56,000
-5.11%
BAJAJ-AUTO 28-Feb-19 CE 2,900.00 10.10 -3.90
-27.86%
20.65
8.50
174,000 1,392 26.43 89,000 19,000
27.14%
CANBK 28-Feb-19 CE 245.00 0.40 -0.30
-42.86%
0.60
0.40
174,000 56 0.78 242,000 28,000
13.08%
RELCAPITAL 28-Feb-19 CE 210.00 0.45 -0.15
-25.00%
0.60
0.40
174,000 348 1.01 279,000 -141,000
-33.57%
BAJFINANCE 28-Feb-19 CE 2,800.00 2.25 -1.95
-46.43%
5.90
2.15
173,750 139 7.71 133,750 -500
-0.37%
BANKNIFTY 28-Mar-19 CE 27,500.00 290.00 -74.30
-20.40%
418.15
289.20
173,620 174 534.65 180,240 96,700
115.75%
TECHM 28-Feb-19 CE 800.00 28.30 2.15
8.22%
32.05
24.75
172,800 346 49.13 258,000 -27,600
-9.66%
DIVISLAB 28-Feb-19 CE 1,580.00 21.50 3.90
22.16%
27.30
16.85
172,000 688 36.84 46,000 20,400
79.69%
BHARTIARTL 28-Feb-19 CE 300.00 15.85 2.65
20.08%
18.50
13.45
171,700 343 27.44 304,300 -10,200
-3.24%
IDFC 28-Mar-19 CE 37.00 1.90 -5.85
-75.48%
2.15
1.70
171,600 86 3.23 145,200 145,200
0.00%
SUNPHARMA 28-Mar-19 CE 460.00 6.50 -0.25
-3.70%
8.35
6.45
171,600 686 12.70 225,500 71,500
46.43%
TATAPOWER 28-Feb-19 CE 67.50 1.25 -0.35
-21.88%
1.65
1.20
171,000 43 2.41 162,000 9,000
5.88%
TATAPOWER 28-Feb-19 CE 68.00 1.15 -0.35
-23.33%
1.40
1.00
171,000 43 2.07 216,000 27,000
14.29%
TATAPOWER 28-Feb-19 CE 75.00 0.10 0.00
0.00%
0.10
0.05
171,000 43 0.14 747,000 -9,000
-1.19%
SUNPHARMA 28-Mar-19 CE 450.00 9.20 -0.50
-5.15%
12.00
9.05
169,400 678 17.63 388,300 23,100
6.33%
TV18BRDCST 28-Feb-19 CE 33.00 0.70 -0.15
-17.65%
0.90
0.60
169,000 0 1.23 351,000 -13,000
-3.57%
BANKINDIA 28-Feb-19 CE 92.50 0.25 -0.30
-54.55%
0.40
0.25
168,000 168 0.52 282,000 30,000
11.90%
DISHTV 28-Feb-19 CE 32.00 5.65 0.55
10.78%
5.70
3.20
168,000 42 7.68 560,000 24,000
4.48%
HINDPETRO 28-Feb-19 CE 245.00 0.50 0.30
150.00%
0.70
0.35
168,000 336 0.87 252,000 63,000
33.33%
NBCC 28-Feb-19 CE 54.00 0.70 0.35
100.00%
0.75
0.30
168,000 0 0.99 208,000 -40,000
-16.13%
PFC 28-Mar-19 CE 125.00 0.80 0.00
0.00%
1.00
0.80
167,400 167 1.46 291,400 99,200
51.61%
VOLTAS 28-Feb-19 CE 530.00 8.90 -1.85
-17.21%
9.85
6.20
167,000 167 13.68 100,000 -7,000
-6.54%
ASIANPAINT 28-Feb-19 CE 1,440.00 2.70 -1.75
-39.33%
6.15
2.50
166,800 334 5.54 120,000 3,000
2.56%
SOUTHBANK 28-Mar-19 CE 14.00 0.50 0.05
11.11%
0.50
0.50
165,705 0 0.83 265,128 165,705
166.67%
VEDL 28-Mar-19 CE 180.00 4.70 0.85
22.08%
5.25
3.75
165,600 166 7.82 209,300 6,900
3.41%
JPASSOCIAT 28-Feb-19 CE 5.00 1.20 0.10
9.09%
1.25
1.20
165,000 21 2.03 660,000 -110,000
-14.29%
JPASSOCIAT 28-Mar-19 CE 6.00 0.90 0.30
50.00%
1.00
0.90
165,000 21 1.53 385,000 110,000
40.00%
JPASSOCIAT 28-Mar-19 CE 7.00 0.45 -0.10
-18.18%
0.45
0.45
165,000 21 0.74 165,000 165,000
0.00%
KPIT 28-Feb-19 CE 130.00 0.25 -0.15
-37.50%
0.40
0.20
164,250 0 0.48 155,250 -38,250
-19.77%
NIFTY 28-Feb-19 CE 10,500.00 311.25 -3.70
-1.17%
327.20
282.60
164,175 0 499.75 221,025 -24,750
-10.07%
INFIBEAM 28-Feb-19 CE 45.00 0.30 -0.20
-40.00%
0.50
0.30
164,000 0 0.57 452,000 -88,000
-16.30%
TATAMOTORS 28-Mar-19 CE 200.00 1.50 0.15
11.11%
1.50
1.20
164,000 325 2.30 564,000 32,000
6.02%
DHFL 28-Feb-19 CE 180.00 0.70 -0.15
-17.65%
1.15
0.55
163,500 164 1.32 405,000 -21,000
-4.93%
KOTAKBANK 28-Mar-19 CE 1,280.00 27.00 -25.65
-48.72%
31.50
25.00
163,200 653 47.05 69,600 62,400
866.67%
PCJEWELLER 28-Feb-19 CE 110.00 0.10 0.00
0.00%
0.10
0.05
162,500 54 0.13 1,014,000 -117,000
-10.34%
MANAPPURAM 28-Feb-19 CE 117.50 0.55 -0.75
-57.69%
1.35
0.55
162,000 0 1.57 108,000 36,000
50.00%
M&M 28-Feb-19 CE 710.00 0.45 0.00
0.00%
0.55
0.40
161,000 644 0.76 439,000 -36,000
-7.58%
NBCC 28-Feb-19 CE 53.00 1.15 0.50
76.92%
1.30
0.80
160,000 0 1.60 128,000 -8,000
-5.88%
NCC 28-Feb-19 CE 95.00 0.10 0.00
0.00%
0.15
0.10
160,000 0 0.16 608,000 -160,000
-20.83%
TCS 28-Feb-19 CE 2,020.00 3.10 -0.55
-15.07%
3.50
2.55
159,750 1,278 4.79 221,250 -3,500
-1.56%
GRASIM 28-Feb-19 CE 780.00 4.10 0.55
15.49%
5.60
3.20
159,000 212 7.12 123,750 -750
-0.60%
NIFTY 28-Feb-19 CE 11,600.00 1.35 -0.05
-3.57%
1.90
0.70
158,550 53 1.98 365,250 75
0.02%
INFY 28-Feb-19 CE 800.00 0.30 -0.15
-33.33%
0.40
0.25
157,200 1,258 0.52 966,000 -86,400
-8.21%
INDUSINDBK 28-Feb-19 CE 1,460.00 23.05 -7.75
-25.16%
40.85
22.00
156,600 313 52.13 36,600 18,900
106.78%
ADANIENT 28-Feb-19 CE 140.00 0.75 0.20
36.36%
1.60
0.55
156,000 312 1.45 1,032,000 -40,000
-3.73%
DLF 28-Feb-19 CE 200.00 0.25 0.05
25.00%
0.25
0.15
156,000 78 0.34 842,400 -10,400
-1.22%
IDFCFIRSTB 28-Feb-19 CE 52.00 0.05 -0.05
-50.00%
0.10
0.05
156,000 0 0.12 684,000 72,000
11.76%
NMDC 28-Feb-19 CE 92.50 4.30 1.25
40.98%
4.40
3.25
156,000 78 6.24 240,000 -42,000
-14.89%
SAIL 28-Feb-19 CE 54.00 0.10 0.00
0.00%
0.10
0.05
156,000 39 0.14 276,000 -12,000
-4.17%
SAIL 28-Mar-19 CE 55.00 0.85 0.00
0.00%
0.85
0.75
156,000 39 1.28 276,000 60,000
27.78%
NIITTECH 28-Feb-19 CE 1,320.00 7.80 -1.80
-18.75%
14.00
6.60
155,250 155 13.77 49,500 21,750
78.38%
ADANIPORTS 28-Feb-19 CE 350.00 8.55 -0.95
-10.00%
11.30
7.40
155,000 155 14.68 265,000 -35,000
-11.67%
VEDL 28-Mar-19 CE 170.00 9.00 2.20
32.35%
9.10
6.70
154,100 154 12.62 151,800 64,400
73.68%
ITC 28-Mar-19 CE 275.00 7.25 -0.70
-8.81%
7.90
6.90
153,600 154 11.00 278,400 100,800
56.76%
SUZLON 28-Mar-19 CE 4.00 1.80 1.00
125.00%
1.80
1.30
152,000 12 2.36 684,000 -76,000
-10.00%
NIFTY 28-Feb-19 CE 9,000.00 1,807.40 10.15
0.56%
1,816.40
1,770.10
151,575 0 2,726.20 615,675 -46,650
-7.04%
RELIANCE 28-Feb-19 CE 1,400.00 0.50 0.00
0.00%
0.55
0.25
151,000 604 0.54 554,500 -26,000
-4.48%
IDBI 28-Feb-19 CE 55.00 0.05 -0.05
-50.00%
0.10
0.05
150,000 38 0.11 570,000 -90,000
-13.64%
RECLTD 28-Mar-19 CE 145.00 1.40 0.10
7.69%
1.40
1.10
150,000 25 1.80 294,000 108,000
58.06%
RELIANCE 28-Feb-19 CE 1,200.00 40.90 -12.65
-23.62%
51.50
38.00
149,500 598 64.55 196,500 -7,000
-3.44%
BHARATFORG 28-Feb-19 CE 510.00 1.30 0.30
30.00%
1.70
0.80
147,600 123 1.96 140,400 -18,000
-11.36%
INDIGO 28-Feb-19 CE 1,140.00 10.60 -3.00
-22.06%
15.70
9.85
147,600 0 17.56 68,400 -4,800
-6.56%
DHFL 28-Feb-19 CE 170.00 0.95 -0.30
-24.00%
1.65
0.85
147,000 147 1.68 310,500 -45,000
-12.66%
HINDALCO 28-Mar-19 CE 210.00 4.10 0.50
13.89%
4.10
3.15
147,000 74 5.20 161,000 35,000
27.78%
RELCAPITAL 28-Feb-19 CE 140.00 28.00 5.30
23.35%
31.00
25.00
147,000 294 40.87 141,000 -103,500
-42.33%
COALINDIA 28-Feb-19 CE 210.00 6.90 1.50
27.78%
7.55
5.15
145,200 145 9.15 134,200 -6,600
-4.69%
BANKNIFTY 28-Feb-19 CE 28,100.00 3.50 -0.75
-17.65%
4.45
2.45
144,040 288 4.06 11,500 -1,300
-10.16%
CADILAHC 28-Feb-19 CE 320.00 2.50 -0.85
-25.37%
4.25
2.30
144,000 0 4.61 112,000 -8,000
-6.67%
EQUITAS 28-Feb-19 CE 110.00 7.45 0.65
9.56%
9.65
7.15
144,000 0 11.29 68,000 8,000
13.33%
JISLJALEQS 28-Feb-19 CE 62.50 0.20 -0.05
-20.00%
0.30
0.20
144,000 36 0.33 423,000 -36,000
-7.84%
NCC 28-Feb-19 CE 82.50 3.20 -0.30
-8.57%
3.65
3.10
144,000 0 4.68 648,000 -48,000
-6.90%
RPOWER 28-Feb-19 CE 27.00 0.05 0.00
0.00%
0.05
0.05
144,000 36 0.07 432,000 -144,000
-25.00%
TATAPOWER 28-Feb-19 CE 69.00 0.75 -0.40
-34.78%
1.05
0.75
144,000 36 1.30 351,000 -27,000
-7.14%
STAR 28-Feb-19 CE 420.00 10.50 -1.75
-14.29%
14.60
9.60
143,000 0 16.42 113,300 -11,000
-8.85%
HCLTECH 28-Feb-19 CE 1,100.00 3.50 1.20
52.17%
4.00
2.00
142,800 571 4.41 142,100 -7,000
-4.69%
MOTHERSUMI 28-Feb-19 CE 130.00 14.40 7.50
108.70%
15.55
8.50
142,500 38 16.80 139,650 -42,750
-23.44%
RELCAPITAL 28-Feb-19 CE 300.00 0.25 0.20
400.00%
0.25
0.05
142,500 285 0.09 208,500 -139,500
-40.09%
BATAINDIA 28-Feb-19 CE 1,360.00 3.00 1.35
81.82%
3.50
1.25
140,250 281 4.05 93,500 46,200
97.67%
ASHOKLEY 28-Feb-19 CE 97.50 0.10 0.00
0.00%
0.10
0.05
140,000 13 0.13 772,000 -24,000
-3.02%
IDBI 28-Feb-19 CE 60.00 0.05 0.00
0.00%
0.05
0.05
140,000 35 0.07 1,180,000 -90,000
-7.09%
REPCOHOME 28-Feb-19 CE 340.00 6.85 0.85
14.17%
18.75
5.15
139,700 0 12.00 47,300 28,600
152.94%
DHFL 28-Feb-19 CE 155.00 2.50 -0.30
-10.71%
3.85
2.25
138,000 138 4.08 84,000 6,000
7.69%
VEDL 28-Mar-19 CE 200.00 1.70 0.40
30.77%
1.90
1.20
138,000 138 2.18 289,800 48,300
20.00%
DLF 28-Feb-19 CE 155.00 16.00 3.10
24.03%
16.00
12.80
137,800 69 19.71 161,200 75,400
87.88%
ICICIBANK 28-Mar-19 CE 380.00 3.20 -0.05
-1.54%
3.70
2.90
137,500 550 4.74 233,750 96,250
70.00%
PCJEWELLER 28-Feb-19 CE 75.00 0.30 -0.10
-25.00%
0.55
0.30
136,500 46 0.63 1,839,500 0
0.00%
CENTURYTEX 28-Feb-19 CE 780.00 12.00 5.00
71.43%
12.00
5.20
136,200 272 11.41 42,600 1,200
2.90%
ASHOKLEY 28-Mar-19 CE 100.00 0.65 -0.05
-7.14%
0.85
0.65
136,000 12 0.97 600,000 64,000
11.94%
EQUITAS 28-Feb-19 CE 130.00 0.40 0.25
166.67%
0.60
0.25
136,000 0 0.58 172,000 -24,000
-12.24%
NCC 28-Feb-19 CE 100.00 0.10 0.05
100.00%
0.10
0.05
136,000 0 0.07 568,000 -120,000
-17.44%
RCOM 28-Mar-19 CE 14.00 0.05 -0.05
-50.00%
0.05
0.05
136,000 68 0.07 374,000 136,000
57.14%
HEROMOTOCO 28-Feb-19 CE 2,650.00 55.00 9.35
20.48%
75.50
38.15
135,800 1,086 81.74 23,400 -6,400
-21.48%
HINDUNILVR 28-Feb-19 CE 1,820.00 2.25 -1.05
-31.82%
3.85
2.25
135,600 271 4.41 127,200 11,400
9.84%
BHEL 28-Feb-19 CE 62.00 2.25 0.45
25.00%
2.50
1.85
135,000 18 3.13 577,500 -22,500
-3.75%
BHEL 28-Mar-19 CE 70.00 1.15 0.05
4.55%
1.35
1.10
135,000 18 1.62 480,000 22,500
4.92%
DABUR 28-Feb-19 CE 460.00 0.70 0.05
7.69%
0.90
0.40
135,000 135 0.93 358,750 -8,750
-2.38%
NHPC 28-Mar-19 CE 22.00 1.80 0.25
16.13%
1.80
1.35
135,000 11 2.05 162,000 54,000
50.00%
IRB 28-Feb-19 CE 150.00 0.25 0.10
66.67%
0.40
0.10
134,400 134 0.40 288,000 3,200
1.12%
ARVIND 28-Feb-19 CE 90.00 0.10 -0.05
-33.33%
0.15
0.05
134,000 134 0.13 536,000 -2,000
-0.37%
DABUR 28-Feb-19 CE 450.00 1.40 0.35
33.33%
1.50
0.80
133,750 134 1.56 201,250 -5,000
-2.42%
NIFTY 28-Feb-19 CE 11,700.00 1.25 -0.05
-3.85%
1.40
0.90
133,725 45 1.55 200,625 1,575
0.79%
DHFL 28-Feb-19 CE 135.00 8.70 -0.25
-2.79%
12.05
8.70
133,500 134 14.07 111,000 -37,500
-25.25%
TVSMOTOR 28-Feb-19 CE 510.00 0.75 0.10
15.38%
1.15
0.65
133,000 133 1.13 88,000 10,000
12.82%
DLF 28-Feb-19 CE 195.00 0.35 0.20
133.33%
0.35
0.25
132,600 66 0.40 171,600 10,400
6.45%
ADANIENT 28-Feb-19 CE 125.00 7.70 5.35
227.66%
8.00
3.25
132,000 264 6.60 152,000 -8,000
-5.00%
APOLLOTYRE 28-Feb-19 CE 230.00 0.15 -0.10
-40.00%
0.25
0.10
132,000 66 0.21 378,000 -15,000
-3.82%
BANKBARODA 28-Mar-19 CE 110.00 2.85 -0.25
-8.06%
3.15
2.55
132,000 528 3.75 208,000 32,000
18.18%
BANKINDIA 28-Feb-19 CE 120.00 0.05 0.00
0.00%
0.05
0.05
132,000 132 0.07 522,000 -54,000
-9.38%
IDEA 28-Mar-19 CE 40.00 0.40 0.10
33.33%
0.40
0.25
132,000 66 0.40 264,000 108,000
69.23%
RBLBANK 28-Feb-19 CE 570.00 4.75 -1.05
-18.10%
7.25
4.75
132,000 0 8.21 90,000 -15,600
-14.77%
SREINFRA 28-Feb-19 CE 32.50 0.15 -0.05
-25.00%
0.35
0.15
132,000 0 0.29 444,000 36,000
8.82%
SRTRANSFIN 28-Feb-19 CE 1,150.00 2.70 -0.20
-6.90%
4.00
2.30
131,400 526 4.28 51,000 -7,800
-13.27%
YESBANK 28-Feb-19 CE 180.00 42.30 6.65
18.65%
44.00
38.00
131,250 263 54.01 973,000 -50,750
-4.96%
PFC 28-Mar-19 CE 120.00 1.80 0.00
0.00%
1.90
1.60
130,200 130 2.28 235,600 99,200
72.73%
INFRATEL 28-Feb-19 CE 315.00 5.20 -0.50
-8.77%
10.30
5.15
130,000 0 9.58 34,000 -4,000
-10.53%
PCJEWELLER 28-Feb-19 CE 120.00 0.05 0.00
0.00%
0.10
0.05
130,000 43 0.07 890,500 -130,000
-12.74%
MARUTI 28-Feb-19 CE 7,300.00 8.10 1.95
31.71%
14.10
6.25
129,675 1,037 12.49 98,850 5,325
5.69%
BHARATFORG 28-Feb-19 CE 480.00 12.50 4.55
57.23%
13.00
6.70
129,600 108 13.97 87,600 -38,400
-30.48%
RBLBANK 28-Feb-19 CE 600.00 1.15 -0.25
-17.86%
1.80
0.85
129,600 0 1.49 620,400 -32,400
-4.96%
RPOWER 28-Feb-19 CE 20.00 0.05 0.00
0.00%
0.05
0.05
128,000 32 0.06 2,976,000 -32,000
-1.06%
RBLBANK 28-Feb-19 CE 560.00 8.30 -1.60
-16.16%
12.20
8.10
127,200 0 13.45 105,600 -8,400
-7.37%
IOC 28-Feb-19 CE 125.00 12.00 5.05
72.66%
12.40
8.10
126,000 126 12.99 224,000 -42,000
-15.79%
MANAPPURAM 28-Feb-19 CE 112.50 2.00 -1.70
-45.95%
3.75
1.60
126,000 0 3.26 90,000 12,000
15.38%
SBIN 28-Mar-19 CE 285.00 5.20 0.30
6.12%
5.55
4.75
126,000 101 6.49 132,000 48,000
57.14%
CASTROLIND 28-Feb-19 CE 160.00 0.50 0.15
42.86%
1.15
0.45
125,800 0 1.06 142,800 -13,600
-8.70%
JSWSTEEL 28-Mar-19 CE 300.00 8.00 2.70
50.94%
8.25
4.05
124,500 42 8.59 64,500 -13,500
-17.31%
BIOCON 28-Feb-19 CE 640.00 2.35 -1.55
-39.74%
5.25
2.20
123,300 247 4.77 123,300 11,700
10.48%
M&M 28-Feb-19 CE 720.00 0.35 -0.05
-12.50%
0.40
0.30
123,000 492 0.46 745,000 -68,000
-8.36%
RELIANCE 28-Mar-19 CE 1,280.00 25.05 -7.05
-21.96%
31.35
24.25
122,500 490 31.98 142,000 24,000
20.34%
INFRATEL 28-Feb-19 CE 325.00 2.55 -0.15
-5.56%
5.60
2.20
122,000 0 4.77 58,000 -2,000
-3.33%
CIPLA 28-Feb-19 CE 570.00 0.85 -0.60
-41.38%
1.70
0.80
122,000 244 1.38 126,000 -13,000
-9.35%
NIITTECH 28-Feb-19 CE 1,300.00 14.90 -2.35
-13.62%
22.00
11.45
121,500 122 17.74 72,750 20,250
38.57%
CANFINHOME 28-Feb-19 CE 280.00 2.85 -1.35
-32.14%
4.80
2.85
120,600 0 4.53 118,800 3,600
3.13%
ADANIENT 28-Feb-19 CE 130.00 5.00 3.45
222.58%
5.00
2.50
120,000 240 4.69 244,000 -28,000
-10.29%
ASHOKLEY 28-Mar-19 CE 80.00 5.65 -0.05
-0.88%
6.60
5.50
120,000 11 7.32 256,000 24,000
10.34%
AUROPHARMA 28-Feb-19 CE 800.00 0.65 -0.30
-31.58%
1.00
0.60
120,000 480 1.00 631,000 -20,000
-3.07%
ICICIPRULI 28-Feb-19 CE 315.00 4.35 -1.05
-19.44%
7.00
4.05
120,000 0 6.74 124,500 1,500
1.22%
NBCC 28-Feb-19 CE 52.00 1.75 0.50
40.00%
3.50
1.10
120,000 0 2.08 72,000 8,000
12.50%
PETRONET 28-Feb-19 CE 215.00 3.70 -0.35
-8.64%
6.00
3.60
120,000 40 5.78 81,000 -18,000
-18.18%
SBIN 28-Mar-19 CE 275.00 8.80 0.80
10.00%
9.15
8.10
120,000 96 10.44 174,000 24,000
16.00%
NIFTY 28-Mar-19 CE 9,000.00 1,823.30 -0.75
-0.04%
1,835.00
1,802.30
119,625 0 2,175.31 231,075 93,750
68.27%
KPIT 28-Feb-19 CE 150.00 0.05 -0.10
-66.67%
0.10
0.05
119,250 0 0.07 128,250 -85,500
-40.00%
BEML 28-Feb-19 CE 860.00 5.50 2.50
83.33%
6.50
2.80
119,000 0 6.47 58,100 13,300
29.69%
HDFC 28-Feb-19 CE 1,880.00 25.00 -5.45
-17.90%
33.00
24.00
119,000 476 33.12 90,500 -1,000
-1.09%
ORIENTBANK 28-Feb-19 CE 85.00 1.00 -0.40
-28.57%
1.60
1.00
119,000 119 1.51 231,000 -14,000
-5.71%
PFC 28-Feb-19 CE 107.50 5.00 0.80
19.05%
5.20
4.30
117,800 118 5.69 272,800 0
0.00%
JUSTDIAL 28-Feb-19 CE 530.00 3.00 -1.95
-39.39%
4.75
2.00
117,600 941 3.90 44,800 11,200
33.33%
VEDL 28-Feb-19 CE 150.00 20.00 4.70
30.72%
20.00
14.85
117,300 117 21.50 795,800 -59,800
-6.99%
ALBK 28-Feb-19 CE 43.00 1.90 0.20
11.76%
1.90
1.35
117,000 59 1.78 156,000 -65,000
-29.41%
ALBK 28-Feb-19 CE 44.00 1.05 -0.25
-19.23%
1.25
0.60
117,000 59 1.13 221,000 -78,000
-26.09%
INDIACEM 28-Mar-19 CE 90.00 3.40 0.10
3.03%
3.70
3.05
117,000 59 4.06 130,500 76,500
141.67%
JSWSTEEL 28-Mar-19 CE 280.00 17.00 4.15
32.30%
17.00
9.80
117,000 39 15.53 73,500 19,500
36.11%
MARICO 28-Feb-19 CE 350.00 1.05 -0.85
-44.74%
2.45
1.05
117,000 45 1.91 83,200 20,800
33.33%
M&M 28-Mar-19 CE 700.00 6.30 0.45
7.69%
7.50
5.50
117,000 468 7.27 140,000 35,000
33.33%
CUMMINSIND 28-Feb-19 CE 700.00 8.00 -1.60
-16.67%
11.70
6.00
116,900 0 11.23 72,800 4,900
7.22%
BANKBARODA 28-Mar-19 CE 105.00 4.55 -0.10
-2.15%
4.90
4.35
116,000 464 5.39 272,000 52,000
23.64%
JINDALSTEL 28-Feb-19 CE 145.00 14.60 2.00
15.87%
15.60
9.75
114,750 115 14.88 254,250 -42,750
-14.39%
AXISBANK 28-Mar-19 CE 720.00 18.35 1.50
8.90%
18.95
14.75
114,000 91 18.83 139,200 36,000
34.88%
YESBANK 28-Feb-19 CE 205.00 19.55 6.15
45.90%
20.00
15.45
113,750 228 19.80 425,250 -47,250
-10.00%
BANKNIFTY 28-Feb-19 CE 26,700.00 316.00 -149.25
-32.08%
428.05
313.80
113,180 113 389.88 35,800 14,880
71.13%
DRREDDY 28-Feb-19 CE 2,750.00 5.90 -1.20
-16.90%
11.80
4.50
113,000 904 9.06 129,500 8,000
6.58%
TCS 28-Feb-19 CE 1,900.00 43.00 6.15
16.69%
43.00
34.00
113,000 904 44.56 96,000 -5,250
-5.19%
KTKBANK 28-Feb-19 CE 117.50 1.10 -0.25
-18.52%
1.75
1.10
112,800 56 1.57 103,400 0
0.00%
HEXAWARE 28-Feb-19 CE 370.00 4.15 0.75
22.06%
4.95
2.65
112,500 56 4.26 79,500 -28,500
-26.39%
SUNPHARMA 28-Feb-19 CE 500.00 0.25 -0.10
-28.57%
0.35
0.25
112,200 449 0.33 936,100 -50,600
-5.13%
DISHTV 28-Feb-19 CE 43.00 0.25 0.00
0.00%
0.25
0.20
112,000 28 0.26 240,000 0
0.00%
IOC 28-Feb-19 CE 150.00 0.15 0.05
50.00%
0.20
0.10
112,000 112 0.18 511,000 -45,500
-8.18%
UNIONBANK 28-Mar-19 CE 75.00 2.75 -0.30
-9.84%
3.10
2.75
112,000 112 3.32 168,000 70,000
71.43%
UJJIVAN 28-Feb-19 CE 280.00 6.90 -1.10
-13.75%
9.00
6.00
112,000 0 8.40 280,000 6,400
2.34%
PCJEWELLER 28-Feb-19 CE 65.00 4.75 0.60
14.46%
5.10
4.15
110,500 37 5.22 305,500 -65,000
-17.54%
PCJEWELLER 28-Feb-19 CE 100.00 0.05 -0.10
-66.67%
0.15
0.05
110,500 37 0.11 1,729,000 -104,000
-5.67%
BALKRISIND 28-Feb-19 CE 900.00 3.80 1.85
94.87%
6.00
1.75
109,600 0 5.00 46,400 4,000
9.43%
HDFC 28-Feb-19 CE 1,980.00 2.40 -0.70
-22.58%
3.20
2.05
109,500 438 2.63 153,000 -23,500
-13.31%
RELCAPITAL 28-Feb-19 CE 200.00 0.50 -0.65
-56.52%
1.25
0.50
109,500 219 1.03 649,500 -52,500
-7.48%
IRB 28-Feb-19 CE 145.00 0.70 0.45
180.00%
0.70
0.20
108,800 109 0.44 128,000 3,200
2.56%
UJJIVAN 28-Feb-19 CE 285.00 5.00 -1.00
-16.67%
6.20
1.55
108,800 0 5.00 57,600 -3,200
-5.26%
ASIANPAINT 28-Feb-19 CE 1,460.00 1.30 -0.95
-42.22%
3.25
1.30
108,000 216 1.90 131,400 1,200
0.92%
BEL 28-Feb-19 CE 87.50 0.20 0.00
0.00%
0.30
0.20
108,000 22 0.28 360,000 60,000
20.00%
CGPOWER 28-Feb-19 CE 25.00 6.20 0.35
5.98%
13.00
6.20
108,000 108 8.54 912,000 24,000
2.70%
IDEA 28-Feb-19 CE 37.00 0.05 0.00
0.00%
0.10
0.05
108,000 54 0.09 684,000 -36,000
-5.00%
NTPC 28-Feb-19 CE 130.00 8.85 2.40
37.21%
8.85
6.00
108,000 54 8.75 632,000 -32,000
-4.82%
POWERGRID 28-Feb-19 CE 182.50 1.75 -0.25
-12.50%
2.25
1.50
108,000 54 1.95 188,000 32,000
20.51%
POWERGRID 28-Feb-19 CE 190.00 0.30 -0.15
-33.33%
0.40
0.25
108,000 54 0.37 972,000 24,000
2.53%
SAIL 28-Feb-19 CE 45.00 4.50 0.10
2.27%
4.50
2.55
108,000 27 4.37 1,248,000 -48,000
-3.70%
SREINFRA 28-Feb-19 CE 20.00 8.80 0.80
10.00%
8.85
8.50
108,000 0 9.35 96,000 -108,000
-52.94%
IGL 28-Feb-19 CE 285.00 5.30 0.90
20.45%
7.80
4.05
107,250 39 6.40 74,250 -8,250
-10.00%
UJJIVAN 28-Feb-19 CE 300.00 0.75 -0.85
-53.13%
1.35
0.70
107,200 0 1.01 280,000 0
0.00%
TATASTEEL 28-Mar-19 CE 520.00 12.50 0.85
7.30%
13.60
9.80
106,100 212 12.42 120,954 21,220
21.28%
GRASIM 28-Feb-19 CE 740.00 24.00 5.70
31.15%
26.00
18.30
105,750 141 23.93 157,500 -33,000
-17.32%
COALINDIA 28-Feb-19 CE 235.00 0.20 0.00
0.00%
0.20
0.15
105,600 106 0.18 946,000 13,200
1.42%
KOTAKBANK 28-Mar-19 CE 1,340.00 11.10 -13.90
-55.60%
14.20
10.80
105,600 422 13.15 44,800 39,200
700.00%
WIPRO 28-Feb-19 CE 395.00 0.55 -0.40
-42.11%
1.15
0.55
105,600 211 0.99 115,200 12,000
11.63%
PFC 28-Mar-19 CE 115.00 3.30 0.35
11.86%
3.30
2.85
105,400 105 3.25 210,800 62,000
41.67%
RELINFRA 28-Feb-19 CE 110.00 25.60 10.75
72.39%
29.80
19.50
105,300 211 25.05 66,300 -45,500
-40.70%
IFCI 28-Mar-19 CE 14.00 0.40 0.05
14.29%
0.40
0.35
105,000 12 0.40 175,000 105,000
150.00%
IFCI 28-Mar-19 CE 15.00 0.20 0.00
0.00%
0.20
0.20
105,000 12 0.21 210,000 70,000
50.00%
HDFC 28-Feb-19 CE 1,960.00 3.55 -1.10
-23.66%
4.70
3.35
104,500 418 4.11 167,500 -27,000
-13.88%
ALBK 28-Feb-19 CE 55.00 0.05 -0.05
-50.00%
0.05
0.05
104,000 52 0.05 559,000 -78,000
-12.24%
ASHOKLEY 28-Mar-19 CE 82.50 4.50 0.05
1.12%
5.15
4.10
104,000 9 4.91 120,000 16,000
15.38%
NATIONALUM 28-Mar-19 CE 55.00 1.10 0.15
15.79%
1.30
0.95
104,000 0 1.15 256,000 0
0.00%
POWERGRID 28-Feb-19 CE 180.00 2.95 -0.20
-6.35%
3.55
2.90
104,000 52 3.31 264,000 -36,000
-12.00%
INDIGO 28-Feb-19 CE 1,160.00 5.50 -2.10
-27.63%
8.75
4.95
103,800 0 6.76 85,800 -7,800
-8.33%
INDIACEM 28-Feb-19 CE 92.50 0.30 -0.20
-40.00%
0.35
0.25
103,500 52 0.31 261,000 13,500
5.45%
TCS 28-Feb-19 CE 2,050.00 1.80 -0.55
-23.40%
2.20
1.50
103,500 828 1.82 123,500 -52,750
-29.93%
VOLTAS 28-Feb-19 CE 520.00 16.35 -1.45
-8.15%
16.80
11.10
103,000 103 15.05 195,000 -1,000
-0.51%
ACC 28-Feb-19 CE 1,400.00 13.10 -4.95
-27.42%
16.25
10.00
102,800 411 13.14 77,200 9,200
13.53%
BANKINDIA 28-Feb-19 CE 97.50 0.10 -0.15
-60.00%
0.20
0.10
102,000 102 0.15 204,000 -12,000
-5.56%
GRASIM 28-Feb-19 CE 800.00 1.50 -0.20
-11.76%
2.20
1.35
102,000 136 1.72 172,500 -14,250
-7.63%
RCOM 28-Feb-19 CE 20.00 0.05 0.00
0.00%
0.05
0.05
102,000 51 0.05 4,726,000 102,000
2.21%
RECLTD 28-Mar-19 CE 130.00 6.30 1.70
36.96%
6.50
4.65
102,000 17 6.06 192,000 60,000
45.45%
IOC 28-Mar-19 CE 150.00 1.40 0.50
55.56%
1.60
1.00
101,500 102 1.33 84,000 63,000
300.00%
ONGC 28-Feb-19 CE 130.00 12.90 1.45
12.66%
15.00
11.80
101,250 27 13.78 446,250 -45,000
-9.16%
ONGC 28-Feb-19 CE 137.50 5.80 1.45
33.33%
7.90
5.50
101,250 27 6.64 311,250 -15,000
-4.60%
WOCKPHARMA 28-Feb-19 CE 420.00 3.00 -1.70
-36.17%
5.40
2.80
100,800 0 4.01 95,400 -14,400
-13.11%
ASHOKLEY 28-Feb-19 CE 75.00 7.10 0.20
2.90%
8.35
7.10
100,000 9 7.74 120,000 -40,000
-25.00%
KOTAKBANK 28-Feb-19 CE 1,400.00 0.60 -0.40
-40.00%
0.90
0.30
100,000 400 0.57 134,400 -30,400
-18.45%
HEROMOTOCO 28-Feb-19 CE 2,900.00 3.75 0.25
7.14%
5.00
2.40
99,600 797 3.90 126,800 7,200
6.02%
KOTAKBANK 28-Mar-19 CE 1,320.00 15.15 -15.95
-51.29%
18.50
14.60
99,200 397 16.73 49,600 39,200
376.92%
PFC 28-Feb-19 CE 100.00 11.50 1.40
13.86%
12.00
10.65
99,200 99 11.34 762,600 -49,600
-6.11%
JISLJALEQS 28-Feb-19 CE 65.00 0.15 -0.05
-25.00%
0.15
0.15
99,000 25 0.15 1,593,000 9,000
0.57%
STAR 28-Feb-19 CE 440.00 3.40 -2.00
-37.04%
6.25
3.00
99,000 0 4.32 111,100 0
0.00%
GSFC 28-Feb-19 CE 95.00 1.05 0.30
40.00%
1.45
0.75
98,700 0 1.03 89,300 18,800
26.67%
AXISBANK 28-Mar-19 CE 740.00 11.45 0.85
8.02%
11.60
9.00
98,400 79 10.33 121,200 27,600
29.49%
INDIANB 28-Feb-19 CE 230.00 1.40 -0.55
-28.21%
1.90
1.05
98,000 0 1.43 144,000 12,000
9.09%
IOC 28-Mar-19 CE 145.00 2.30 0.95
70.37%
2.80
1.80
98,000 98 2.23 84,000 77,000
1,100.00%
PNB 28-Feb-19 CE 87.50 0.05 -0.15
-75.00%
0.15
0.05
98,000 392 0.10 805,000 14,000
1.77%
VOLTAS 28-Feb-19 CE 560.00 0.70 -0.50
-41.67%
1.05
0.70
98,000 98 0.80 147,000 -8,000
-5.16%
WOCKPHARMA 28-Feb-19 CE 400.00 7.55 -3.05
-28.77%
12.25
7.30
97,200 0 9.04 138,600 22,500
19.38%
JINDALSTEL 28-Mar-19 CE 155.00 11.60 2.10
22.11%
12.70
8.40
96,750 97 9.65 162,000 22,500
16.13%
BANKBARODA 28-Feb-19 CE 150.00 0.05 0.00
0.00%
0.05
0.05
96,000 384 0.05 220,000 28,000
14.58%
NTPC 28-Feb-19 CE 132.50 7.05 2.80
65.88%
7.10
4.95
96,000 48 5.85 416,000 -56,000
-11.86%
RPOWER 28-Feb-19 CE 21.00 0.05 0.00
0.00%
0.05
0.05
96,000 24 0.05 752,000 -96,000
-11.32%
SBIN 28-Feb-19 CE 350.00 0.10 0.05
100.00%
0.10
0.05
96,000 77 0.06 789,000 -78,000
-9.00%
TATASTEEL 28-Mar-19 CE 510.00 16.90 1.55
10.10%
17.65
13.50
95,490 191 14.95 93,368 32,891
54.39%
TVSMOTOR 28-Feb-19 CE 520.00 0.50 -0.05
-9.09%
0.75
0.50
95,000 95 0.56 188,000 2,000
1.08%
COALINDIA 28-Mar-19 CE 220.00 4.10 0.20
5.13%
4.50
3.80
94,600 95 3.84 147,400 50,600
52.27%
RELCAPITAL 28-Feb-19 CE 130.00 35.00 2.35
7.20%
40.40
33.05
94,500 189 35.81 142,500 -39,000
-21.49%
MOTHERSUMI 28-Mar-19 CE 150.00 5.00 1.85
58.73%
6.40
4.00
94,050 25 5.14 51,300 37,050
260.00%
CEATLTD 28-Feb-19 CE 1,080.00 15.70 0.45
2.95%
20.40
10.95
93,600 0 14.55 24,800 -1,600
-6.06%
TECHM 28-Feb-19 CE 920.00 0.25 -0.35
-58.33%
0.55
0.20
93,600 187 0.29 141,600 -14,400
-9.23%
DHFL 28-Feb-19 CE 200.00 0.40 -0.15
-27.27%
0.60
0.35
93,000 93 0.46 547,500 -34,500
-5.93%
HINDUNILVR 28-Feb-19 CE 1,740.00 34.00 3.10
10.03%
39.00
31.85
93,000 186 32.22 34,800 -36,000
-50.85%
SBIN 28-Feb-19 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
93,000 74 0.06 522,000 -21,000
-3.87%
BATAINDIA 28-Feb-19 CE 1,260.00 50.50 17.85
54.67%
53.50
35.75
92,400 185 41.15 89,100 -36,300
-28.95%
IDFC 28-Mar-19 CE 40.00 0.70 0.10
16.67%
0.85
0.70
92,400 46 0.69 264,000 52,800
25.00%
INFRATEL 28-Feb-19 CE 310.00 8.50 0.15
1.80%
14.50
7.55
92,000 0 9.92 76,000 -4,000
-5.00%
BANKBARODA 28-Feb-19 CE 125.00 0.10 -0.05
-33.33%
0.15
0.10
92,000 368 0.09 1,060,000 -36,000
-3.28%
FEDERALBNK 28-Mar-19 CE 80.00 3.75 -0.25
-6.25%
3.80
3.30
91,000 46 3.26 126,000 63,000
100.00%
TV18BRDCST 28-Mar-19 CE 32.00 2.40 -0.05
-2.04%
2.45
2.40
91,000 0 2.20 143,000 -26,000
-15.38%
HINDALCO 28-Mar-19 CE 195.00 10.00 0.75
8.11%
10.00
8.10
91,000 46 8.25 119,000 10,500
9.68%
PNB 28-Feb-19 CE 95.00 0.05 0.00
0.00%
0.05
0.05
91,000 364 0.05 672,000 -70,000
-9.43%
YESBANK 28-Mar-19 CE 210.00 23.50 3.30
16.34%
25.00
21.35
91,000 182 21.02 259,000 -3,500
-1.33%
ICICIBANK 28-Mar-19 CE 350.00 13.95 0.35
2.57%
15.05
13.70
90,750 363 13.02 343,750 8,250
2.46%
BANKNIFTY 07-Mar-19 CE 27,500.00 72.95 -55.35
-43.14%
122.90
72.40
90,340 72 80.26 27,120 19,140
239.85%
GMRINFRA 28-Feb-19 CE 14.00 2.55 0.40
18.60%
2.55
2.50
90,000 9 2.27 1,485,000 -90,000
-5.71%
GMRINFRA 28-Feb-19 CE 20.00 0.05 0.00
0.00%
0.05
0.05
90,000 9 0.05 1,305,000 90,000
7.41%
GMRINFRA 28-Mar-19 CE 18.00 0.40 0.05
14.29%
0.40
0.40
90,000 9 0.36 720,000 45,000
6.67%
INDIACEM 28-Feb-19 CE 95.00 0.15 -0.10
-40.00%
0.20
0.10
90,000 45 0.14 328,500 -4,500
-1.35%
JISLJALEQS 28-Feb-19 CE 50.00 8.00 0.80
11.11%
8.40
7.00
90,000 23 7.17 630,000 -45,000
-6.67%
ONGC 28-Mar-19 CE 140.00 7.00 0.65
10.24%
8.35
6.75
90,000 24 6.73 150,000 26,250
21.21%
SYNDIBANK 28-Feb-19 CE 34.00 0.50 -0.20
-28.57%
0.50
0.40
90,000 45 0.41 465,000 -15,000
-3.13%
SYNDIBANK 28-Feb-19 CE 36.00 0.25 0.05
25.00%
0.25
0.15
90,000 45 0.18 375,000 0
0.00%
TATAMOTORS 28-Mar-19 CE 185.00 4.15 1.05
33.87%
4.25
3.20
90,000 178 3.35 178,000 40,000
28.99%
AXISBANK 28-Feb-19 CE 780.00 0.30 -0.20
-40.00%
0.45
0.30
88,800 71 0.31 780,000 -6,000
-0.76%
DHFL 28-Mar-19 CE 150.00 11.40 -0.35
-2.98%
12.95
10.85
88,500 89 10.53 175,500 45,000
34.48%
TATAELXSI 28-Feb-19 CE 920.00 9.20 0.10
1.10%
13.85
7.35
88,400 111 9.52 60,400 3,600
6.34%
BIOCON 28-Feb-19 CE 650.00 1.35 -1.05
-43.75%
3.20
1.00
88,200 176 2.06 83,700 3,600
4.49%
ADANIENT 28-Feb-19 CE 200.00 0.10 0.00
0.00%
0.10
0.05
88,000 176 0.07 272,000 -84,000
-23.60%
DISHTV 28-Feb-19 CE 30.00 7.00 -0.25
-3.45%
7.75
5.05
88,000 22 5.62 776,000 -24,000
-3.00%
NBCC 28-Mar-19 CE 55.00 2.60 0.45
20.93%
2.60
2.15
88,000 0 2.07 96,000 24,000
33.33%
AXISBANK 28-Feb-19 CE 680.00 25.75 3.10
13.69%
26.50
18.00
87,600 70 20.47 115,200 -26,400
-18.64%
M&MFIN 28-Feb-19 CE 410.00 3.00 0.60
25.00%
3.45
2.00
87,500 88 2.44 53,750 -3,750
-6.52%
RELINFRA 28-Feb-19 CE 200.00 0.40 0.05
14.29%
0.70
0.25
87,100 174 0.34 783,900 -72,800
-8.50%
NIFTY 28-Feb-19 CE 10,650.00 178.30 -2.70
-1.49%
185.50
155.00
87,075 11 151.05 67,575 -2,175
-3.12%
PFC 28-Mar-19 CE 110.00 5.65 0.45
8.65%
5.65
5.00
86,800 87 4.64 161,200 37,200
30.00%
BANKNIFTY 28-Mar-19 CE 28,000.00 139.90 -41.65
-22.94%
182.55
133.55
86,420 86 126.38 119,220 9,620
8.78%
HINDUNILVR 28-Feb-19 CE 1,840.00 1.30 -0.60
-31.58%
2.05
1.30
86,400 173 1.51 135,600 1,800
1.35%
TECHM 28-Mar-19 CE 900.00 7.60 -0.50
-6.17%
8.50
7.05
86,400 173 6.67 229,200 34,800
17.90%
TCS 28-Feb-19 CE 2,100.00 1.00 -0.40
-28.57%
1.30
0.75
86,250 690 0.86 497,500 -39,750
-7.40%
DHFL 28-Feb-19 CE 120.00 20.95 1.05
5.28%
23.45
19.95
85,500 86 18.54 373,500 -9,000
-2.35%
INDIACEM 28-Feb-19 CE 82.50 4.95 0.75
17.86%
5.50
4.80
85,500 43 4.31 171,000 -54,000
-24.00%
INDUSINDBK 28-Feb-19 CE 1,550.00 1.95 -1.50
-43.48%
4.15
1.70
85,500 171 2.63 100,500 -8,700
-7.97%
MUTHOOTFIN 28-Feb-19 CE 530.00 13.60 -1.00
-6.85%
17.05
9.95
85,500 0 12.13 58,500 -13,500
-18.75%
IGL 28-Feb-19 CE 295.00 1.70 0.15
9.68%
2.85
1.50
85,250 31 1.69 112,750 -13,750
-10.87%
DABUR 28-Feb-19 CE 420.00 16.55 5.75
53.24%
17.25
9.90
85,000 85 11.26 53,750 -10,000
-15.69%
MCDOWELL-N 28-Feb-19 CE 560.00 1.80 -0.60
-25.00%
3.15
1.35
85,000 680 1.97 80,000 12,500
18.52%
ASHOKLEY 28-Feb-19 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
84,000 8 0.04 1,096,000 -16,000
-1.44%
ASHOKLEY 28-Mar-19 CE 87.50 2.80 0.45
19.15%
2.90
2.40
84,000 8 2.29 76,000 20,000
35.71%
BANKINDIA 28-Feb-19 CE 80.00 3.95 -0.30
-7.06%
5.00
3.95
84,000 84 3.64 312,000 -6,000
-1.89%
IDEA 28-Mar-19 CE 31.00 1.80 -0.40
-18.18%
2.35
1.80
84,000 42 1.65 144,000 48,000
50.00%
IOC 28-Mar-19 CE 135.00 6.10 2.10
52.50%
6.50
4.65
84,000 84 4.97 66,500 17,500
35.71%
PNB 28-Mar-19 CE 90.00 0.55 0.05
10.00%
0.65
0.55
84,000 336 0.49 259,000 56,000
27.59%
BANKNIFTY 07-Mar-19 CE 27,100.00 201.80 -100.30
-33.20%
284.50
197.05
83,600 334 192.06 9,220 8,320
924.44%
COALINDIA 28-Mar-19 CE 230.00 1.90 -0.05
-2.56%
2.05
1.65
83,600 84 1.56 178,200 17,600
10.96%
BHARATFORG 28-Feb-19 CE 520.00 0.30 -0.10
-25.00%
0.65
0.25
82,800 69 0.35 333,600 -9,600
-2.80%
NIITTECH 28-Feb-19 CE 1,340.00 4.45 -1.25
-21.93%
8.35
3.45
82,500 83 4.06 37,500 -9,750
-20.63%
SUNPHARMA 28-Mar-19 CE 440.00 13.10 -0.40
-2.96%
16.30
12.95
82,500 330 11.82 160,600 4,400
2.82%
ITC 28-Mar-19 CE 300.00 1.30 -0.20
-13.33%
1.40
1.20
81,600 82 1.05 256,800 40,800
18.89%
BPCL 28-Feb-19 CE 320.00 25.35 9.05
55.52%
26.30
19.50
81,000 68 19.09 136,800 -54,000
-28.30%
CENTURYTEX 28-Feb-19 CE 800.00 4.30 1.55
56.36%
4.35
1.40
81,000 162 2.46 60,000 -3,600
-5.66%
INDIACEM 28-Mar-19 CE 95.00 2.00 0.20
11.11%
2.00
1.90
81,000 41 1.56 121,500 63,000
107.69%
JISLJALEQS 28-Feb-19 CE 67.50 0.05 -0.05
-50.00%
0.10
0.05
81,000 20 0.06 504,000 -9,000
-1.75%
L&TFH 28-Feb-19 CE 120.00 7.30 -1.10
-13.10%
9.50
6.80
81,000 20 6.80 288,000 0
0.00%
HINDALCO 28-Feb-19 CE 225.00 0.10 -0.10
-50.00%
0.10
0.10
80,500 40 0.08 297,500 -63,000
-17.48%
HINDZINC 28-Feb-19 CE 265.00 0.85 -0.20
-19.05%
1.20
0.65
80,000 40 0.75 64,000 3,200
5.26%
IDBI 28-Feb-19 CE 70.00 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 710,000 -100,000
-12.35%
NATIONALUM 28-Feb-19 CE 65.00 0.05 0.00
0.00%
0.05
0.05
80,000 0 0.04 424,000 -72,000
-14.52%
NBCC 28-Feb-19 CE 56.00 0.30 0.15
100.00%
0.30
0.20
80,000 0 0.20 120,000 16,000
15.38%
NBCC 28-Feb-19 CE 57.50 0.15 0.00
0.00%
0.20
0.15
80,000 0 0.12 240,000 -8,000
-3.23%
NCC 28-Feb-19 CE 80.00 5.25 0.45
9.38%
5.60
4.95
80,000 0 4.14 1,240,000 -48,000
-3.73%
RPOWER 28-Feb-19 CE 16.00 0.05 -0.05
-50.00%
0.10
0.05
80,000 20 0.06 1,808,000 -32,000
-1.74%
RPOWER 28-Feb-19 CE 25.00 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 1,168,000 -80,000
-6.41%
BANKNIFTY 28-Feb-19 CE 28,200.00 2.20 -1.70
-43.59%
4.70
2.10
79,620 159 2.17 27,500 3,180
13.08%
RELIANCE 28-Mar-19 CE 1,320.00 14.65 -4.50
-23.50%
17.90
14.05
79,500 318 12.16 79,000 8,000
11.27%
BERGEPAINT 28-Feb-19 CE 320.00 0.70 -0.15
-17.65%
0.90
0.50
79,200 0 0.57 310,200 17,600
6.02%
CANFINHOME 28-Feb-19 CE 290.00 1.45 -0.35
-19.44%
2.20
1.25
79,200 0 1.33 174,600 -3,600
-2.02%
M&MFIN 28-Feb-19 CE 420.00 1.70 0.30
21.43%
1.95
1.15
78,750 79 1.23 98,750 10,000
11.27%
TATAGLOBAL 28-Feb-19 CE 205.00 0.25 -0.25
-50.00%
0.55
0.15
78,750 39 0.28 96,750 -4,500
-4.44%
DIVISLAB 28-Feb-19 CE 1,620.00 8.20 0.35
4.46%
19.95
6.60
78,400 314 7.13 45,200 -1,200
-2.59%
JUSTDIAL 28-Feb-19 CE 540.00 1.80 -1.80
-50.00%
3.20
1.40
78,400 627 1.87 30,800 5,600
22.22%
SUNPHARMA 28-Mar-19 CE 500.00 2.40 0.05
2.13%
2.85
2.25
78,100 312 2.05 179,300 16,500
10.14%
ALBK 28-Feb-19 CE 51.00 0.05 -0.20
-80.00%
0.15
0.05
78,000 39 0.08 273,000 -52,000
-16.00%
ALBK 28-Feb-19 CE 53.00 0.05 -0.10
-66.67%
0.10
0.05
78,000 39 0.07 247,000 -26,000
-9.52%
CANBK 28-Feb-19 CE 260.00 0.25 -0.10
-28.57%
0.30
0.20
78,000 25 0.20 326,000 -20,000
-5.78%
LT 28-Feb-19 CE 1,240.00 43.00 -2.20
-4.87%
47.30
32.75
78,000 312 32.77 112,500 -10,125
-8.26%
RECLTD 28-Feb-19 CE 120.00 13.50 4.75
54.29%
13.50
10.50
78,000 13 9.44 504,000 -12,000
-2.33%
NIFTY 07-Mar-19 CE 11,100.00 18.50 -2.60
-12.32%
21.00
15.50
77,250 155 14.41 45,300 28,575
170.85%
FEDERALBNK 28-Feb-19 CE 77.50 2.75 -0.35
-11.29%
2.75
2.00
77,000 39 1.82 56,000 21,000
60.00%
HDFC 28-Feb-19 CE 1,950.00 4.80 -0.75
-13.51%
5.90
4.20
77,000 308 3.77 120,500 500
0.42%
IGL 28-Feb-19 CE 310.00 0.45 0.10
28.57%
0.75
0.40
77,000 28 0.40 365,750 -5,500
-1.48%
PNB 28-Mar-19 CE 85.00 1.00 -0.10
-9.09%
1.10
1.00
77,000 308 0.79 420,000 42,000
11.11%
TVSMOTOR 28-Feb-19 CE 460.00 15.55 3.65
30.67%
18.50
12.00
77,000 77 11.65 26,000 -15,000
-36.59%
RELINFRA 28-Feb-19 CE 260.00 0.10 0.00
0.00%
0.25
0.10
76,700 153 0.12 387,400 -27,300
-6.58%
INDIACEM 28-Feb-19 CE 100.00 0.10 -0.05
-33.33%
0.15
0.05
76,500 38 0.08 288,000 -58,500
-16.88%
NIFTY 28-Mar-19 CE 11,600.00 7.00 -0.95
-11.95%
8.50
6.55
76,200 0 5.32 136,050 10,125
8.04%
ARVIND 28-Feb-19 CE 85.00 0.15 -0.10
-40.00%
0.20
0.15
76,000 76 0.12 436,000 -44,000
-9.17%
GLENMARK 28-Feb-19 CE 590.00 8.00 0.10
1.27%
12.40
7.65
76,000 152 7.62 61,000 -1,000
-1.61%
INFIBEAM 28-Feb-19 CE 35.00 2.60 -0.85
-24.64%
3.00
2.10
76,000 0 1.92 172,000 -4,000
-2.27%
JUSTDIAL 28-Feb-19 CE 550.00 1.05 -1.45
-58.00%
2.50
1.05
75,600 605 1.25 65,800 4,200
6.82%
AXISBANK 28-Feb-19 CE 800.00 0.25 0.00
0.00%
0.25
0.20
75,600 60 0.17 404,400 -67,200
-14.25%
AXISBANK 28-Mar-19 CE 700.00 27.80 1.75
6.72%
28.95
22.90
74,400 60 19.30 97,200 16,800
20.90%
WIPRO 28-Feb-19 CE 360.00 20.00 3.90
24.22%
20.25
17.50
74,400 149 14.34 163,200 -12,000
-6.85%
HDFC 28-Feb-19 CE 2,000.00 1.60 -0.50
-23.81%
2.10
1.50
74,000 296 1.23 257,500 -7,500
-2.83%
M&M 28-Mar-19 CE 660.00 17.65 2.55
16.89%
18.45
15.75
74,000 296 12.73 66,000 39,000
144.44%
TCS 28-Feb-19 CE 2,040.00 2.15 -0.65
-23.21%
2.75
1.80
74,000 592 1.59 114,250 -2,000
-1.72%
CANFINHOME 28-Feb-19 CE 270.00 6.85 -1.10
-13.84%
8.80
6.25
73,800 0 5.37 61,200 -9,000
-12.82%
GLENMARK 28-Feb-19 CE 620.00 1.30 -0.40
-23.53%
2.45
1.30
73,000 146 1.37 105,000 -24,000
-18.60%
NIFTY 28-Feb-19 CE 9,600.00 1,204.60 5.35
0.45%
1,207.15
1,179.45
72,750 58 868.24 99,600 -3,300
-3.21%
ADANIENT 28-Feb-19 CE 150.00 0.50 0.10
25.00%
0.80
0.35
72,000 144 0.37 1,472,000 -44,000
-2.90%
BEL 28-Mar-19 CE 90.00 0.90 -0.05
-5.26%
1.00
0.90
72,000 15 0.66 84,000 48,000
133.33%
BANKBARODA 28-Mar-19 CE 120.00 1.05 -0.10
-8.70%
1.10
0.95
72,000 288 0.73 168,000 52,000
44.83%
DISHTV 28-Feb-19 CE 45.00 0.15 0.00
0.00%
0.15
0.05
72,000 18 0.08 592,000 16,000
2.78%
IDEA 28-Mar-19 CE 30.00 2.10 -0.40
-16.00%
2.55
2.10
72,000 36 1.63 228,000 36,000
18.75%
IDEA 28-Mar-19 CE 32.00 1.50 0.10
7.14%
1.80
1.35
72,000 36 1.12 96,000 24,000
33.33%
JINDALSTEL 28-Feb-19 CE 140.00 19.60 2.90
17.37%
20.90
14.10
72,000 72 12.87 929,250 -9,000
-0.96%
JINDALSTEL 28-Mar-19 CE 150.00 14.50 1.60
12.40%
15.65
10.85
72,000 72 8.96 236,250 38,250
19.32%
KPIT 28-Feb-19 CE 225.00