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
ASHOKLEY 26-Jul-18 CE 120.00 0.50 -0.60
-54.55%
1.25
0.50
39,360,000 3,578 338.50 10,708,000 276,000
2.65%
ASHOKLEY 26-Jul-18 CE 125.00 0.30 -0.35
-53.85%
0.75
0.25
32,640,000 2,967 153.41 7,524,000 -172,000
-2.23%
ASHOKLEY 26-Jul-18 CE 115.00 1.00 -0.85
-45.95%
2.25
0.95
27,044,000 2,459 419.18 6,048,000 516,000
9.33%
ASHOKLEY 26-Jul-18 CE 130.00 0.15 -0.25
-62.50%
0.45
0.15
19,656,000 1,787 57.00 11,236,000 -712,000
-5.96%
ASHOKLEY 26-Jul-18 CE 110.00 2.30 -0.90
-28.13%
4.10
2.20
19,160,000 1,742 613.12 4,696,000 792,000
20.29%
NIFTY 26-Jul-18 CE 11,000.00 83.00 24.45
41.76%
92.40
50.25
19,049,250 0 14,770.79 3,701,700 -478,050
-11.44%
NIFTY 26-Jul-18 CE 11,100.00 36.25 12.80
54.58%
41.55
18.70
16,689,225 33,378 5,644.30 3,788,250 21,900
0.58%
ICICIBANK 26-Jul-18 CE 270.00 2.90 1.05
56.76%
3.90
1.75
15,757,500 63,030 468.00 5,813,500 -189,750
-3.16%
RELIANCE 26-Jul-18 CE 1,140.00 12.50 4.50
56.25%
18.65
8.75
14,463,000 57,852 1,875.85 1,445,000 144,000
11.07%
SAIL 26-Jul-18 CE 72.50 1.15 -0.20
-14.81%
1.50
0.90
14,172,000 3,543 162.98 4,452,000 336,000
8.16%
SOUTHBANK 26-Jul-18 CE 25.00 0.30 0.15
100.00%
0.30
0.10
14,151,207 0 26.89 10,803,966 3,280,959
43.61%
ICICIBANK 26-Jul-18 CE 280.00 1.00 0.25
33.33%
1.45
0.70
13,689,500 54,758 150.58 8,307,750 -651,750
-7.27%
SOUTHBANK 26-Jul-18 CE 22.50 0.85 0.30
54.55%
0.85
0.50
12,891,849 0 92.82 10,306,851 -298,269
-2.81%
RCOM 26-Jul-18 CE 15.00 0.15 -0.20
-57.14%
0.30
0.15
12,796,000 6,398 28.15 8,176,000 -1,652,000
-16.81%
RELIANCE 26-Jul-18 CE 1,120.00 22.50 8.50
60.71%
30.15
15.00
12,625,000 50,500 2,658.83 1,624,000 -616,000
-27.50%
NIFTY 26-Jul-18 CE 11,200.00 12.40 4.10
49.40%
15.55
6.35
11,122,200 22,244 1,352.46 3,164,025 -282,150
-8.19%
RELIANCE 26-Jul-18 CE 1,160.00 6.40 2.10
48.84%
10.45
4.20
10,110,000 40,440 713.77 1,197,000 233,000
24.17%
SBIN 26-Jul-18 CE 270.00 1.75 0.05
2.94%
2.05
1.35
10,074,000 8,059 175.29 5,352,000 -147,000
-2.67%
SAIL 26-Jul-18 CE 75.00 0.55 -0.20
-26.67%
0.80
0.50
9,708,000 2,427 59.22 5,880,000 456,000
8.41%
ASHOKLEY 26-Jul-18 CE 135.00 0.10 -0.20
-66.67%
0.30
0.10
8,712,000 792 18.30 9,124,000 -412,000
-4.32%
ICICIBANK 26-Jul-18 CE 290.00 0.55 0.05
10.00%
0.70
0.40
7,807,250 31,229 44.50 6,712,750 -401,500
-5.64%
BAJFINANCE 26-Jul-18 CE 2,700.00 67.85 58.30
610.47%
89.50
5.05
7,771,500 6,217 3,486.29 343,000 73,000
27.04%
PCJEWELLER 26-Jul-18 CE 80.00 9.70 5.35
122.99%
10.60
2.60
7,371,000 2,457 471.01 1,230,000 204,000
19.88%
GMRINFRA 26-Jul-18 CE 20.00 0.10 -0.05
-33.33%
0.15
0.10
7,335,000 734 10.27 10,170,000 360,000
3.67%
BANKNIFTY 26-Jul-18 CE 27,000.00 150.00 32.45
27.61%
179.45
92.00
7,138,320 7,138 10,376.26 937,240 45,920
5.15%
YESBANK 26-Jul-18 CE 390.00 8.25 -2.85
-25.68%
11.35
7.80
6,902,000 13,804 665.35 1,251,250 239,750
23.70%
PCJEWELLER 26-Jul-18 CE 100.00 3.90 2.35
151.61%
4.55
0.80
6,820,500 2,274 193.70 1,951,500 253,500
14.93%
YESBANK 26-Jul-18 CE 400.00 4.70 -2.05
-30.37%
6.90
4.40
6,776,000 13,552 392.33 1,729,000 113,750
7.04%
SBIN 26-Jul-18 CE 260.00 5.60 0.55
10.89%
6.40
4.00
6,771,000 5,417 365.63 2,778,000 -357,000
-11.39%
INFY 26-Jul-18 CE 1,360.00 12.35 7.10
135.24%
22.75
5.55
6,644,400 53,155 950.15 821,400 -177,000
-17.73%
TATAMOTORS 26-Jul-18 CE 260.00 2.35 -0.35
-12.96%
2.90
1.90
6,567,000 13,004 156.95 3,175,500 253,500
8.68%
SBIN 26-Jul-18 CE 265.00 3.05 0.15
5.17%
3.70
2.35
6,531,000 5,225 203.77 2,634,000 198,000
8.13%
HINDALCO 26-Jul-18 CE 200.00 4.10 -1.90
-31.67%
7.25
3.80
6,321,000 3,161 300.25 1,449,000 686,000
89.91%
HINDALCO 26-Jul-18 CE 210.00 1.50 -1.05
-41.18%
3.70
1.35
6,275,500 3,138 129.28 2,005,500 350,000
21.14%
RELIANCE 26-Jul-18 CE 1,100.00 35.80 14.10
64.98%
44.60
24.00
5,765,000 23,060 1,884.00 1,562,000 -1,143,000
-42.26%
BANKNIFTY 26-Jul-18 CE 27,200.00 75.00 16.70
28.64%
95.30
42.95
5,712,640 11,425 4,311.33 508,840 129,200
34.03%
VEDL 26-Jul-18 CE 210.00 2.60 -2.10
-44.68%
4.50
2.20
5,666,500 5,667 150.73 1,611,750 309,750
23.79%
BAJFINANCE 26-Jul-18 CE 2,800.00 23.90 20.20
545.95%
40.65
2.10
5,490,500 4,392 1,215.60 339,500 245,000
259.26%
ITC 26-Jul-18 CE 275.00 4.10 0.70
20.59%
4.40
3.00
5,436,000 5,436 202.22 2,452,800 254,400
11.57%
NCC 26-Jul-18 CE 85.00 1.00 -0.80
-44.44%
2.00
0.90
5,368,000 0 67.10 2,448,000 136,000
5.88%
SBIN 26-Jul-18 CE 280.00 0.55 -0.15
-21.43%
0.75
0.50
5,199,000 4,159 33.79 3,672,000 -57,000
-1.53%
TATASTEEL 26-Jul-18 CE 520.00 5.20 -0.80
-13.33%
6.65
4.60
5,054,604 10,109 276.99 1,627,574 -66,843
-3.94%
NIFTY 26-Jul-18 CE 10,900.00 157.85 40.50
34.51%
165.10
107.90
5,040,225 10,080 7,234.23 1,533,750 -69,000
-4.31%
JISLJALEQS 26-Jul-18 CE 80.00 1.50 0.15
11.11%
2.50
1.20
5,040,000 1,260 93.74 1,908,000 441,000
30.06%
FEDERALBNK 26-Jul-18 CE 90.00 0.75 -0.25
-25.00%
1.15
0.75
5,038,000 2,519 45.85 5,269,000 280,500
5.62%
BANKNIFTY 26-Jul-18 CE 27,100.00 107.00 23.30
27.84%
133.00
62.90
5,001,560 10,003 5,283.15 289,480 38,600
15.39%
IDEA 26-Jul-18 CE 52.50 0.75 0.00
0.00%
0.95
0.40
4,851,000 2,426 31.53 2,457,000 -14,000
-0.57%
NIFTY 26-Jul-18 CE 11,300.00 3.30 0.75
29.41%
4.55
1.80
4,843,500 0 169.52 2,273,100 80,025
3.65%
INFY 26-Jul-18 CE 1,380.00 6.90 3.45
100.00%
13.70
3.65
4,814,400 38,515 404.89 745,800 4,200
0.57%
ITC 26-Jul-18 CE 280.00 2.45 0.50
25.64%
2.65
1.70
4,608,000 4,608 103.68 2,827,200 122,400
4.53%
RELIANCE 26-Jul-18 CE 1,180.00 3.40 1.40
70.00%
5.55
2.55
4,606,000 18,424 172.73 938,000 293,000
45.43%
BAJFINANCE 26-Jul-18 CE 2,750.00 42.50 37.05
679.82%
61.40
4.00
4,559,000 3,647 1,567.38 194,500 183,000
1,591.30%
PNB 26-Jul-18 CE 80.00 0.90 -0.30
-25.00%
1.25
0.90
4,537,500 18,150 47.19 7,392,000 -203,500
-2.68%
IDEA 26-Jul-18 CE 55.00 0.30 -0.10
-25.00%
0.40
0.20
4,501,000 2,251 13.05 3,787,000 -385,000
-9.23%
SUZLON 26-Jul-18 CE 7.50 0.10 0.00
0.00%
0.10
0.05
4,410,000 339 3.97 9,405,000 -270,000
-2.79%
BAJFINANCE 26-Jul-18 CE 2,600.00 142.00 114.30
412.64%
161.95
16.70
4,295,500 3,436 2,560.12 225,000 -216,000
-48.98%
APOLLOTYRE 26-Jul-18 CE 280.00 5.10 0.95
22.89%
11.90
2.45
4,227,000 2,114 209.24 420,000 -60,000
-12.50%
TATAMOTORS 26-Jul-18 CE 270.00 0.85 -0.20
-19.05%
1.05
0.70
4,132,500 8,183 36.37 5,190,000 -369,000
-6.64%
RELIANCE 26-Jul-18 CE 1,200.00 1.75 0.45
34.62%
2.80
1.25
4,076,000 16,304 80.70 1,660,000 222,000
15.44%
TATASTEEL 26-Jul-18 CE 500.00 13.80 -0.10
-0.72%
15.50
11.65
4,060,447 8,121 557.91 848,800 -18,037
-2.08%
L&TFH 26-Jul-18 CE 160.00 2.80 0.70
33.33%
3.80
2.00
4,054,500 1,014 114.34 1,669,500 103,500
6.61%
SAIL 26-Jul-18 CE 70.00 2.45 -0.25
-9.26%
2.95
1.80
4,032,000 1,008 93.54 2,160,000 696,000
47.54%
BANKNIFTY 26-Jul-18 CE 27,300.00 53.90 13.85
34.58%
68.95
29.10
3,962,640 7,925 2,120.41 504,720 37,320
7.98%
NCC 26-Jul-18 CE 90.00 0.40 -0.40
-50.00%
1.00
0.35
3,936,000 0 20.07 2,368,000 -104,000
-4.21%
BANKNIFTY 26-Jul-18 CE 27,500.00 28.60 7.10
33.02%
37.00
15.70
3,860,960 0 1,094.20 912,920 123,400
15.63%
BANKBARODA 26-Jul-18 CE 120.00 3.55 0.00
0.00%
4.70
2.70
3,856,000 15,424 140.74 3,976,000 -16,000
-0.40%
IFCI 26-Jul-18 CE 15.00 0.80 0.35
77.78%
0.90
0.35
3,825,000 425 24.10 1,675,000 -225,000
-11.84%
L&TFH 26-Jul-18 CE 155.00 4.85 1.30
36.62%
6.15
3.45
3,816,000 954 178.97 868,500 -4,500
-0.52%
JPASSOCIAT 26-Jul-18 CE 17.50 0.15 -0.10
-40.00%
0.35
0.15
3,808,000 476 9.52 6,018,000 -544,000
-8.29%
IDEA 26-Jul-18 CE 50.00 1.60 0.00
0.00%
2.10
0.90
3,759,000 1,880 52.25 2,415,000 364,000
17.75%
INFY 26-Jul-18 CE 1,400.00 4.20 1.85
78.72%
8.10
2.50
3,746,400 29,971 210.17 1,316,400 -418,200
-24.11%
HINDALCO 26-Jul-18 CE 205.00 2.40 -1.55
-39.24%
4.95
2.30
3,713,500 1,857 119.20 899,500 297,500
49.42%
IDBI 26-Jul-18 CE 60.00 1.20 -0.35
-22.58%
1.70
1.05
3,710,000 928 52.31 5,090,000 -520,000
-9.27%
BAJFINANCE 26-Jul-18 CE 2,650.00 99.40 83.05
507.95%
123.20
9.00
3,695,000 2,956 1,906.25 127,500 -72,500
-36.25%
ICICIBANK 26-Jul-18 CE 260.00 8.10 2.35
40.87%
10.15
6.10
3,616,250 14,465 304.49 1,531,750 -968,000
-38.72%
BANKNIFTY 26-Jul-18 CE 26,900.00 193.00 34.20
21.54%
234.20
127.85
3,594,240 0 6,885.49 181,960 54,080
42.29%
APOLLOTYRE 26-Jul-18 CE 290.00 1.80 0.25
16.13%
6.20
0.85
3,492,000 1,746 115.59 537,000 231,000
75.49%
JINDALSTEL 26-Jul-18 CE 190.00 2.90 -0.70
-19.44%
4.80
2.70
3,370,500 3,371 121.68 1,289,250 139,500
12.13%
SUNPHARMA 26-Jul-18 CE 560.00 8.50 3.65
75.26%
11.45
5.00
3,367,100 13,468 257.25 913,000 -227,700
-19.96%
HINDALCO 26-Jul-18 CE 220.00 0.50 -0.45
-47.37%
1.20
0.45
3,367,000 1,684 23.91 2,660,000 -45,500
-1.68%
SAIL 26-Jul-18 CE 77.50 0.30 -0.15
-33.33%
0.45
0.25
3,240,000 810 10.69 3,180,000 -108,000
-3.28%
NIFTY 26-Jul-18 CE 11,050.00 57.40 19.10
49.87%
63.40
32.50
3,212,625 3,213 1,705.90 695,475 -60,225
-7.97%
INFY 26-Jul-18 CE 1,340.00 21.10 12.00
131.87%
35.50
10.00
3,070,800 24,566 713.04 560,400 -316,800
-36.11%
ASHOKLEY 26-Jul-18 CE 140.00 0.10 -0.10
-50.00%
0.20
0.10
3,044,000 277 3.96 11,544,000 -644,000
-5.28%
NIFTY 26-Jul-18 CE 11,150.00 20.80 7.05
51.27%
25.20
11.20
2,936,400 2,936 593.15 514,350 108,450
26.72%
RCOM 26-Jul-18 CE 17.50 0.05 -0.05
-50.00%
0.10
0.05
2,912,000 1,456 2.04 7,140,000 -252,000
-3.41%
VEDL 26-Jul-18 CE 220.00 1.00 -0.80
-44.44%
1.40
0.80
2,896,250 2,896 27.80 2,245,250 94,500
4.39%
TATASTEEL 26-Jul-18 CE 540.00 1.75 -0.70
-28.57%
2.60
1.60
2,877,432 5,755 55.53 2,242,954 -268,433
-10.69%
HINDALCO 26-Jul-18 CE 215.00 0.85 -0.70
-45.16%
2.00
0.80
2,870,000 1,435 34.44 1,207,500 262,500
27.78%
SAIL 26-Jul-18 CE 80.00 0.20 -0.10
-33.33%
0.30
0.20
2,856,000 714 6.57 6,384,000 -780,000
-10.89%
GMRINFRA 26-Jul-18 CE 17.50 0.75 -0.15
-16.67%
1.05
0.75
2,835,000 284 24.10 9,315,000 -180,000
-1.90%
JPASSOCIAT 26-Jul-18 CE 15.00 0.65 -0.10
-13.33%
1.10
0.60
2,788,000 349 23.42 3,842,000 -544,000
-12.40%
TCS 26-Jul-18 CE 2,000.00 19.50 3.65
23.03%
24.25
15.95
2,728,000 21,824 525.41 853,000 -135,000
-13.66%
BANKINDIA 26-Jul-18 CE 85.00 1.25 -0.45
-26.47%
2.40
1.00
2,712,000 2,712 43.66 1,506,000 336,000
28.72%
ICICIBANK 26-Jul-18 CE 300.00 0.30 -0.05
-14.29%
0.40
0.25
2,708,750 10,835 8.94 6,440,500 -467,500
-6.77%
ADANIPOWER 26-Jul-18 CE 25.00 0.55 0.40
266.67%
0.75
0.05
2,700,000 338 14.04 1,240,000 -40,000
-3.13%
IFCI 26-Jul-18 CE 17.50 0.15 0.05
50.00%
0.15
0.05
2,600,000 289 2.60 4,125,000 -250,000
-5.71%
RCOM 26-Jul-18 CE 12.50 1.00 -0.10
-9.09%
1.15
0.90
2,576,000 1,288 25.24 2,212,000 -84,000
-3.66%
AXISBANK 26-Jul-18 CE 540.00 4.55 0.60
15.19%
6.50
3.15
2,563,200 2,051 129.44 1,087,200 -134,400
-11.00%
WIPRO 26-Jul-18 CE 300.00 1.70 -1.80
-51.43%
4.70
1.70
2,505,600 5,011 77.67 2,335,200 232,800
11.07%
RPOWER 26-Jul-18 CE 32.50 0.50 0.15
42.86%
0.60
0.30
2,483,000 621 10.68 3,185,000 -390,000
-10.91%
BANKNIFTY 26-Jul-18 CE 27,400.00 38.20 9.50
33.10%
50.00
20.00
2,469,360 4,939 957.37 232,160 34,640
17.54%
ADANIPOWER 26-Jul-18 CE 22.50 2.20 1.50
214.29%
2.55
0.65
2,440,000 305 41.72 740,000 -1,000,000
-57.47%
PCJEWELLER 26-Jul-18 CE 120.00 1.65 0.95
135.71%
2.30
0.40
2,400,000 800 26.40 1,090,500 34,500
3.27%
NCC 26-Jul-18 CE 80.00 2.55 -1.45
-36.25%
4.55
2.40
2,360,000 0 69.15 952,000 608,000
176.74%
NIFTY 26-Jul-18 CE 11,400.00 2.00 0.10
5.26%
2.55
1.50
2,355,450 0 49.70 1,083,150 -2,025
-0.19%
TATAMOTORS 26-Jul-18 CE 250.00 6.80 -0.25
-3.55%
7.50
5.50
2,347,500 4,649 154.23 708,000 -151,500
-17.63%
VEDL 26-Jul-18 CE 230.00 0.45 -0.25
-35.71%
0.50
0.35
2,303,000 2,303 10.59 3,151,750 169,750
5.69%
JISLJALEQS 26-Jul-18 CE 85.00 0.60 -0.05
-7.69%
1.10
0.50
2,250,000 563 18.00 1,377,000 90,000
6.99%
BANKBARODA 26-Jul-18 CE 125.00 1.60 -0.15
-8.57%
2.35
1.30
2,220,000 8,880 39.74 1,776,000 20,000
1.14%
WIPRO 26-Jul-18 CE 290.00 4.00 -2.90
-42.03%
8.55
4.00
2,217,600 4,435 138.60 1,392,000 312,000
28.89%
PCJEWELLER 26-Jul-18 CE 150.00 0.40 0.15
60.00%
0.55
0.15
2,211,000 737 7.74 2,722,500 145,500
5.65%
HCLTECH 26-Jul-18 CE 1,000.00 9.00 3.85
74.76%
12.05
5.05
2,205,700 8,823 225.86 919,800 -97,300
-9.57%
FEDERALBNK 26-Jul-18 CE 87.50 1.35 -0.30
-18.18%
2.10
1.35
2,205,500 1,103 36.17 1,138,500 -22,000
-1.90%
ASHOKLEY 26-Jul-18 CE 105.00 4.70 -0.65
-12.15%
6.90
4.65
2,188,000 199 129.31 588,000 -32,000
-5.16%
MINDTREE 26-Jul-18 CE 1,000.00 13.00 -2.10
-13.91%
26.20
12.60
2,181,600 2,727 420.39 522,000 18,000
3.57%
ADANIENT 26-Jul-18 CE 160.00 5.80 4.15
251.52%
7.60
1.25
2,176,000 4,352 101.62 612,000 208,000
51.49%
IDBI 26-Jul-18 CE 65.00 0.45 -0.25
-35.71%
0.70
0.45
2,140,000 535 12.41 3,690,000 -310,000
-7.75%
PNB 26-Jul-18 CE 75.00 2.55 -0.15
-5.56%
3.15
2.20
2,139,500 8,558 55.20 2,150,500 33,000
1.56%
BAJAJ-AUTO 26-Jul-18 CE 3,000.00 14.35 -134.25
-90.34%
160.00
13.85
2,137,500 17,100 860.99 352,750 317,750
907.86%
ARVIND 26-Jul-18 CE 410.00 4.15 -0.45
-9.78%
6.35
3.60
2,124,000 2,124 106.20 372,000 12,000
3.33%
APOLLOTYRE 26-Jul-18 CE 300.00 0.85 0.35
70.00%
2.90
0.35
2,109,000 1,055 32.69 531,000 129,000
32.09%
BANKNIFTY 26-Jul-18 CE 26,800.00 259.00 48.85
23.25%
298.00
172.45
2,093,560 0 5,126.71 108,560 -600
-0.55%
L&TFH 26-Jul-18 CE 150.00 7.70 2.00
35.09%
9.25
4.90
2,079,000 520 149.27 787,500 -13,500
-1.69%
ADANIPORTS 26-Jul-18 CE 380.00 3.00 -0.35
-10.45%
5.50
2.60
2,055,000 2,055 83.02 912,500 17,500
1.96%
BAJAJ-AUTO 26-Jul-18 CE 3,200.00 5.20 -39.30
-88.31%
57.35
4.50
2,045,750 16,366 454.16 422,250 233,750
124.01%
ONGC 26-Jul-18 CE 160.00 1.75 -1.70
-49.28%
3.30
1.35
2,036,250 543 38.28 1,488,750 431,250
40.78%
BAJAJ-AUTO 26-Jul-18 CE 3,100.00 7.95 -74.25
-90.33%
101.90
7.15
2,033,000 16,264 619.05 310,750 240,000
339.22%
RPOWER 26-Jul-18 CE 30.00 1.45 0.40
38.10%
1.55
0.75
2,028,000 507 23.32 1,430,000 -507,000
-26.17%
IDBI 26-Jul-18 CE 70.00 0.20 -0.15
-42.86%
0.35
0.20
2,020,000 505 5.45 2,480,000 -200,000
-7.46%
BANKBARODA 26-Jul-18 CE 130.00 0.60 -0.20
-25.00%
1.15
0.55
2,004,000 8,016 17.03 2,380,000 -32,000
-1.33%
SBIN 26-Jul-18 CE 275.00 0.95 -0.10
-9.52%
1.20
0.85
1,986,000 1,589 20.26 2,469,000 12,000
0.49%
JINDALSTEL 26-Jul-18 CE 200.00 1.45 -0.45
-23.68%
2.25
1.25
1,921,500 1,922 32.67 1,845,000 123,750
7.19%
PNB 26-Jul-18 CE 85.00 0.30 -0.20
-40.00%
0.50
0.30
1,897,500 7,590 7.40 5,406,500 -236,500
-4.19%
RECLTD 26-Jul-18 CE 95.00 1.25 -0.35
-21.88%
1.50
1.00
1,890,000 315 24.57 1,074,000 306,000
39.84%
CGPOWER 26-Jul-18 CE 60.00 1.45 -0.20
-12.12%
2.15
1.00
1,884,000 1,884 31.65 1,536,000 -384,000
-20.00%
TATAMOTORS 26-Jul-18 CE 280.00 0.45 -0.15
-25.00%
0.55
0.35
1,867,500 3,698 8.03 5,965,500 -498,000
-7.70%
ASHOKLEY 30-Aug-18 CE 120.00 3.60 0.15
4.35%
4.10
3.40
1,840,000 167 69.55 2,608,000 220,000
9.21%
SUNPHARMA 26-Jul-18 CE 580.00 3.25 1.05
47.73%
3.90
2.15
1,839,200 7,357 52.05 1,601,600 -163,900
-9.28%
NIFTY 26-Jul-18 CE 10,950.00 118.00 31.90
37.05%
128.00
77.35
1,837,200 7,349 2,011.37 307,650 -64,425
-17.32%
JISLJALEQS 26-Jul-18 CE 75.00 3.25 0.25
8.33%
4.95
2.70
1,836,000 459 70.69 711,000 -81,000
-10.23%
L&TFH 26-Jul-18 CE 165.00 1.55 0.40
34.78%
2.20
1.10
1,836,000 459 28.46 805,500 148,500
22.60%
DLF 26-Jul-18 CE 180.00 1.00 -0.90
-47.37%
2.00
1.00
1,815,000 908 27.59 1,705,000 -90,000
-5.01%
ITC 26-Jul-18 CE 270.00 6.80 0.85
14.29%
7.25
4.90
1,776,000 1,776 108.69 1,526,400 -220,800
-12.64%
VEDL 26-Jul-18 CE 200.00 6.55 -4.70
-41.78%
10.10
5.75
1,774,500 1,775 120.84 1,515,500 383,250
33.85%
CEATLTD 26-Jul-18 CE 1,400.00 24.00 17.45
266.41%
43.20
6.00
1,755,250 0 519.03 291,200 211,400
264.91%
HDFCBANK 26-Jul-18 CE 2,200.00 31.55 4.70
17.50%
37.95
22.75
1,731,000 6,924 511.51 514,000 128,000
33.16%
SAIL 26-Jul-18 CE 85.00 0.10 0.00
0.00%
0.15
0.05
1,704,000 426 1.53 6,420,000 -660,000
-9.32%
APOLLOTYRE 26-Jul-18 CE 285.00 2.90 0.35
13.73%
8.25
1.40
1,701,000 851 69.06 120,000 -84,000
-41.18%
IDEA 26-Jul-18 CE 60.00 0.15 0.00
0.00%
0.20
0.10
1,645,000 823 2.47 6,622,000 -175,000
-2.57%
JSWSTEEL 26-Jul-18 CE 310.00 5.20 -0.15
-2.80%
6.45
4.00
1,629,000 543 83.57 591,000 -42,000
-6.64%
HINDALCO 26-Jul-18 CE 195.00 6.40 -2.55
-28.49%
9.60
5.90
1,620,500 810 108.41 381,500 287,000
303.70%
TCS 26-Jul-18 CE 2,025.00 10.80 1.85
20.67%
13.85
9.00
1,619,500 12,956 177.17 421,500 17,500
4.33%
NCC 26-Jul-18 CE 100.00 0.10 -0.15
-60.00%
0.25
0.10
1,600,000 0 2.24 3,616,000 -496,000
-12.06%
PFC 26-Jul-18 CE 75.00 0.40 -0.25
-38.46%
0.60
0.30
1,578,000 1,578 7.26 3,714,000 -18,000
-0.48%
KOTAKBANK 26-Jul-18 CE 1,360.00 8.20 -9.15
-52.74%
23.00
7.85
1,568,800 6,275 205.51 389,600 120,800
44.94%
BHEL 26-Jul-18 CE 70.00 1.20 0.15
14.29%
1.60
0.90
1,545,000 206 18.69 2,302,500 0
0.00%
BEL 26-Jul-18 CE 105.00 2.10 1.00
90.91%
2.50
0.85
1,514,700 306 26.51 891,000 89,100
11.11%
VOLTAS 26-Jul-18 CE 560.00 4.50 1.85
69.81%
8.15
2.00
1,512,000 1,512 69.70 263,000 -68,000
-20.54%
VOLTAS 26-Jul-18 CE 540.00 12.80 4.40
52.38%
19.60
6.50
1,507,000 1,507 146.93 121,000 -63,000
-34.24%
NCC 26-Jul-18 CE 95.00 0.25 -0.10
-28.57%
0.35
0.20
1,504,000 0 3.76 2,096,000 -112,000
-5.07%
JUBLFOOD 26-Jul-18 CE 1,500.00 45.05 26.30
140.27%
53.90
13.95
1,502,000 6,008 624.68 531,000 -46,500
-8.05%
RELCAPITAL 26-Jul-18 CE 360.00 6.85 0.95
16.10%
8.40
4.55
1,497,000 2,994 88.02 444,000 -34,500
-7.21%
DISHTV 26-Jul-18 CE 72.50 0.35 -0.05
-12.50%
0.40
0.25
1,472,000 368 4.27 1,528,000 -304,000
-16.59%
YESBANK 26-Jul-18 CE 410.00 2.60 -1.15
-30.67%
3.85
2.40
1,470,000 2,940 46.75 661,500 57,750
9.57%
BAJFINANCE 26-Jul-18 CE 2,900.00 8.55 6.65
350.00%
17.70
2.00
1,468,500 1,175 153.31 118,000 115,500
4,620.00%
TATAMOTORS 26-Jul-18 CE 300.00 0.15 -0.05
-25.00%
0.25
0.15
1,464,000 2,899 2.78 6,586,500 -282,000
-4.11%
M&M 26-Jul-18 CE 920.00 8.00 -2.95
-26.94%
13.00
7.55
1,459,000 5,836 128.83 705,000 142,000
25.22%
TATAGLOBAL 26-Jul-18 CE 240.00 4.50 0.80
21.62%
5.55
3.00
1,442,250 721 64.18 285,750 -11,250
-3.79%
CANBK 26-Jul-18 CE 240.00 6.05 1.15
23.47%
6.50
3.95
1,438,000 466 72.62 728,000 66,000
9.97%
NHPC 26-Jul-18 CE 25.00 0.05 -0.05
-50.00%
0.10
0.05
1,431,000 119 0.72 2,484,000 -270,000
-9.80%
KOTAKBANK 26-Jul-18 CE 1,400.00 3.35 -3.35
-50.00%
8.75
2.65
1,422,400 5,690 70.69 727,200 -48,000
-6.19%
BANKINDIA 26-Jul-18 CE 90.00 0.55 -0.25
-31.25%
1.10
0.45
1,422,000 1,422 10.10 3,522,000 -72,000
-2.00%
TITAN 26-Jul-18 CE 880.00 6.00 -4.10
-40.59%
12.80
5.50
1,421,250 1,421 124.50 373,500 49,500
15.28%
HINDUNILVR 26-Jul-18 CE 1,700.00 5.65 0.05
0.89%
10.00
3.50
1,413,000 2,826 90.01 578,400 -91,800
-13.70%
NIFTY 26-Jul-18 CE 11,500.00 1.60 -0.05
-3.03%
2.05
1.20
1,387,350 0 22.75 1,879,425 -60,225
-3.10%
ITC 26-Jul-18 CE 290.00 0.85 0.15
21.43%
0.95
0.65
1,372,800 1,373 11.53 2,558,400 201,600
8.55%
ASHOKLEY 26-Jul-18 CE 145.00 0.10 -0.05
-33.33%
0.15
0.05
1,368,000 124 1.37 4,732,000 340,000
7.74%
RBLBANK 26-Jul-18 CE 580.00 7.85 3.10
65.26%
12.65
3.90
1,365,600 0 113.21 279,600 -229,200
-45.05%
DISHTV 26-Jul-18 CE 70.00 0.95 0.15
18.75%
0.95
0.55
1,360,000 340 9.25 1,152,000 56,000
5.11%
LICHSGFIN 26-Jul-18 CE 520.00 7.50 -1.65
-18.03%
10.55
5.10
1,354,100 1,354 103.32 413,600 39,600
10.59%
ONGC 26-Jul-18 CE 165.00 0.60 -0.85
-58.62%
2.00
0.55
1,353,750 361 10.83 2,088,750 187,500
9.86%
ITC 26-Jul-18 CE 285.00 1.40 0.30
27.27%
1.55
1.05
1,353,600 1,354 18.14 1,735,200 86,400
5.24%
RPOWER 26-Jul-18 CE 35.00 0.25 0.10
66.67%
0.30
0.10
1,352,000 338 2.84 2,418,000 -65,000
-2.62%
PNB 26-Jul-18 CE 77.50 1.50 -0.25
-14.29%
1.95
1.40
1,342,000 5,368 21.74 1,743,500 132,000
8.19%
BAJFINANCE 26-Jul-18 CE 2,550.00 185.00 139.80
309.29%
205.00
30.00
1,339,500 1,072 1,027.26 87,000 -145,000
-62.50%
HAVELLS 26-Jul-18 CE 580.00 10.10 0.90
9.78%
13.15
7.90
1,330,000 1,064 139.25 343,000 78,000
29.43%
SAIL 26-Jul-18 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
1,320,000 330 0.66 7,152,000 -1,140,000
-13.75%
HAVELLS 26-Jul-18 CE 570.00 14.20 1.35
10.51%
17.75
11.05
1,309,000 1,047 186.40 197,000 33,000
20.12%
RCOM 26-Jul-18 CE 20.00 0.05 0.00
0.00%
0.10
0.05
1,288,000 644 0.64 6,356,000 -280,000
-4.22%
TECHM 26-Jul-18 CE 660.00 5.60 2.50
80.65%
7.35
3.50
1,287,600 2,575 72.36 540,000 -74,400
-12.11%
PNB 26-Jul-18 CE 90.00 0.15 -0.15
-50.00%
0.25
0.15
1,270,500 5,082 2.54 3,184,500 -302,500
-8.68%
TCS 26-Jul-18 CE 2,050.00 5.80 0.45
8.41%
8.10
5.45
1,268,000 10,144 82.67 672,000 0
0.00%
HINDALCO 26-Jul-18 CE 230.00 0.20 -0.20
-50.00%
0.40
0.20
1,263,500 632 3.66 2,166,500 -28,000
-1.28%
AXISBANK 26-Jul-18 CE 550.00 2.35 0.35
17.50%
3.25
1.65
1,255,200 1,004 32.26 756,000 57,600
8.25%
PFC 26-Jul-18 CE 70.00 2.25 -0.05
-2.17%
3.05
1.45
1,248,000 1,248 28.08 1,854,000 -12,000
-0.64%
DLF 26-Jul-18 CE 175.00 2.25 -1.10
-32.84%
3.60
2.25
1,240,000 620 36.58 1,237,500 47,500
3.99%
RELCAPITAL 26-Jul-18 CE 350.00 10.35 0.75
7.81%
13.75
7.85
1,234,500 2,469 116.66 214,500 -18,000
-7.74%
BAJAJ-AUTO 26-Jul-18 CE 3,150.00 6.50 -54.80
-89.40%
77.60
6.00
1,232,500 9,860 389.10 189,750 116,750
159.93%
AXISBANK 26-Jul-18 CE 530.00 9.70 2.25
30.20%
11.80
6.25
1,227,600 982 117.24 877,200 -34,800
-3.82%
NIFTY 26-Jul-18 CE 11,250.00 6.40 1.90
42.22%
8.50
3.50
1,205,850 603 77.29 331,350 18,900
6.05%
INFY 26-Jul-18 CE 1,420.00 2.50 0.85
51.52%
5.30
1.70
1,200,000 9,600 43.32 598,200 5,400
0.91%
IOC 26-Jul-18 CE 165.00 1.50 -2.45
-62.03%
2.75
1.45
1,191,000 1,191 23.70 708,000 0
0.00%
LT 26-Jul-18 CE 1,300.00 11.90 1.85
18.41%
16.80
8.90
1,191,000 4,764 157.81 610,500 -52,500
-7.92%
TATAGLOBAL 26-Jul-18 CE 250.00 1.15 -0.20
-14.81%
1.80
1.15
1,181,250 591 17.36 605,250 0
0.00%
ASHOKLEY 30-Aug-18 CE 115.00 5.05 0.20
4.12%
5.85
4.80
1,180,000 107 63.48 984,000 124,000
14.42%
IDEA 26-Jul-18 CE 57.50 0.15 -0.05
-25.00%
0.25
0.15
1,176,000 588 2.23 2,079,000 -91,000
-4.19%
RELIANCE 26-Jul-18 CE 1,220.00 0.95 0.15
18.75%
1.50
0.80
1,174,000 4,696 13.03 399,000 63,000
18.75%
ARVIND 26-Jul-18 CE 400.00 7.80 0.30
4.00%
11.00
6.40
1,166,000 1,166 101.44 182,000 -20,000
-9.90%
ADANIPORTS 26-Jul-18 CE 370.00 6.30 -0.50
-7.35%
10.50
5.70
1,165,000 1,165 93.55 417,500 37,500
9.87%
DLF 26-Jul-18 CE 170.00 4.20 -1.10
-20.75%
6.00
4.15
1,155,000 578 56.94 680,000 12,500
1.87%
MOTHERSUMI 26-Jul-18 CE 300.00 5.05 3.85
320.83%
5.50
1.15
1,152,000 307 36.75 336,000 -70,400
-17.32%
PFC 26-Jul-18 CE 72.50 1.05 -0.25
-19.23%
1.50
0.75
1,152,000 1,152 13.48 570,000 12,000
2.15%
FEDERALBNK 26-Jul-18 CE 95.00 0.25 -0.10
-28.57%
0.40
0.20
1,144,000 572 3.32 1,721,500 -187,000
-9.80%
HINDUNILVR 26-Jul-18 CE 1,680.00 9.00 -0.25
-2.70%
16.90
6.00
1,140,600 2,281 119.65 286,800 -81,000
-22.02%
BHARTIARTL 26-Jul-18 CE 350.00 4.10 -0.10
-2.38%
5.00
2.75
1,135,600 2,271 42.59 545,700 -96,900
-15.08%
GRANULES 26-Jul-18 CE 95.00 1.80 0.40
28.57%
2.00
1.10
1,135,000 0 20.09 695,000 -160,000
-18.71%
JUSTDIAL 26-Jul-18 CE 600.00 20.50 -5.40
-20.85%
35.00
18.15
1,134,000 9,072 251.52 361,200 68,600
23.44%
JISLJALEQS 26-Jul-18 CE 90.00 0.30 -0.05
-14.29%
0.55
0.25
1,134,000 284 4.31 1,998,000 135,000
7.25%
ONGC 26-Jul-18 CE 170.00 0.30 -0.35
-53.85%
0.60
0.20
1,128,750 301 3.50 1,530,000 -75,000
-4.67%
YESBANK 26-Jul-18 CE 420.00 1.40 -0.70
-33.33%
2.10
1.25
1,121,750 2,244 19.41 693,000 52,500
8.20%
BPCL 26-Jul-18 CE 400.00 4.05 -4.15
-50.61%
7.80
3.60
1,117,800 932 52.76 667,800 61,200
10.09%
ASHOKLEY 30-Aug-18 CE 130.00 1.95 0.10
5.41%
2.20
1.75
1,116,000 101 22.43 3,156,000 348,000
12.39%
MINDTREE 26-Jul-18 CE 1,020.00 8.00 -1.85
-18.78%
17.50
7.90
1,113,600 1,392 139.76 278,400 21,600
8.41%
IGL 26-Jul-18 CE 280.00 3.50 0.65
22.81%
5.25
2.65
1,105,500 402 43.67 162,250 -35,750
-18.06%
BANKNIFTY 26-Jul-18 CE 27,600.00 19.40 4.05
26.38%
25.90
11.15
1,093,360 4,373 215.17 199,360 24,600
14.08%
JPASSOCIAT 26-Jul-18 CE 20.00 0.05 -0.05
-50.00%
0.10
0.05
1,088,000 136 0.87 5,814,000 -238,000
-3.93%
BAJAJ-AUTO 26-Jul-18 CE 3,300.00 3.20 -19.15
-85.68%
29.00
2.90
1,085,500 8,684 127.55 202,750 100,250
97.80%
TATASTEEL 26-Jul-18 CE 560.00 0.80 -0.15
-15.79%
0.95
0.65
1,085,403 2,171 8.03 2,422,263 -193,102
-7.38%
INFY 26-Jul-18 CE 1,440.00 1.60 0.25
18.52%
3.55
1.45
1,082,400 8,659 25.11 490,800 -31,800
-6.08%
JSWSTEEL 26-Jul-18 CE 320.00 2.40 -0.20
-7.69%
3.30
2.10
1,080,000 360 28.08 810,000 21,000
2.66%
FEDERALBNK 26-Jul-18 CE 92.50 0.45 -0.15
-25.00%
0.65
0.40
1,078,000 539 5.39 1,210,000 0
0.00%
HDFC 26-Jul-18 CE 2,000.00 11.00 -5.85
-34.72%
15.80
9.05
1,070,500 4,282 121.29 487,000 68,000
16.23%
WIPRO 26-Jul-18 CE 295.00 3.10 -1.65
-34.74%
6.15
3.10
1,063,200 2,126 47.53 499,200 170,400
51.82%
DLF 26-Jul-18 CE 190.00 0.35 -0.45
-56.25%
0.70
0.35
1,062,500 531 5.63 1,200,000 -85,000
-6.61%
FEDERALBNK 26-Jul-18 CE 85.00 2.60 -0.20
-7.14%
3.50
2.35
1,061,500 531 29.51 1,765,500 -33,000
-1.83%
IOC 26-Jul-18 CE 170.00 0.70 -1.15
-62.16%
1.35
0.60
1,059,000 1,059 9.74 1,080,000 -45,000
-4.00%
DLF 26-Jul-18 CE 200.00 0.20 -0.20
-50.00%
0.30
0.15
1,037,500 519 2.28 1,827,500 -137,500
-7.00%
SBIN 26-Jul-18 CE 290.00 0.30 -0.05
-14.29%
0.40
0.25
1,035,000 828 3.31 1,578,000 -18,000
-1.13%
YESBANK 26-Jul-18 CE 380.00 13.50 -3.65
-21.28%
17.10
12.65
1,032,500 2,065 152.19 812,000 -143,500
-15.02%
LUPIN 26-Jul-18 CE 820.00 7.20 0.25
3.60%
9.25
6.30
1,029,000 4,116 79.85 352,800 13,300
3.92%
KOTAKBANK 26-Jul-18 CE 1,380.00 4.65 -5.55
-54.41%
13.85
4.25
1,028,800 4,115 75.72 309,600 -8,000
-2.52%
HINDPETRO 26-Jul-18 CE 280.00 4.65 -4.60
-49.73%
9.00
4.60
1,026,900 2,054 60.59 815,850 12,600
1.57%
HINDALCO 26-Jul-18 CE 225.00 0.30 -0.30
-50.00%
0.70
0.30
1,025,500 513 4.61 1,288,000 -63,000
-4.66%
BATAINDIA 26-Jul-18 CE 860.00 15.50 3.10
25.00%
17.55
12.05
1,010,900 2,022 155.88 360,800 97,900
37.24%
MINDTREE 26-Jul-18 CE 1,040.00 5.30 -1.25
-19.08%
11.60
4.95
1,010,400 1,263 81.64 336,000 19,200
6.06%
ASHOKLEY 26-Jul-18 CE 150.00 0.10 0.00
0.00%
0.15
0.05
996,000 91 0.80 5,768,000 -244,000
-4.06%
RECLTD 26-Jul-18 CE 105.00 0.20 -0.05
-20.00%
0.30
0.15
996,000 166 1.99 1,650,000 -78,000
-4.51%
ARVIND 26-Jul-18 CE 420.00 2.00 -0.35
-14.89%
3.15
1.90
988,000 988 24.11 716,000 32,000
4.68%
BAJFINANCE 26-Jul-18 CE 2,850.00 14.00 10.95
359.02%
26.85
3.00
984,500 788 168.35 88,000 87,500
17,500.00%
HINDPETRO 26-Jul-18 CE 290.00 2.25 -2.45
-52.13%
3.85
2.10
979,650 1,959 28.31 768,600 143,325
22.92%
RECLTD 26-Jul-18 CE 100.00 0.40 -0.20
-33.33%
0.55
0.40
978,000 163 4.50 1,842,000 0
0.00%
L&TFH 26-Jul-18 CE 170.00 0.80 0.15
23.08%
1.20
0.50
976,500 244 8.20 810,000 184,500
29.50%
POWERGRID 26-Jul-18 CE 180.00 0.85 -0.60
-41.38%
1.45
0.70
976,000 488 9.37 508,000 44,000
9.48%
CEATLTD 26-Jul-18 CE 1,350.00 43.00 30.00
230.77%
67.00
12.15
969,500 0 402.34 77,000 -18,200
-19.12%
BAJAJ-AUTO 26-Jul-18 CE 3,050.00 10.50 -112.05
-91.43%
142.30
9.55
962,750 7,702 319.73 138,250 121,000
701.45%
HINDUNILVR 26-Jul-18 CE 1,660.00 16.80 0.80
5.00%
27.50
9.40
961,200 1,922 165.90 168,600 -45,000
-21.07%
ADANIPOWER 26-Jul-18 CE 20.00 4.65 2.20
89.80%
5.00
2.90
960,000 120 37.92 1,620,000 -520,000
-24.30%
HAVELLS 26-Jul-18 CE 600.00 5.45 0.95
21.11%
6.80
4.10
952,000 762 50.65 395,000 186,000
89.00%
ADANIENT 26-Jul-18 CE 170.00 1.50 0.80
114.29%
3.15
0.80
940,000 1,880 19.27 352,000 -16,000
-4.35%
BANKNIFTY 26-Jul-18 CE 27,700.00 13.70 1.65
13.69%
18.55
8.55
937,600 3,750 132.67 168,760 39,920
30.98%
HDFCBANK 26-Jul-18 CE 2,220.00 24.00 4.25
21.52%
28.85
14.10
937,000 3,748 206.61 313,500 57,000
22.22%
AUROPHARMA 26-Jul-18 CE 600.00 5.10 1.45
39.73%
7.05
3.00
933,000 3,732 49.92 309,000 -21,000
-6.36%
WIPRO 26-Jul-18 CE 310.00 1.00 -0.70
-41.18%
2.20
1.00
931,200 1,862 14.62 835,200 261,600
45.61%
INDIACEM 26-Jul-18 CE 105.00 2.30 0.55
31.43%
2.70
1.50
931,000 466 21.51 784,000 -101,500
-11.46%
KTKBANK 26-Jul-18 CE 115.00 0.75 -0.30
-28.57%
1.30
0.75
927,000 464 8.71 1,066,500 -27,000
-2.47%
ASHOKLEY 30-Aug-18 CE 110.00 7.15 0.30
4.38%
8.10
6.75
924,000 84 68.28 900,000 148,000
19.68%
JINDALSTEL 26-Jul-18 CE 180.00 7.25 -0.95
-11.59%
10.25
6.60
920,250 920 72.33 180,000 -36,000
-16.67%
BIOCON 26-Jul-18 CE 600.00 4.10 0.15
3.80%
6.00
3.25
918,000 1,836 44.06 361,800 -18,900
-4.96%
UNIONBANK 26-Jul-18 CE 80.00 0.95 -0.15
-13.64%
1.15
0.75
906,000 906 8.88 990,000 72,000
7.84%
HCLTECH 26-Jul-18 CE 1,020.00 4.00 1.30
48.15%
6.40
2.85
903,000 3,612 47.14 503,300 30,800
6.52%
IDFCBANK 26-Jul-18 CE 37.50 0.35 -0.15
-30.00%
0.50
0.35
902,000 0 3.79 2,233,000 176,000
8.56%
BEL 26-Jul-18 CE 110.00 0.80 0.30
60.00%
1.00
0.40
900,900 182 5.86 985,050 -227,700
-18.78%
BAJAJ-AUTO 26-Jul-18 CE 3,250.00 6.00 -25.80
-81.13%
40.70
3.75
900,000 7,200 162.27 132,000 60,500
84.62%
BHARTIARTL 26-Jul-18 CE 360.00 1.55 -0.20
-11.43%
1.90
1.05
895,900 1,792 12.45 555,900 -100,300
-15.28%
SOUTHBANK 26-Jul-18 CE 27.50 0.05 0.00
0.00%
0.10
0.05
894,807 0 0.54 3,546,087 563,397
18.89%
BEL 26-Jul-18 CE 100.00 4.60 2.20
91.67%
5.35
2.10
891,000 180 30.29 351,450 -14,850
-4.05%
VOLTAS 26-Jul-18 CE 550.00 8.00 3.10
63.27%
13.55
3.65
890,000 890 63.72 103,000 0
0.00%
UPL 26-Jul-18 CE 560.00 10.00 -0.10
-0.99%
11.10
6.65
885,600 886 76.69 342,000 84,000
32.56%
JINDALSTEL 26-Jul-18 CE 220.00 0.40 -0.20
-33.33%
0.70
0.40
873,000 873 4.45 3,181,500 -189,000
-5.61%
RBLBANK 26-Jul-18 CE 600.00 3.35 0.65
24.07%
5.60
1.10
871,200 0 31.10 524,400 -204,000
-28.01%
BAJFINANCE 26-Jul-18 CE 2,500.00 232.25 163.60
238.31%
251.15
49.75
866,500 693 1,091.88 132,500 -128,000
-49.14%
JISLJALEQS 26-Jul-18 CE 77.50 2.20 0.20
10.00%
3.60
2.05
864,000 216 23.59 261,000 198,000
314.29%
TECHM 26-Jul-18 CE 650.00 8.55 3.70
76.29%
10.60
5.30
861,600 1,723 70.05 366,000 -180,000
-32.97%
ITC 26-Jul-18 CE 295.00 0.55 0.10
22.22%
0.65
0.45
859,200 859 4.90 1,200,000 228,000
23.46%
EXIDEIND 26-Jul-18 CE 270.00 2.50 0.70
38.89%
3.00
1.40
856,000 428 19.09 564,000 -96,000
-14.55%
CEATLTD 26-Jul-18 CE 1,300.00 75.00 48.25
180.37%
100.60
23.45
849,100 0 438.73 35,350 -58,450
-62.31%
TATASTEEL 26-Jul-18 CE 580.00 0.45 -0.15
-25.00%
0.55
0.40
848,800 1,698 3.82 3,063,107 -391,509
-11.33%
BHEL 26-Jul-18 CE 75.00 0.40 0.05
14.29%
0.45
0.30
847,500 113 3.14 2,692,500 -22,500
-0.83%
ASHOKLEY 30-Aug-18 CE 125.00 2.60 0.10
4.00%
2.95
2.35
844,000 77 22.45 1,952,000 196,000
11.16%
ASHOKLEY 30-Aug-18 CE 135.00 1.55 0.10
6.90%
1.70
1.40
836,000 76 12.96 1,792,000 568,000
46.41%
WIPRO 26-Jul-18 CE 285.00 6.20 -2.35
-27.49%
11.10
6.20
835,200 1,670 69.82 528,000 100,800
23.60%
APOLLOTYRE 26-Jul-18 CE 275.00 7.75 1.70
28.10%
15.00
4.20
831,000 416 53.93 183,000 -3,000
-1.61%
PCJEWELLER 26-Jul-18 CE 140.00 0.70 0.35
100.00%
1.00
0.20
829,500 277 4.81 1,057,500 145,500
15.95%
JINDALSTEL 26-Jul-18 CE 210.00 0.80 -0.20
-20.00%
1.15
0.65
828,000 828 6.87 1,350,000 -49,500
-3.54%
PCJEWELLER 26-Jul-18 CE 60.00 26.00 11.20
75.68%
26.00
10.50
817,500 273 121.32 162,000 51,000
45.95%
NIFTY 30-Aug-18 CE 11,200.00 99.00 17.50
21.47%
103.40
77.30
814,275 0 787.16 752,025 97,275
14.86%
BANKNIFTY 26-Jul-18 CE 28,000.00 7.55 0.45
6.34%
8.50
4.35
811,800 0 56.01 497,520 12,120
2.50%
BHEL 26-Jul-18 CE 67.50 2.30 0.50
27.78%
2.55
1.60
810,000 108 16.93 870,000 -7,500
-0.85%
HCC 26-Jul-18 CE 10.00 0.35 0.00
0.00%
0.35
0.20
810,000 0 2.27 810,000 342,000
73.08%
NBCC 26-Jul-18 CE 70.00 0.45 -0.40
-47.06%
0.75
0.45
810,000 0 4.37 1,440,000 -96,000
-6.25%
M&M 26-Jul-18 CE 940.00 3.35 -1.70
-33.66%
4.85
3.20
807,000 3,228 31.31 836,000 -4,000
-0.48%
UPL 26-Jul-18 CE 600.00 2.85 0.85
42.50%
2.90
1.35
805,200 805 16.35 714,000 102,000
16.67%
NIFTY 26-Jul-18 CE 11,600.00 1.60 0.20
14.29%
2.05
1.10
803,175 1,606 13.73 465,975 -50,775
-9.83%
KPIT 26-Jul-18 CE 300.00 5.00 -0.40
-7.41%
7.50
4.40
801,000 0 50.70 517,500 27,000
5.50%
MINDTREE 26-Jul-18 CE 1,100.00 1.90 -0.80
-29.63%
4.25
1.75
794,400 993 22.64 632,400 -57,600
-8.35%
BANKBARODA 26-Jul-18 CE 135.00 0.30 -0.15
-33.33%
0.60
0.30
792,000 3,168 3.48 932,000 152,000
19.49%
CANBK 26-Jul-18 CE 250.00 2.70 0.30
12.50%
3.00
1.75
792,000 257 18.61 680,000 -2,000
-0.29%
TATAMOTORS 26-Jul-18 CE 290.00 0.20 -0.10
-33.33%
0.35
0.20
790,500 1,565 1.90 3,148,500 -249,000
-7.33%
HDFC 26-Jul-18 CE 1,980.00 17.60 -7.90
-30.98%
25.10
14.55
790,000 3,160 141.81 286,500 96,000
50.39%
LUPIN 26-Jul-18 CE 800.00 14.25 1.40
10.89%
17.50
12.40
788,900 3,156 116.76 141,400 22,400
18.82%
CIPLA 26-Jul-18 CE 620.00 14.10 7.30
107.35%
15.50
4.80
786,000 1,572 64.92 102,000 -52,000
-33.77%
BATAINDIA 26-Jul-18 CE 840.00 24.60 4.95
25.19%
27.45
19.65
781,000 1,562 186.82 301,400 80,300
36.32%
TITAN 26-Jul-18 CE 860.00 13.15 -5.15
-28.14%
21.95
11.35
780,750 781 117.50 309,750 18,000
6.17%
INFY 26-Jul-18 CE 1,320.00 36.90 20.15
120.30%
51.00
18.35
777,000 6,216 277.23 638,400 -96,600
-13.14%
SBIN 26-Jul-18 CE 300.00 0.20 -0.05
-20.00%
0.25
0.20
777,000 622 1.63 2,280,000 -270,000
-10.59%
LICHSGFIN 26-Jul-18 CE 530.00 4.10 -1.45
-26.13%
6.60
2.75
775,500 776 34.35 233,200 4,400
1.92%
CGPOWER 26-Jul-18 CE 62.50 0.80 -0.10
-11.11%
1.15
0.55
768,000 768 6.30 504,000 -168,000
-25.00%
BHEL 26-Jul-18 CE 72.50 0.65 0.05
8.33%
0.80
0.50
765,000 102 4.36 1,957,500 75,000
3.98%
BANKNIFTY 26-Jul-18 CE 27,800.00 10.70 1.05
10.88%
13.00
6.45
762,920 191 78.43 161,080 37,720
30.58%
SOUTHBANK 30-Aug-18 CE 25.00 0.90 0.20
28.57%
0.90
0.60
762,243 0 5.64 861,666 430,833
100.00%
INDUSINDBK 26-Jul-18 CE 1,920.00 13.55 1.30
10.61%
19.50
9.50
761,400 1,523 114.13 118,200 -34,200
-22.44%
ADANIENT 26-Jul-18 CE 150.00 14.00 9.10
185.71%
19.85
4.30
760,000 1,520 84.66 528,000 -148,000
-21.89%
NTPC 26-Jul-18 CE 155.00 2.05 0.35
20.59%
2.20
1.60
756,000 378 15.12 648,000 -20,000
-2.99%
TECHM 26-Jul-18 CE 640.00 13.05 5.80
80.00%
15.80
7.75
753,600 1,507 92.39 192,000 -36,000
-15.79%
INDIACEM 26-Jul-18 CE 115.00 0.55 0.10
22.22%
0.70
0.45
752,500 376 3.99 1,099,000 -392,000
-26.29%
BAJAJ-AUTO 26-Jul-18 CE 2,950.00 22.40 -165.60
-88.09%
193.00
20.10
751,750 6,014 374.07 102,500 89,250
673.58%
LT 26-Jul-18 CE 1,280.00 18.85 3.10
19.68%
26.00
13.95
750,750 3,003 149.77 225,000 1,500
0.67%
RECLTD 26-Jul-18 CE 92.50 2.15 -0.50
-18.87%
2.50
1.70
750,000 125 16.05 372,000 192,000
106.67%
RELINFRA 26-Jul-18 CE 400.00 3.90 0.50
14.71%
4.65
2.45
742,300 1,485 24.87 422,500 -49,400
-10.47%
RELIANCE 26-Jul-18 CE 1,080.00 52.15 19.30
58.75%
61.65
36.50
741,000 2,964 362.94 841,000 -185,000
-18.03%
BAJFINANCE 26-Jul-18 CE 3,000.00 4.00 2.80
233.33%
8.15
1.50
735,000 588 38.44 132,000 132,000
0.00%
RBLBANK 26-Jul-18 CE 570.00 11.90 4.75
66.43%
18.35
5.50
729,600 0 82.44 130,800 -142,800
-52.19%
TITAN 26-Jul-18 CE 900.00 3.00 -2.35
-43.93%
6.65
2.70
723,000 723 32.97 585,750 -57,750
-8.97%
JUSTDIAL 26-Jul-18 CE 620.00 14.50 -3.70
-20.33%
18.55
12.45
721,000 5,768 111.32 253,400 18,200
7.74%
TATAPOWER 26-Jul-18 CE 75.00 0.20 -0.10
-33.33%
0.25
0.15
711,000 178 1.56 1,602,000 -90,000
-5.32%
COALINDIA 26-Jul-18 CE 265.00 3.50 0.45
14.75%
3.90
1.90
708,400 708 20.54 382,800 -13,200
-3.33%
BANKINDIA 26-Jul-18 CE 80.00 4.10 -0.25
-5.75%
4.90
2.90
708,000 708 26.27 1,512,000 174,000
13.00%
KTKBANK 26-Jul-18 CE 120.00 0.40 -0.20
-33.33%
0.65
0.40
706,500 353 3.46 1,795,500 -58,500
-3.16%
RPOWER 30-Aug-18 CE 30.00 2.45 0.15
6.52%
2.75
1.95
702,000 176 16.92 1,066,000 -65,000
-5.75%
TECHM 26-Jul-18 CE 670.00 3.90 1.65
73.33%
4.95
2.55
700,800 1,402 26.91 368,400 -85,200
-18.78%
IDBI 26-Jul-18 CE 62.50 0.65 -0.25
-27.78%
1.20
0.65
700,000 175 6.44 720,000 0
0.00%
IDBI 26-Jul-18 CE 75.00 0.10 -0.05
-33.33%
0.15
0.10
700,000 175 0.70 1,750,000 -60,000
-3.31%
UPL 26-Jul-18 CE 580.00 4.30 -0.05
-1.15%
5.25
3.00
698,400 698 26.96 451,200 74,400
19.75%
VEDL 26-Jul-18 CE 240.00 0.25 -0.10
-28.57%
0.30
0.20
698,250 698 1.68 2,378,250 -180,250
-7.05%
HDFCBANK 26-Jul-18 CE 2,260.00 11.50 1.30
12.75%
15.45
9.00
696,000 2,784 81.36 313,500 130,000
70.84%
ITC 26-Jul-18 CE 300.00 0.35 0.00
0.00%
0.50
0.35
688,800 689 2.82 1,214,400 -232,800
-16.09%
INDIACEM 26-Jul-18 CE 110.00 1.25 0.25
25.00%
1.45
0.85
682,500 341 7.92 1,333,500 -31,500
-2.31%
NIFTY 30-Aug-18 CE 11,000.00 201.00 33.20
19.79%
206.85
158.80
676,725 0 1,308.18 938,625 110,025
13.28%
GAIL 26-Jul-18 CE 360.00 6.25 -0.35
-5.30%
8.40
6.05
672,084 336 48.52 408,051 -40,005
-8.93%
MCDOWELL-N 26-Jul-18 CE 580.00 14.20 2.10
17.36%
17.15
9.85
671,250 5,370 89.01 368,750 31,250
9.26%
IDFCBANK 26-Jul-18 CE 45.00 0.05 0.00
0.00%
0.05
0.05
671,000 0 0.34 2,046,000 -154,000
-7.00%
MINDTREE 26-Jul-18 CE 980.00 20.75 -2.40
-10.37%
38.00
20.35
669,600 837 188.63 112,800 -56,400
-33.33%
JUBLFOOD 26-Jul-18 CE 1,450.00 71.30 37.55
111.26%
82.80
29.15
651,000 2,604 400.82 1,348,000 -136,000
-9.16%
PNB 26-Jul-18 CE 82.50 0.50 -0.25
-33.33%
0.75
0.50
649,000 2,596 3.89 1,111,000 -93,500
-7.76%
AMBUJACEM 26-Jul-18 CE 200.00 2.30 -0.05
-2.13%
3.00
2.10
647,500 648 16.64 692,500 42,500
6.54%
MOTHERSUMI 26-Jul-18 CE 290.00 11.50 8.90
342.31%
11.55
2.85
641,600 171 40.36 140,800 -76,800
-35.29%
SBIN 26-Jul-18 CE 255.00 9.20 1.10
13.58%
10.00
7.20
639,000 511 56.36 708,000 -21,000
-2.88%
BAJAJ-AUTO 26-Jul-18 CE 2,900.00 34.50 -221.85
-86.54%
238.00
32.55
637,750 5,102 383.67 135,500 111,500
464.58%
HDFCBANK 26-Jul-18 CE 2,180.00 39.95 3.90
10.82%
48.00
30.25
634,500 2,538 234.57 128,500 1,000
0.78%
IDFC 26-Jul-18 CE 45.00 0.45 -0.25
-35.71%
0.65
0.45
633,600 317 3.29 2,230,800 -26,400
-1.17%
HCC 26-Jul-18 CE 12.50 0.05 -0.05
-50.00%
0.10
0.05
630,000 0 0.32 2,376,000 -252,000
-9.59%
NBCC 26-Jul-18 CE 65.00 1.20 -0.75
-38.46%
1.85
1.10
630,000 0 9.20 606,000 -84,000
-12.17%
HDFCBANK 26-Jul-18 CE 2,240.00 16.20 2.10
14.89%
20.95
12.30
625,000 2,500 100.81 266,500 8,000
3.09%
NIFTY 26-Jul-18 CE 10,800.00 241.95 47.15
24.20%
252.10
182.80
623,175 2,493 1,421.52 2,055,750 -72,600
-3.41%
BPCL 26-Jul-18 CE 410.00 2.15 -2.35
-52.22%
3.00
1.95
617,400 515 15.25 279,000 -23,400
-7.74%
INDIACEM 26-Jul-18 CE 100.00 4.70 1.55
49.21%
5.25
3.00
616,000 308 27.54 381,500 -59,500
-13.49%
BANKNIFTY 26-Jul-18 CE 26,700.00 323.15 52.05
19.20%
369.95
225.05
613,640 0 1,880.56 31,640 2,640
9.10%
KTKBANK 26-Jul-18 CE 110.00 1.95 -0.60
-23.53%
3.05
1.70
612,000 306 13.77 495,000 162,000
48.65%
SREINFRA 26-Jul-18 CE 60.00 0.60 -1.00
-62.50%
1.05
0.55
609,000 0 4.26 224,000 56,000
33.33%
SUNPHARMA 26-Jul-18 CE 600.00 1.55 0.25
19.23%
1.70
0.85
606,100 2,424 7.58 1,742,400 -203,500
-10.46%
NIITTECH 26-Jul-18 CE 1,150.00 10.50 -3.05
-22.51%
21.00
9.00
605,250 605 97.63 167,250 -81,750
-32.83%
DLF 26-Jul-18 CE 185.00 0.65 -0.60
-48.00%
1.20
0.60
602,500 301 5.60 695,000 -32,500
-4.47%
HINDALCO 26-Jul-18 CE 240.00 0.15 -0.05
-25.00%
0.20
0.10
602,000 301 0.90 2,061,500 140,000
7.29%
GAIL 26-Jul-18 CE 370.00 2.85 -0.40
-12.31%
4.10
2.55
600,075 300 19.56 365,379 -85,344
-18.93%
NTPC 26-Jul-18 CE 160.00 0.45 0.00
0.00%
0.55
0.35
600,000 300 2.70 1,552,000 -52,000
-3.24%
BHARTIARTL 26-Jul-18 CE 370.00 0.70 -0.05
-6.67%
0.75
0.45
598,400 1,197 3.83 555,900 -45,900
-7.63%
ANDHRABANK 26-Jul-18 CE 32.50 0.55 0.05
10.00%
0.65
0.40
598,000 150 2.99 936,000 -104,000
-10.00%
JUBLFOOD 26-Jul-18 CE 1,550.00 26.00 16.20
165.31%
32.50
9.90
598,000 2,392 154.52 275,000 156,000
131.09%
HINDUNILVR 26-Jul-18 CE 1,800.00 1.15 -0.15
-11.54%
1.55
0.90
597,000 1,194 6.69 1,151,400 -328,200
-22.18%
NATIONALUM 26-Jul-18 CE 60.00 0.90 -0.55
-37.93%
1.45
0.85
584,000 0 6.66 912,000 104,000
12.87%
NIFTY 30-Aug-18 CE 11,500.00 24.35 2.80
12.99%
28.30
20.20
583,125 0 148.81 1,377,000 55,575
4.21%
NIFTY 30-Aug-18 CE 11,100.00 145.00 24.80
20.63%
150.00
114.95
582,225 0 817.62 453,900 7,275
1.63%
AUROPHARMA 26-Jul-18 CE 580.00 11.35 3.30
40.99%
16.90
7.00
579,000 2,316 70.64 114,000 -46,000
-28.75%
IDEA 26-Jul-18 CE 62.50 0.10 0.00
0.00%
0.10
0.05
574,000 287 0.52 1,960,000 -371,000
-15.92%
HAVELLS 26-Jul-18 CE 590.00 6.50 0.05
0.78%
9.50
5.70
564,000 451 42.86 117,000 36,000
44.44%
NIFTY 30-Aug-18 CE 11,300.00 64.95 12.70
24.31%
68.40
49.85
563,475 0 356.12 441,000 31,500
7.69%
JINDALSTEL 26-Jul-18 CE 230.00 0.30 -0.15
-33.33%
0.45
0.30
553,500 554 1.88 2,583,000 9,000
0.35%
BANKINDIA 26-Jul-18 CE 100.00 0.20 -0.10
-33.33%
0.35
0.20
552,000 552 1.38 1,914,000 -114,000
-5.62%
SAIL 26-Jul-18 CE 82.50 0.15 -0.05
-25.00%
0.20
0.10
552,000 138 0.77 3,396,000 -252,000
-6.91%
ADANIENT 26-Jul-18 CE 140.00 23.00 10.45
83.27%
25.70
12.05
548,000 1,096 107.68 524,000 -340,000
-39.35%
CIPLA 26-Jul-18 CE 630.00 8.60 4.20
95.45%
9.90
3.20
543,000 1,086 30.30 158,000 -61,000
-27.85%
HDFCBANK 26-Jul-18 CE 2,300.00 5.80 0.50
9.43%
8.00
4.40
543,000 2,172 33.77 331,500 188,000
131.01%
ADANIENT 26-Jul-18 CE 165.00 2.90 2.45
544.44%
4.75
2.00
540,000 1,080 17.98 228,000 208,000
1,040.00%
ORIENTBANK 26-Jul-18 CE 75.00 0.90 0.45
100.00%
1.55
0.35
540,000 540 5.67 294,000 60,000
25.64%
KOTAKBANK 26-Jul-18 CE 1,420.00 2.40 -2.00
-45.45%
5.60
2.20
539,200 2,157 19.30 485,600 -60,800
-11.13%
PCJEWELLER 30-Aug-18 CE 80.00 19.65 7.15
57.20%
19.95
10.20
538,500 180 75.87 222,000 120,000
117.65%
VOLTAS 26-Jul-18 CE 580.00 1.05 0.35
50.00%
2.40
0.50
538,000 538 6.08 144,000 14,000
10.77%
AXISBANK 26-Jul-18 CE 560.00 1.30 0.15
13.04%
1.60
0.95
537,600 430 7.20 362,400 -70,800
-16.34%
DISHTV 26-Jul-18 CE 75.00 0.20 0.00
0.00%
0.20
0.15
536,000 134 1.02 2,168,000 -128,000
-5.57%
RELINFRA 26-Jul-18 CE 380.00 11.70 1.95
20.00%
14.25
6.65
533,000 1,066 51.43 256,100 6,500
2.60%
MCDOWELL-N 26-Jul-18 CE 600.00 8.10 1.55
23.66%
9.55
5.30
531,250 4,250 39.95 405,000 -7,500
-1.82%
GRANULES 26-Jul-18 CE 100.00 0.80 0.00
0.00%
1.00
0.70
530,000 0 4.56 330,000 -105,000
-24.14%
NIFTY 30-Aug-18 CE 11,400.00 39.80 6.90
20.97%
44.00
29.45
529,950 0 209.91 449,775 25,950
6.12%
HINDPETRO 26-Jul-18 CE 300.00 1.05 -1.05
-50.00%
1.80
1.05
527,625 1,055 6.91 921,375 -23,625
-2.50%
LUPIN 26-Jul-18 CE 840.00 3.55 -0.45
-11.25%
4.85
3.35
527,100 2,108 21.82 329,000 14,000
4.44%
TV18BRDCST 26-Jul-18 CE 47.50 0.75 0.10
15.38%
1.00
0.65
527,000 0 4.48 467,500 68,000
17.02%
RELIANCE 30-Aug-18 CE 1,200.00 23.80 6.60
38.37%
26.60
18.05
524,000 2,096 119.47 385,000 119,000
44.74%
ADANIPORTS 26-Jul-18 CE 390.00 1.45 -0.15
-9.38%
2.60
1.40
522,500 523 9.98 322,500 -20,000
-5.84%
IDFC 26-Jul-18 CE 47.50 0.15 -0.10
-40.00%
0.25
0.15
514,800 257 1.03 2,257,200 26,400
1.18%
ZEEL 26-Jul-18 CE 520.00 4.70 -4.15
-46.89%
9.30
4.70
513,500 514 31.27 317,200 -10,400
-3.17%
HINDUNILVR 26-Jul-18 CE 1,720.00 3.10 -0.35
-10.14%
5.85
2.25
511,800 1,024 19.86 418,200 -40,800
-8.89%
INDUSINDBK 26-Jul-18 CE 1,900.00 21.00 1.90
9.95%
29.15
15.15
508,200 1,016 116.17 103,500 -31,500
-23.33%
HAVELLS 26-Jul-18 CE 560.00 19.45 1.95
11.14%
23.00
15.00
507,000 406 95.47 165,000 44,000
36.36%
MINDTREE 26-Jul-18 CE 1,060.00 3.50 -1.15
-24.73%
7.95
3.15
506,400 633 27.19 241,200 27,600
12.92%
GRANULES 26-Jul-18 CE 90.00 4.40 1.60
57.14%
4.60
2.55
505,000 0 18.74 270,000 -160,000
-37.21%
ADANIENT 26-Jul-18 CE 155.00 9.40 6.65
241.82%
11.00
3.80
504,000 1,008 33.36 188,000 -156,000
-45.35%
DCBBANK 26-Jul-18 CE 170.00 0.95 -0.85
-47.22%
1.50
0.85
504,000 0 5.39 382,500 -94,500
-19.81%
YESBANK 26-Jul-18 CE 430.00 0.85 -0.25
-22.73%
1.25
0.80
502,250 1,005 4.97 318,500 14,000
4.60%
BPCL 26-Jul-18 CE 390.00 7.80 -6.65
-46.02%
10.80
6.25
502,200 419 42.24 288,000 16,200
5.96%
ZEEL 26-Jul-18 CE 530.00 2.60 -2.45
-48.51%
4.95
2.60
501,800 502 17.36 384,800 -9,100
-2.31%
ICICIBANK 26-Jul-18 CE 310.00 0.20 -0.05
-20.00%
0.30
0.20
500,500 2,002 1.25 2,840,750 -38,500
-1.34%
JSWSTEEL 26-Jul-18 CE 340.00 0.75 0.00
0.00%
0.90
0.65
498,000 166 3.69 1,074,000 222,000
26.06%
WIPRO 26-Jul-18 CE 305.00 1.50 -0.90
-37.50%
3.25
1.45
496,800 994 10.68 304,800 132,000
76.39%
SUZLON 30-Aug-18 CE 7.50 0.50 0.00
0.00%
0.50
0.45
495,000 38 2.28 1,485,000 0
0.00%
RBLBANK 26-Jul-18 CE 590.00 4.50 1.00
28.57%
8.65
2.70
494,400 0 28.13 171,600 -36,000
-17.34%
TCS 26-Jul-18 CE 2,100.00 2.70 0.15
5.88%
3.30
2.40
493,000 3,944 13.90 807,500 -65,000
-7.45%
COALINDIA 26-Jul-18 CE 270.00 1.65 -0.10
-5.71%
2.00
1.10
492,800 493 7.79 484,000 -63,800
-11.65%
TATASTEEL 26-Jul-18 CE 600.00 0.35 -0.05
-12.50%
0.40
0.30
491,243 982 1.62 2,207,941 -161,272
-6.81%
RBLBANK 26-Jul-18 CE 560.00 18.90 8.50
81.73%
25.20
8.50
489,600 0 74.27 134,400 -121,200
-47.42%
POWERGRID 26-Jul-18 CE 185.00 0.30 -0.25
-45.45%
0.50
0.30
488,000 244 1.81 920,000 -248,000
-21.23%
ORIENTBANK 26-Jul-18 CE 70.00 3.15 1.55
96.88%
3.70
1.20
486,000 486 12.15 132,000 -102,000
-43.59%
HINDUNILVR 26-Jul-18 CE 1,740.00 2.00 -0.45
-18.37%
3.70
1.60
483,000 966 11.45 409,800 -62,400
-13.21%
IDBI 26-Jul-18 CE 55.00 4.00 0.50
14.29%
4.25
3.00
480,000 120 17.66 2,350,000 -320,000
-11.99%
KOTAKBANK 26-Jul-18 CE 1,340.00 15.85 -12.20
-43.49%
34.90
14.55
480,000 1,920 98.88 146,400 67,200
84.85%
KOTAKBANK 26-Jul-18 CE 1,440.00 1.80 -1.30
-41.94%
3.60
1.50
480,000 1,920 10.51 300,800 -80,800
-21.17%
TECHM 26-Jul-18 CE 700.00 1.25 0.35
38.89%
1.65
1.00
480,000 960 6.48 900,000 -121,200
-11.87%
INFY 30-Aug-18 CE 1,400.00 24.95 10.45
72.07%
30.70
15.30
477,000 3,816 120.11 136,200 6,600
5.09%
ESCORTS 26-Jul-18 CE 860.00 11.05 -1.85
-14.34%
17.70
6.90
475,200 0 59.88 100,100 8,800
9.64%
BATAINDIA 26-Jul-18 CE 880.00 9.95 2.60
35.37%
11.00
7.50
474,100 948 45.85 218,900 85,800
64.46%
BANKBARODA 26-Jul-18 CE 140.00 0.20 -0.05
-20.00%
0.35
0.20
464,000 1,856 1.25 1,032,000 -40,000
-3.73%
APOLLOTYRE 26-Jul-18 CE 310.00 0.30 0.00
0.00%
1.25
0.20
459,000 230 2.98 156,000 108,000
225.00%
ADANIENT 26-Jul-18 CE 145.00 20.25 11.75
138.24%
21.25
7.50
452,000 904 78.47 216,000 -308,000
-58.78%
POWERGRID 26-Jul-18 CE 182.50 0.50 -0.35
-41.18%
0.75
0.40
452,000 226 2.53 272,000 -112,000
-29.17%
CEATLTD 26-Jul-18 CE 1,500.00 5.90 5.15
686.67%
16.00
2.00
450,450 0 46.71 58,100 56,000
2,666.67%
IDBI 26-Jul-18 CE 57.50 2.15 -0.25
-10.42%
2.90
1.90
450,000 113 10.58 600,000 -120,000
-16.67%
ADANIPORTS 26-Jul-18 CE 400.00 0.60 -0.10
-14.29%
1.20
0.60
450,000 450 3.74 600,000 7,500
1.27%
PFC 26-Jul-18 CE 80.00 0.15 -0.10
-40.00%
0.20
0.10
450,000 450 0.68 3,198,000 -60,000
-1.84%
NCC 26-Jul-18 CE 105.00 0.10 -0.05
-33.33%
0.15
0.10
448,000 0 0.45 2,184,000 -304,000
-12.22%
ZEEL 26-Jul-18 CE 540.00 1.55 -1.40
-47.46%
2.80
1.40
444,600 445 8.18 412,100 -24,700
-5.65%
ESCORTS 26-Jul-18 CE 880.00 5.90 -1.75
-22.88%
9.70
3.60
444,400 0 30.22 106,700 2,200
2.11%
SRTRANSFIN 26-Jul-18 CE 1,200.00 19.75 -9.50
-32.48%
30.15
16.75
442,200 1,769 101.71 148,200 21,000
16.51%
TV18BRDCST 26-Jul-18 CE 55.00 0.10 0.05
100.00%
0.10
0.05
442,000 0 0.27 603,500 -331,500
-35.45%
CANBK 26-Jul-18 CE 260.00 1.30 0.10
8.33%
1.45
0.80
440,000 143 5.19 652,000 0
0.00%
FEDERALBNK 26-Jul-18 CE 100.00 0.10 -0.10
-50.00%
0.20
0.10
440,000 220 0.57 1,919,500 -110,000
-5.42%
IDBI 26-Jul-18 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
440,000 110 0.22 1,230,000 -310,000
-20.13%
BAJAJ-AUTO 26-Jul-18 CE 3,400.00 2.80 -9.55
-77.33%
14.95
2.65
439,750 3,518 28.32 145,500 79,750
121.29%
AUROPHARMA 26-Jul-18 CE 590.00 7.50 2.10
38.89%
11.10
4.30
437,000 1,748 36.88 116,000 -6,000
-4.92%
CIPLA 26-Jul-18 CE 640.00 5.00 1.90
61.29%
5.65
2.15
435,000 870 15.09 302,000 -61,000
-16.80%
NIFTY 26-Jul-18 CE 12,000.00 1.35 0.15
12.50%
1.35
0.80
433,050 0 4.24 711,825 12,225
1.75%
TATAPOWER 26-Jul-18 CE 70.00 0.80 -0.25
-23.81%
1.05
0.75
432,000 108 3.72 648,000 45,000
7.46%
TATAPOWER 26-Jul-18 CE 72.50 0.40 -0.10
-20.00%
0.45
0.35
432,000 108 1.81 1,008,000 72,000
7.69%
RELCAPITAL 26-Jul-18 CE 370.00 3.85 0.20
5.48%
4.90
2.75
430,500 861 15.45 198,000 0
0.00%
RELCAPITAL 26-Jul-18 CE 380.00 2.35 0.15
6.82%
3.20
1.60
429,000 858 9.14 364,500 6,000
1.67%
SBIN 26-Jul-18 CE 285.00 0.45 -0.05
-10.00%
0.50
0.40
429,000 343 1.84 894,000 -114,000
-11.31%
BIOCON 26-Jul-18 CE 580.00 9.70 0.15
1.57%
14.50
8.30
426,600 853 47.40 67,500 -14,400
-17.58%
NBCC 26-Jul-18 CE 80.00 0.10 -0.15
-60.00%
0.20
0.10
426,000 0 0.55 1,818,000 -66,000
-3.50%
PFC 26-Jul-18 CE 77.50 0.15 -0.15
-50.00%
0.30
0.15
426,000 426 0.94 3,036,000 66,000
2.22%
BIOCON 26-Jul-18 CE 620.00 1.25 0.10
8.70%
2.20
1.00
425,700 851 6.77 716,400 2,700
0.38%
LT 26-Jul-18 CE 1,320.00 6.90 0.50
7.81%
10.35
5.65
424,500 1,698 34.26 373,500 -37,500
-9.12%
KTKBANK 26-Jul-18 CE 125.00 0.25 -0.10
-28.57%
0.40
0.20
423,000 212 1.14 1,125,000 -94,500
-7.75%
TATAPOWER 26-Jul-18 CE 77.50 0.10 0.00
0.00%
0.15
0.10
423,000 106 0.55 540,000 72,000
15.38%
CEATLTD 26-Jul-18 CE 1,340.00 47.40 31.35
195.33%
72.50
14.25
422,800 0 195.16 20,650 -29,400
-58.74%
ARVIND 26-Jul-18 CE 430.00 0.85 -0.25
-22.73%
1.40
0.70
422,000 422 4.43 474,000 18,000
3.95%
TECHM 26-Jul-18 CE 680.00 2.60 1.00
62.50%
3.30
1.70
420,000 840 11.21 716,400 -72,000
-9.13%
HINDUNILVR 26-Jul-18 CE 1,760.00 1.55 -0.35
-18.42%
2.65
1.30
418,200 836 7.69 664,800 -93,000
-12.27%
IDFCBANK 26-Jul-18 CE 42.50 0.10 0.00
0.00%
0.10
0.05
418,000 0 0.38 3,025,000 -44,000
-1.43%
EXIDEIND 26-Jul-18 CE 265.00 4.60 1.50
48.39%
5.00
2.70
416,000 208 15.68 224,000 -16,000
-6.67%
NATIONALUM 26-Jul-18 CE 65.00 0.30 -0.05
-14.29%
0.50
0.25
416,000 0 1.37 1,296,000 16,000
1.25%
RPOWER 30-Aug-18 CE 32.50 1.35 0.15
12.50%
1.50
1.15
416,000 104 5.45 663,000 104,000
18.60%
BPCL 26-Jul-18 CE 420.00 1.10 -1.20
-52.17%
1.65
1.05
414,000 345 5.34 304,200 -1,800
-0.59%
UNIONBANK 26-Jul-18 CE 77.50 1.80 -0.15
-7.69%
2.00
1.30
414,000 414 7.12 216,000 60,000
38.46%
NATIONALUM 26-Jul-18 CE 62.50 0.50 -0.15
-23.08%
0.85
0.45
408,000 0 2.69 808,000 104,000
14.77%
IDFCBANK 26-Jul-18 CE 40.00 0.10 -0.10
-50.00%
0.15
0.10
407,000 0 0.57 3,696,000 -132,000
-3.45%
TATAMOTORS 26-Jul-18 CE 310.00 0.15 0.00
0.00%
0.15
0.05
403,500 799 0.44 2,605,500 -192,000
-6.86%
DRREDDY 26-Jul-18 CE 2,100.00 35.05 3.20
10.05%
45.15
30.00
402,250 3,218 160.10 145,500 23,500
19.26%
ICICIBANK 30-Aug-18 CE 270.00 11.65 2.05
21.35%
12.85
10.10
401,500 1,606 46.86 698,500 24,750
3.67%
INDUSINDBK 26-Jul-18 CE 1,940.00 8.60 0.55
6.83%
12.35
5.10
398,700 797 38.63 184,200 2,700
1.49%
SOUTHBANK 30-Aug-18 CE 22.50 2.00 0.55
37.93%
2.00
1.45
397,692 0 6.64 1,027,371 231,987
29.17%
NIITTECH 26-Jul-18 CE 1,200.00 4.00 -2.25
-36.00%
8.55
3.15
397,500 398 23.41 210,000 -84,750
-28.75%
ICICIBANK 30-Aug-18 CE 300.00 3.50 0.75
27.27%
4.00
3.00
396,000 1,584 14.30 1,317,250 63,250
5.04%
KPIT 26-Jul-18 CE 310.00 2.70 -0.25
-8.47%
3.90
2.40
396,000 0 13.07 279,000 -18,000
-6.06%
PNB 26-Jul-18 CE 95.00 0.15 0.00
0.00%
0.15
0.10
396,000 1,584 0.48 1,028,500 -159,500
-13.43%
BATAINDIA 26-Jul-18 CE 900.00 6.00 1.80
42.86%
6.90
4.65
389,400 779 22.39 229,900 49,500
27.44%
RELIANCE 30-Aug-18 CE 1,140.00 44.40 11.05
33.13%
49.50
37.05
388,000 1,552 168.43 271,000 111,000
69.38%
ICICIBANK 30-Aug-18 CE 280.00 8.00 1.45
22.14%
8.90
6.55
387,750 1,551 31.18 690,250 90,750
15.14%
ALBK 26-Jul-18 CE 45.00 0.40 -0.15
-27.27%
0.60
0.40
385,000 193 1.73 924,000 -132,000
-12.50%
HDFC 26-Jul-18 CE 2,020.00 7.35 -3.50
-32.26%
8.80
5.95
384,500 1,538 28.38 202,000 -27,500
-11.98%
CGPOWER 26-Jul-18 CE 55.00 5.00 0.90
21.95%
5.55
3.00
384,000 384 16.17 624,000 -24,000
-3.70%
KOTAKBANK 26-Jul-18 CE 1,460.00 1.35 -0.85
-38.64%
2.60
1.20
380,800 1,523 5.83 312,800 31,200
11.08%
ADANIPOWER 26-Jul-18 CE 17.50 7.10 2.20
44.90%
7.40
6.75
380,000 48 26.56 1,160,000 -320,000
-21.62%
FEDERALBNK 26-Jul-18 CE 97.50 0.20 -0.10
-33.33%
0.30
0.20
379,500 190 0.95 1,523,500 11,000
0.73%
BANKNIFTY 26-Jul-18 CE 27,900.00 8.25 0.35
4.43%
10.20
4.75
378,800 0 30.11 51,600 11,040
27.22%
IFCI 26-Jul-18 CE 20.00 0.05 0.00
0.00%
0.05
0.05
375,000 42 0.19 2,675,000 100,000
3.88%
IFCI 30-Aug-18 CE 17.50 0.50 0.10
25.00%
0.55
0.40
375,000 42 1.80 425,000 125,000
41.67%
JSWSTEEL 26-Jul-18 CE 300.00 9.60 -0.15
-1.54%
11.95
7.35
375,000 125 35.18 351,000 -36,000
-9.30%
AXISBANK 26-Jul-18 CE 520.00 17.05 3.80
28.68%
18.90
11.85
374,400 300 62.08 330,000 -20,400
-5.82%
DLF 26-Jul-18 CE 195.00 0.25 -0.30
-54.55%
0.40
0.25
372,500 186 1.27 770,000 17,500
2.33%
SREINFRA 26-Jul-18 CE 55.00 2.30 -6.05
-72.46%
2.60
1.55
371,000 0 7.68 189,000 147,000
350.00%
SUNTV 26-Jul-18 CE 780.00 12.30 1.30
11.82%
16.55
10.10
370,000 370 48.51 121,000 0
0.00%
MOTHERSUMI 26-Jul-18 CE 310.00 2.00 1.35
207.69%
2.10
0.50
369,600 99 5.21 308,800 -1,600
-0.52%
NCC 26-Jul-18 CE 110.00 0.10 -0.05
-33.33%
0.15
0.05
368,000 0 0.29 2,280,000 -96,000
-4.04%
MARUTI 26-Jul-18 CE 9,500.00 93.45 -5.80
-5.84%
131.00
78.15
367,500 2,940 373.97 167,325 45,900
37.80%
HINDZINC 26-Jul-18 CE 270.00 4.40 -1.25
-22.12%
4.70
3.65
364,800 182 15.03 451,200 -76,800
-14.55%
BALRAMCHIN 26-Jul-18 CE 70.00 0.25 -0.15
-37.50%
0.35
0.20
364,000 0 0.95 805,000 -112,000
-12.21%
POWERGRID 26-Jul-18 CE 175.00 3.05 -2.15
-41.35%
3.65
2.05
364,000 182 9.72 92,000 80,000
666.67%
IDFCBANK 30-Aug-18 CE 42.50 0.50 0.00
0.00%
0.65
0.40
363,000 0 1.78 990,000 55,000
5.88%
BAJFINANCE 30-Aug-18 CE 2,700.00 141.00 96.55
217.21%
148.10
34.40
360,500 288 343.23 68,500 34,500
101.47%
NMDC 26-Jul-18 CE 100.00 0.85 -0.15
-15.00%
0.85
0.55
360,000 180 2.52 594,000 144,000
32.00%
SUZLON 30-Aug-18 CE 10.00 0.10 0.00
0.00%
0.10
0.10
360,000 28 0.36 2,025,000 225,000
12.50%
TATAGLOBAL 26-Jul-18 CE 260.00 0.40 -0.15
-27.27%
0.70
0.35
353,250 177 1.84 567,000 -74,250
-11.58%
WIPRO 26-Jul-18 CE 280.00 9.95 -2.20
-18.11%
14.30
9.00
352,800 706 39.09 1,548,000 40,800
2.71%
ONGC 26-Jul-18 CE 175.00 0.15 -0.15
-50.00%
0.20
0.10
352,500 94 0.53 720,000 -105,000
-12.73%
INFY 26-Jul-18 CE 1,300.00 53.00 23.95
82.44%
70.90
33.00
352,200 2,818 198.18 342,000 -63,000
-15.56%
M&M 26-Jul-18 CE 960.00 1.50 -0.90
-37.50%
2.40
1.35
352,000 1,408 6.20 533,000 -73,000
-12.05%
ANDHRABANK 26-Jul-18 CE 35.00 0.20 -0.10
-33.33%
0.25
0.20
351,000 88 0.74 871,000 -156,000
-15.19%
SRTRANSFIN 26-Jul-18 CE 1,250.00 9.00 -5.40
-37.50%
15.55
7.85
349,800 1,399 36.13 187,800 13,800
7.93%
TV18BRDCST 26-Jul-18 CE 50.00 0.35 0.00
0.00%
0.45
0.20
348,500 0 1.18 875,500 -85,000
-8.85%
SAIL 30-Aug-18 CE 80.00 1.95 -0.05
-2.50%
2.00
1.70
348,000 87 6.44 768,000 96,000
14.29%
ASHOKLEY 30-Aug-18 CE 140.00 1.15 0.00
0.00%
1.25
1.00
344,000 31 3.85 1,500,000 104,000
7.45%
ICICIBANK 26-Jul-18 CE 320.00 0.20 0.00
0.00%
0.25
0.15
343,750 1,375 0.69 1,575,750 -11,000
-0.69%
HINDALCO 30-Aug-18 CE 220.00 4.65 -0.50
-9.71%
4.80
4.20
343,000 172 15.40 395,500 7,000
1.80%
RELIANCE 30-Aug-18 CE 1,160.00 35.70 8.30
30.29%
40.60
28.85
343,000 1,372 119.47 196,000 13,000
7.10%
BANKINDIA 26-Jul-18 CE 95.00 0.25 -0.15
-37.50%
0.50
0.20
342,000 342 1.09 1,194,000 108,000
9.94%
BHARTIARTL 26-Jul-18 CE 380.00 0.45 -0.05
-10.00%
0.45
0.30
341,700 683 1.33 644,300 13,600
2.16%
JUSTDIAL 26-Jul-18 CE 640.00 9.45 -3.10
-24.70%
14.00
8.50
341,600 2,733 36.45 189,000 43,400
29.81%
SUNTV 26-Jul-18 CE 800.00 6.70 0.20
3.08%
9.50
6.10
341,000 341 25.20 363,000 -15,000
-3.97%
ANDHRABANK 26-Jul-18 CE 30.00 1.55 0.35
29.17%
1.70
1.00
338,000 85 4.33 455,000 -13,000
-2.78%
CEATLTD 26-Jul-18 CE 1,450.00 11.00 8.00
266.67%
26.90
3.05
336,700 0 61.18 74,900 70,000
1,428.57%
DISHTV 26-Jul-18 CE 67.50 2.10 0.35
20.00%
2.10
1.20
336,000 84 5.21 192,000 0
0.00%
SREINFRA 26-Jul-18 CE 57.50 1.25 -2.45
-66.22%
1.75
1.00
336,000 0 4.44 161,000 119,000
283.33%
MINDTREE 26-Jul-18 CE 1,140.00 0.90 -0.55
-37.93%
2.90
0.75
331,200 414 4.97 212,400 27,600
14.94%
INFY 26-Jul-18 CE 1,460.00 1.25 0.10
8.70%
2.30
1.15
328,800 2,630 5.52 386,400 -7,200
-1.83%
DHFL 26-Jul-18 CE 640.00 2.65 -3.55
-57.26%
6.25
2.40
328,500 329 13.73 285,000 -10,500
-3.55%
COALINDIA 26-Jul-18 CE 260.00 6.00 0.65
12.15%
7.00
3.50
327,800 328 17.57 105,600 -72,600
-40.74%
SUNPHARMA 26-Jul-18 CE 540.00 24.25 11.65
92.46%
26.00
13.25
326,700 1,307 60.47 249,700 -49,500
-16.54%
GAIL 26-Jul-18 CE 380.00 1.05 -0.55
-34.38%
1.85
1.00
325,374 163 4.59 338,709 -29,337
-7.97%
CIPLA 26-Jul-18 CE 610.00 21.35 10.40
94.98%
22.65
7.80
325,000 650 35.95 44,000 7,000
18.92%
JUBLFOOD 26-Jul-18 CE 1,600.00 14.85 9.75
191.18%
18.70
4.60
324,500 1,298 43.16 172,500 41,000
31.18%
NHPC 30-Aug-18 CE 30.00 0.05 -0.05
-50.00%
0.05
0.05
324,000 27 0.16 108,000 -135,000
-55.56%
SYNDIBANK 26-Jul-18 CE 40.00 0.70 -0.15
-17.65%
0.80
0.55
324,000 162 2.24 504,000 36,000
7.69%
IDEA 26-Jul-18 CE 70.00 0.05 0.00
0.00%
0.10
0.05
322,000 161 0.16 3,262,000 -238,000
-6.80%
ASHOKLEY 26-Jul-18 CE 100.00 8.30 -0.30
-3.49%
11.05
8.15
320,000 29 31.33 336,000 -28,000
-7.69%
ADANIPOWER 30-Aug-18 CE 25.00 1.95 1.05
116.67%
2.00
1.80
320,000 40 6.14 380,000 180,000
90.00%
RELIANCE 26-Jul-18 CE 1,000.00 130.65 23.35
21.76%
140.00
114.00
320,000 1,280 408.48 490,000 -133,000
-21.35%
JUBLFOOD 26-Jul-18 CE 1,475.00 60.00 34.55
135.76%
67.60
20.60
319,500 1,278 165.12 107,000 -68,000
-38.86%
JETAIRWAYS 26-Jul-18 CE 320.00 4.15 -4.60
-52.57%
9.45
3.95
319,200 0 19.82 207,600 73,200
54.46%
CANBK 26-Jul-18 CE 230.00 12.25 2.55
26.29%
12.50
8.10
318,000 103 32.47 374,000 -14,000
-3.61%
HCLTECH 26-Jul-18 CE 980.00 20.30 8.35
69.87%
25.00
12.80
316,400 1,266 65.59 139,300 -46,900
-25.19%
ASHOKLEY 30-Aug-18 CE 150.00 0.75 0.00
0.00%
0.80
0.65
316,000 29 2.24 976,000 172,000
21.39%
ESCORTS 26-Jul-18 CE 900.00 3.00 -1.35
-31.03%
5.25
2.10
315,700 0 11.33 290,400 5,500
1.93%
GMRINFRA 30-Aug-18 CE 22.50 0.30 -0.05
-14.29%
0.40
0.30
315,000 32 1.01 1,395,000 90,000
6.90%
NTPC 30-Aug-18 CE 155.00 5.25 -0.05
-0.94%
5.50
4.60
312,000 156 15.26 344,000 276,000
405.88%
BANKNIFTY 26-Jul-18 CE 28,500.00 4.70 -0.45
-8.74%
7.90
3.70
311,280 311 14.69 766,600 70,040
10.06%
MARUTI 26-Jul-18 CE 9,600.00 59.00 -7.50
-11.28%
91.00
48.75
306,750 2,454 209.54 119,175 -17,400
-12.74%
YESBANK 30-Aug-18 CE 400.00 15.80 -1.65
-9.46%
17.70
15.00
306,250 613 49.58 329,000 7,000
2.17%
BHARTIARTL 26-Jul-18 CE 340.00 9.75 0.65
7.14%
10.75
6.85
306,000 612 26.19 408,000 18,700
4.80%
CIPLA 26-Jul-18 CE 650.00 2.85 0.70
32.56%
3.30
1.50
306,000 612 6.79 198,000 -46,000
-18.85%
IOC 26-Jul-18 CE 160.00 3.55 -3.35
-48.55%
5.40
3.30
306,000 306 13.01 612,000 -15,000
-2.39%
RELINFRA 26-Jul-18 CE 390.00 7.00 1.45
26.13%
8.50
4.00
305,500 611 17.99 137,800 18,200
15.22%
EXIDEIND 26-Jul-18 CE 275.00 1.40 0.35
33.33%
1.75
0.90
304,000 152 3.62 620,000 -28,000
-4.32%
ASIANPAINT 26-Jul-18 CE 1,400.00 25.35 -3.75
-12.89%
28.50
19.30
301,800 604 71.89 148,800 -8,400
-5.34%
TVSMOTOR 26-Jul-18 CE 580.00 3.20 -2.50
-43.86%
6.25
3.00
301,000 301 13.36 250,000 -16,000
-6.02%
IFCI 30-Aug-18 CE 20.00 0.20 0.00
0.00%
0.25
0.15
300,000 33 0.60 450,000 250,000
125.00%
JSWSTEEL 26-Jul-18 CE 330.00 1.15 0.00
0.00%
1.55
1.00
300,000 100 3.72 753,000 36,000
5.02%
POWERGRID 30-Aug-18 CE 180.00 4.05 -0.95
-19.00%
4.30
3.35
300,000 150 11.43 300,000 280,000
1,400.00%
NIFTY 26-Jul-18 CE 11,350.00 2.40 0.40
20.00%
3.15
1.50
299,775 600 7.49 78,225 23,400
42.68%
RPOWER 26-Jul-18 CE 37.50 0.15 0.05
50.00%
0.15
0.05
299,000 75 0.30 780,000 -195,000
-20.00%
LT 26-Jul-18 CE 1,260.00 28.70 5.10
21.61%
38.30
21.45
298,500 1,194 89.85 99,000 -20,250
-16.98%
APOLLOTYRE 26-Jul-18 CE 270.00 11.35 2.00
21.39%
19.50
6.70
297,000 149 34.84 276,000 -27,000
-8.91%
LICHSGFIN 26-Jul-18 CE 540.00 2.10 -1.25
-37.31%
3.65
1.55
297,000 297 6.92 194,700 -6,600
-3.28%
TATAGLOBAL 26-Jul-18 CE 280.00 0.20 -0.05
-20.00%
0.25
0.15
297,000 149 0.56 1,062,000 6,750
0.64%
MINDTREE 26-Jul-18 CE 1,120.00 1.20 -0.85
-41.46%
2.95
1.10
296,400 371 5.72 230,400 -64,800
-21.95%
SRTRANSFIN 26-Jul-18 CE 1,300.00 4.05 -3.10
-43.36%
7.90
3.50
296,400 1,186 14.14 273,000 -55,200
-16.82%
MANAPPURAM 26-Jul-18 CE 105.00 0.50 -0.35
-41.18%
0.85
0.45
294,000 0 1.76 552,000 -30,000
-5.15%
PCJEWELLER 30-Aug-18 CE 100.00 13.10 5.30
67.95%
13.80
6.50
294,000 98 29.75 201,000 75,000
59.52%
ITC 30-Aug-18 CE 280.00 7.20 0.50
7.46%
7.50
6.15
292,800 293 19.94 808,800 74,400
10.13%
APOLLOTYRE 26-Jul-18 CE 295.00 1.05 0.15
16.67%
3.70
0.50
291,000 146 5.27 72,000 21,000
41.18%
CGPOWER 26-Jul-18 CE 57.50 3.40 0.90
36.00%
3.95
1.80
288,000 288 8.32 468,000 -96,000
-17.02%
UNIONBANK 26-Jul-18 CE 85.00 0.40 -0.05
-11.11%
0.45
0.30
288,000 288 1.07 1,050,000 -12,000
-1.13%
PCJEWELLER 26-Jul-18 CE 160.00 0.20 -0.05
-20.00%
0.45
0.15
286,500 96 0.72 316,500 -72,000
-18.53%
FEDERALBNK 30-Aug-18 CE 90.00 3.20 -0.20
-5.88%
3.55
3.00
286,000 143 9.30 638,000 38,500
6.42%
HDFCBANK 26-Jul-18 CE 2,280.00 7.80 0.70
9.86%
10.70
6.10
283,500 1,134 22.96 117,500 45,000
62.07%
TATAELXSI 26-Jul-18 CE 1,400.00 27.60 3.80
15.97%
35.80
10.15
279,200 349 81.33 113,600 10,400
10.08%
JUSTDIAL 26-Jul-18 CE 580.00 29.40 -6.10
-17.18%
40.00
25.90
277,200 2,218 87.35 194,600 21,000
12.10%
IBULHSGFIN 26-Jul-18 CE 1,220.00 4.30 -15.00
-77.72%
19.00
4.30
277,000 0 39.14 67,500 -5,000
-6.90%
AMBUJACEM 26-Jul-18 CE 195.00 4.00 -0.05
-1.23%
4.80
3.55
275,000 275 12.05 200,000 17,500
9.59%
L&TFH 26-Jul-18 CE 175.00 0.45 0.10
28.57%
0.65
0.35
274,500 69 1.37 270,000 67,500
33.33%
IOC 26-Jul-18 CE 175.00 0.30 -0.55
-64.71%
0.60
0.30
273,000 273 1.12 615,000 39,000
6.77%
JPASSOCIAT 30-Aug-18 CE 20.00 0.45 -0.05
-10.00%
0.50
0.45
272,000 34 1.31 646,000 170,000
35.71%
ESCORTS 26-Jul-18 CE 920.00 1.35 -1.10
-44.90%
2.50
1.20
270,600 0 4.46 188,100 -30,800
-14.07%
BHEL 26-Jul-18 CE 80.00 0.15 -0.05
-25.00%
0.20
0.10
270,000 36 0.41 2,325,000 -60,000
-2.52%
DHFL 26-Jul-18 CE 620.00 7.65 -5.05
-39.76%
12.85
7.10
270,000 270 26.87 441,000 36,000
8.89%
RECLTD 26-Jul-18 CE 97.50 1.00 0.00
0.00%
1.00
0.65
270,000 45 2.05 324,000 0
0.00%
ICICIBANK 26-Jul-18 CE 250.00 17.20 4.05
30.80%
18.75
14.60
269,500 1,078 46.22 583,000 -13,750
-2.30%
INDIANB 26-Jul-18 CE 330.00 2.60 -4.70
-64.38%
6.85
2.45
266,000 0 10.56 142,000 38,000
36.54%
BAJFINANCE 30-Aug-18 CE 2,800.00 91.00 65.80
261.11%
101.10
23.45
264,500 212 193.22 63,500 47,000
284.85%
PNB 26-Jul-18 CE 100.00 0.10 0.00
0.00%
0.10
0.05
264,000 1,056 0.24 2,277,000 -115,500
-4.83%
BHARATFORG 26-Jul-18 CE 600.00 7.10 0.90
14.52%
8.45
4.75
262,800 219 17.27 111,600 19,200
20.78%
NIFTY 26-Jul-18 CE 10,700.00 340.00 53.75
18.78%
349.75
271.45
262,575 525 849.80 1,220,400 -58,800
-4.60%
LT 26-Jul-18 CE 1,400.00 1.25 -0.10
-7.41%
1.50
1.00
262,500 1,050 3.23 281,250 -2,250
-0.79%
ADANIPOWER 26-Jul-18 CE 12.50 12.05 8.75
265.15%
12.10
10.35
260,000 33 30.89 240,000 -80,000
-25.00%
INFIBEAM 26-Jul-18 CE 170.00 3.25 2.15
195.45%
6.25
1.00
260,000 0 8.97 604,000 24,000
4.14%
HEROMOTOCO 26-Jul-18 CE 3,500.00 27.80 -19.75
-41.54%
60.55
20.00
259,600 2,077 90.52 67,400 27,800
70.20%
JETAIRWAYS 26-Jul-18 CE 340.00 1.70 -2.10
-55.26%
4.25
1.60
256,800 0 6.96 228,000 46,800
25.83%
DCBBANK 26-Jul-18 CE 180.00 0.30 -0.20
-40.00%
0.50
0.25
256,500 0 0.87 432,000 -54,000
-11.11%
ZEEL 26-Jul-18 CE 550.00 1.00 -0.70
-41.18%
1.65
0.85
256,100 256 2.79 438,100 -33,800
-7.16%
AUROPHARMA 26-Jul-18 CE 620.00 2.70 0.70
35.00%
3.20
1.45
256,000 1,024 6.53 312,000 -31,000
-9.04%
VOLTAS 26-Jul-18 CE 570.00 2.30 0.90
64.29%
4.55
0.70
256,000 256 6.86 101,000 23,000
29.49%
YESBANK 26-Jul-18 CE 440.00 0.50 -0.15
-23.08%
0.70
0.50
255,500 511 1.53 386,750 22,750
6.25%
TATAMOTORS 26-Jul-18 CE 240.00 14.15 -0.35
-2.41%
14.95
12.50
253,500 502 35.19 105,000 21,000
25.00%
IDFCBANK 30-Aug-18 CE 40.00 0.85 -0.10
-10.53%
0.90
0.75
253,000 0 1.97 1,177,000 -33,000
-2.73%
HEXAWARE 26-Jul-18 CE 500.00 16.20 6.30
63.64%
18.00
9.50
252,000 126 37.70 108,000 -30,000
-21.74%
EXIDEIND 26-Jul-18 CE 280.00 0.80 0.20
33.33%
0.90
0.40
252,000 126 1.74 572,000 -12,000
-2.05%
HINDALCO 26-Jul-18 CE 235.00 0.20 -0.10
-33.33%
0.30
0.15
252,000 126 0.50 717,500 -42,000
-5.53%
NTPC 26-Jul-18 CE 157.50 0.95 0.10
11.76%
1.10
0.80
252,000 126 2.47 328,000 -4,000
-1.20%
SYNDIBANK 26-Jul-18 CE 42.50 0.25 -0.20
-44.44%
0.35
0.25
252,000 126 0.71 333,000 -36,000
-9.76%
HCLTECH 26-Jul-18 CE 1,040.00 2.25 0.30
15.38%
3.50
1.75
250,600 1,002 6.99 378,000 -9,800
-2.53%
VEDL 26-Jul-18 CE 250.00 0.15 -0.05
-25.00%
0.20
0.10
250,250 250 0.38 2,329,250 -87,500
-3.62%
RELIANCE 26-Jul-18 CE 1,240.00 0.60 -0.05
-7.69%
0.95
0.50
250,000 1,000 1.80 278,000 26,000
10.32%
MINDTREE 26-Jul-18 CE 1,080.00 2.55 -0.85
-25.00%
5.45
2.30
248,400 311 9.27 219,600 -3,600
-1.61%
DISHTV 26-Jul-18 CE 80.00 0.05 0.00
0.00%
0.10
0.05
248,000 62 0.17 2,072,000 -120,000
-5.47%
PNB 26-Jul-18 CE 87.50 0.20 -0.15
-42.86%
0.30
0.20
247,500 990 0.62 539,000 -71,500
-11.71%
INDIANB 26-Jul-18 CE 340.00 1.45 -2.65
-64.63%
3.70
1.20
246,000 0 5.36 128,000 6,000
4.92%
IDEA 26-Jul-18 CE 65.00 0.10 0.00
0.00%
0.10
0.05
245,000 123 0.15 4,697,000 56,000
1.21%
IGL 26-Jul-18 CE 270.00 9.00 2.05
29.50%
11.30
7.40
244,750 89 22.00 195,250 -30,250
-13.41%
SYNDIBANK 26-Jul-18 CE 45.00 0.15 -0.10
-40.00%
0.25
0.15
243,000 122 0.39 765,000 -108,000
-12.37%
TATAPOWER 26-Jul-18 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
243,000 61 0.15 1,287,000 -171,000
-11.73%
MARUTI 26-Jul-18 CE 9,700.00 34.45 -9.15
-20.99%
61.25
28.75
242,925 1,943 98.72 76,050 -38,175
-33.42%
ALBK 26-Jul-18 CE 42.50 0.85 -0.20
-19.05%
1.00
0.80
242,000 121 2.15 451,000 -33,000
-6.82%
SBIN 30-Aug-18 CE 270.00 9.55 0.60
6.70%
9.80
8.45
240,000 192 22.20 681,000 69,000
11.27%
CEATLTD 26-Jul-18 CE 1,320.00 60.00 39.40
191.26%
84.55
19.05
238,350 0 106.40 27,300 -3,500
-11.36%
JUBLFOOD 30-Aug-18 CE 1,500.00 78.00 33.65
75.87%
85.50
49.00
238,000 952 178.71 199,500 -41,500
-17.22%
WIPRO 26-Jul-18 CE 320.00 0.50 -0.50
-50.00%
0.80
0.50
237,600 475 1.54 292,800 67,200
29.79%
CEATLTD 26-Jul-18 CE 1,280.00 88.55 53.90
155.56%
114.95
31.50
237,300 0 128.95 14,700 -10,150
-40.85%
ONGC 26-Jul-18 CE 155.00 4.70 -2.40
-33.80%
6.20
3.55
236,250 63 10.25 412,500 3,750
0.92%
AUROPHARMA 26-Jul-18 CE 610.00 3.40 0.80
30.77%
4.55
2.05
235,000 940 8.48 139,000 3,000
2.21%
HINDUNILVR 26-Jul-18 CE 1,780.00 1.30 -0.20
-13.33%
1.90
1.00
234,600 469 3.17 486,000 -96,600
-16.58%
IBULHSGFIN 26-Jul-18 CE 1,240.00 6.00 -6.35
-51.42%
10.90
5.25
234,500 0 20.45 58,500 -28,500
-32.76%
POWERGRID 26-Jul-18 CE 177.50 1.55 -0.85
-35.42%
2.00
1.30
232,000 116 3.74 108,000 28,000
35.00%
AXISBANK 26-Jul-18 CE 570.00 0.75 0.00
0.00%
0.95
0.70
231,600 185 1.81 219,600 4,800
2.23%
DRREDDY 26-Jul-18 CE 2,200.00 10.50 -1.65
-13.58%
15.85
10.50
230,250 1,842 31.11 133,750 -21,000
-13.57%
RELIANCE 26-Jul-18 CE 1,060.00 71.00 18.80
36.02%
81.95
57.25
229,000 916 152.12 514,000 -121,000
-19.06%
RECLTD 26-Jul-18 CE 90.00 3.60 -0.25
-6.49%
3.80
2.75
228,000 38 7.62 240,000 42,000
21.21%
BEL 26-Jul-18 CE 115.00 0.35 0.10
40.00%
0.40
0.15
227,700 46 0.57 787,050 -64,350
-7.56%
BAJFINANCE 30-Aug-18 CE 3,000.00 35.30 25.90
275.53%
40.80
8.95
227,500 182 70.80 99,500 99,500
0.00%
TCS 26-Jul-18 CE 2,075.00 4.05 0.40
10.96%
4.95
3.50
227,500 1,820 9.37 225,000 1,000
0.45%
KSCL 26-Jul-18 CE 580.00 12.00 4.20
53.85%
14.50
5.50
226,500 0 20.93 96,000 -1,500
-1.54%
TATASTEEL 30-Aug-18 CE 540.00 13.50 0.15
1.12%
14.50
12.55
225,993 452 30.24 296,019 30,769
11.60%
ICICIBANK 30-Aug-18 CE 320.00 1.60 0.30
23.08%
2.05
1.40
225,500 902 4.31 1,196,250 170,500
16.62%
RELIANCE 26-Jul-18 CE 1,020.00 111.00 23.35
26.64%
119.00
96.00
225,000 900 240.10 420,000 -87,000
-17.16%
BAJAJ-AUTO 26-Jul-18 CE 3,350.00 3.05 -13.30
-81.35%
20.60
2.75
223,750 1,790 18.71 43,250 16,250
60.19%
TATAMOTORS 26-Jul-18 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
223,500 443 0.18 2,092,500 -211,500
-9.18%
HDFC 26-Jul-18 CE 2,040.00 4.95 -2.20
-30.77%
6.50
4.10
221,500 886 10.85 91,000 -16,000
-14.95%
RELCAPITAL 26-Jul-18 CE 400.00 1.00 -0.05
-4.76%
1.25
0.80
220,500 441 2.14 813,000 -18,000
-2.17%
LICHSGFIN 26-Jul-18 CE 550.00 1.05 -0.90
-46.15%
1.95
0.90
220,000 220 2.77 223,300 6,600
3.05%
JUSTDIAL 26-Jul-18 CE 700.00 2.80 -1.65
-37.08%
4.70
2.00
219,800 1,758 7.23 197,400 -25,200
-11.32%
INFY 26-Jul-18 CE 1,480.00 0.75 -0.20
-21.05%
1.70
0.70
219,000 1,752 2.43 315,000 42,600
15.64%
BIOCON 26-Jul-18 CE 640.00 0.75 -0.10
-11.76%
1.20
0.75
218,700 437 2.03 819,000 -44,100
-5.11%
RELIANCE 30-Aug-18 CE 1,100.00 65.20 13.10
25.14%
72.15
55.30
218,000 872 137.32 444,000 -108,000
-19.57%
INDIACEM 26-Jul-18 CE 120.00 0.40 0.05
14.29%
0.40
0.25
217,000 109 0.74 983,500 -28,000
-2.77%
POWERGRID 26-Jul-18 CE 190.00 0.10 -0.15
-60.00%
0.20
0.10
216,000 108 0.37 716,000 -164,000
-18.64%
COALINDIA 26-Jul-18 CE 275.00 0.95 0.00
0.00%
1.05
0.65
215,600 216 1.81 402,600 39,600
10.91%
IGL 26-Jul-18 CE 290.00 1.35 0.35
35.00%
1.80
1.00
214,500 78 3.02 79,750 -19,250
-19.44%
RELIANCE 26-Jul-18 CE 1,040.00 91.00 19.75
27.72%
99.75
75.00
214,000 856 184.70 508,000 -88,000
-14.77%
RELINFRA 26-Jul-18 CE 420.00 1.25 0.00
0.00%
1.45
0.85
211,900 424 2.39 379,600 -22,100
-5.50%
HINDUNILVR 26-Jul-18 CE 1,640.00 28.90 2.60
9.89%
41.00
17.45
211,200 422 55.74 57,600 -3,600
-5.88%
ARVIND 26-Jul-18 CE 440.00 0.30 -0.20
-40.00%
0.60
0.25
210,000 210 0.88 268,000 -78,000
-22.54%
IDEA 30-Aug-18 CE 52.50 2.80 -0.05
-1.75%
3.10
2.25
210,000 105 5.42 595,000 -35,000
-5.56%
NBCC 26-Jul-18 CE 75.00 0.15 -0.25
-62.50%
0.35
0.15
210,000 0 0.46 912,000 -30,000
-3.18%
HINDPETRO 26-Jul-18 CE 270.00 10.00 -6.95
-41.00%
14.65
9.30
209,475 419 24.68 326,025 -72,450
-18.18%
TATAGLOBAL 26-Jul-18 CE 270.00 0.25 -0.10
-28.57%
0.35
0.25
209,250 105 0.61 380,250 -76,500
-16.75%
IGL 26-Jul-18 CE 275.00 7.05 2.75
63.95%
7.85
4.75
209,000 76 12.83 66,000 5,500
9.09%
ANDHRABANK 26-Jul-18 CE 37.50 0.15 0.00
0.00%
0.15
0.10
208,000 52 0.29 468,000 -104,000
-18.18%
STAR 26-Jul-18 CE 360.00 4.70 0.25
5.62%
6.65
4.50
206,400 0 11.19 132,000 8,000
6.45%
CGPOWER 26-Jul-18 CE 65.00 0.40 -0.10
-20.00%
0.55
0.35
204,000 204 0.92 696,000 0
0.00%
HINDALCO 30-Aug-18 CE 210.00 7.10 -1.05
-12.88%
9.20
6.75
203,000 102 14.72 231,000 66,500
40.43%
YESBANK 26-Jul-18 CE 370.00 20.65 -3.75
-15.37%
24.80
20.00
203,000 406 44.21 612,500 -64,750
-9.56%
INDUSINDBK 26-Jul-18 CE 1,960.00 5.70 0.10
1.79%
7.70
3.80
202,800 406 12.55 198,000 -67,200
-25.34%
BHEL 26-Jul-18 CE 77.50 0.25 0.05
25.00%
0.25
0.20
202,500 27 0.47 765,000 -7,500
-0.97%
TATAMOTORS 30-Aug-18 CE 280.00 6.55 0.05
0.77%
6.90
5.95
202,500 401 12.80 393,000 60,000
18.02%
BANKBARODA 30-Aug-18 CE 140.00 2.95 0.10
3.51%
3.00
2.50
200,000 800 5.58 468,000 80,000
20.62%
AMBUJACEM 26-Jul-18 CE 205.00 1.40 -0.10
-6.67%
1.75
1.25
200,000 200 3.08 462,500 32,500
7.56%
SOUTHBANK 30-Aug-18 CE 27.50 0.35 0.05
16.67%
0.45
0.30
198,846 0 0.70 497,115 99,423
25.00%
HCLTECH 26-Jul-18 CE 1,060.00 1.65 0.30
22.22%
2.15
1.40
198,800 795 3.58 385,700 -55,300
-12.54%
TCS 26-Jul-18 CE 1,975.00 36.00 8.55
31.15%
39.95
29.50
198,500 1,588 65.76 364,500 -33,500
-8.42%
TATASTEEL 30-Aug-18 CE 520.00 20.60 1.00
5.10%
21.80
18.10
198,407 397 40.02 201,590 65,782
48.44%
BAJAJFINSV 26-Jul-18 CE 6,700.00 122.80 83.10
209.32%
207.35
25.00
197,500 0 241.23 13,375 9,500
245.16%
ASIANPAINT 26-Jul-18 CE 1,420.00 17.50 -3.00
-14.63%
21.00
13.20
196,200 392 32.18 81,000 -16,200
-16.67%
BAJAJFINSV 26-Jul-18 CE 6,800.00 80.00 50.00
166.67%
170.00
22.00
195,125 0 181.68 15,625 14,375
1,150.00%
HDFCBANK 26-Jul-18 CE 2,160.00 50.00 3.85
8.34%
59.95
39.60
195,000 780 92.49 216,500 -1,500
-0.69%
ONGC 26-Jul-18 CE 180.00 0.10 -0.05
-33.33%
0.10
0.05
195,000 52 0.18 588,750 -123,750
-17.37%
KOTAKBANK 26-Jul-18 CE 1,500.00 0.85 -0.30
-26.09%
1.45
0.70
193,600 774 1.88 220,800 -8,000
-3.50%
RBLBANK 26-Jul-18 CE 610.00 1.60 0.00
0.00%
3.30
0.90
193,200 0 4.33 63,600 -36,000
-36.14%
ASHOKLEY 26-Jul-18 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
192,000 17 0.12 1,348,000 -76,000
-5.34%
HAVELLS 26-Jul-18 CE 610.00 3.30 0.20
6.45%
4.75
2.90
192,000 154 7.03 105,000 61,000
138.64%
MANAPPURAM 26-Jul-18 CE 107.50 0.20 -0.40
-66.67%
0.75
0.20
192,000 0 0.65 60,000 -96,000
-61.54%
MANAPPURAM 26-Jul-18 CE 110.00 0.20 -0.20
-50.00%
0.40
0.20
192,000 0 0.48 450,000 -12,000
-2.60%
ACC 26-Jul-18 CE 1,300.00 25.20 4.35
20.86%
27.70
19.05
191,200 765 46.60 59,200 2,800
4.96%
TATAMOTORS 30-Aug-18 CE 260.00 13.15 0.30
2.33%
13.20
12.00
190,500 377 24.16 300,000 64,500
27.39%
AMBUJACEM 26-Jul-18 CE 210.00 0.95 -0.05
-5.00%
1.15
0.85
190,000 190 1.92 750,000 -70,000
-8.54%
SUNTV 26-Jul-18 CE 760.00 19.90 1.65
9.04%
26.00
18.35
190,000 190 41.27 77,000 -5,000
-6.10%
IGL 26-Jul-18 CE 285.00 2.15 0.55
34.38%
3.15
1.70
189,750 69 4.71 112,750 57,750
105.00%
BALRAMCHIN 26-Jul-18 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
189,000 0 0.09 693,000 -77,000
-10.00%
NHPC 30-Aug-18 CE 25.00 0.40 -0.15
-27.27%
0.50
0.40
189,000 16 0.85 324,000 189,000
140.00%
VEDL 30-Aug-18 CE 220.00 6.90 -1.90
-21.59%
7.50
6.35
189,000 189 12.83 253,750 33,250
15.08%
ITC 30-Aug-18 CE 290.00 4.00 0.15
3.90%
4.50
3.60
187,200 187 7.30 259,200 -57,600
-18.18%
RECLTD 26-Jul-18 CE 110.00 0.10 -0.05
-33.33%
0.15
0.10
186,000 31 0.22 1,470,000 -42,000
-2.78%
HINDPETRO 26-Jul-18 CE 310.00 0.55 -0.45
-45.00%
0.90
0.55
185,850 372 1.26 390,600 7,875
2.06%
HINDALCO 26-Jul-18 CE 245.00 0.10 -0.05
-33.33%
0.15
0.10
185,500 93 0.24 1,018,500 126,000
14.12%
HINDALCO 26-Jul-18 CE 260.00 0.05 0.00
0.00%
0.05
0.05
185,500 93 0.09 539,000 -182,000
-25.24%
HEXAWARE 26-Jul-18 CE 520.00 6.20 1.15
22.77%
9.70
3.50
184,500 92 13.34 96,000 -61,500
-39.05%
L&TFH 26-Jul-18 CE 180.00 0.25 0.05
25.00%
0.40
0.20
184,500 46 0.55 279,000 22,500
8.77%
INDUSINDBK 26-Jul-18 CE 2,000.00 2.85 0.05
1.79%
3.60
2.05
182,700 365 5.35 408,300 -53,400
-11.57%
SUNPHARMA 26-Jul-18 CE 620.00 0.75 -0.05
-6.25%
0.85
0.60
182,600 730 1.31 819,500 -47,300
-5.46%
UPL 26-Jul-18 CE 620.00 1.20 0.05
4.35%
1.45
0.90
182,400 182 2.01 470,400 -39,600
-7.76%
LT 26-Jul-18 CE 1,340.00 4.60 0.35
8.24%
6.25
4.15
182,250 729 9.26 315,000 3,000
0.96%
INDUSINDBK 26-Jul-18 CE 1,950.00 7.60 0.95
14.29%
9.90
4.95
182,100 364 14.20 243,900 -8,400
-3.33%
RPOWER 26-Jul-18 CE 40.00 0.05 0.00
0.00%
0.10
0.05
182,000 46 0.09 910,000 13,000
1.45%
SREINFRA 26-Jul-18 CE 70.00 0.15 -0.15
-50.00%
0.30
0.10
182,000 0 0.29 378,000 -21,000
-5.26%
MCDOWELL-N 26-Jul-18 CE 640.00 3.25 1.25
62.50%
3.40
1.45
180,000 1,440 4.63 281,250 -52,500
-15.73%
MANAPPURAM 26-Jul-18 CE 127.50 2.60 2.55
5,100.00%
2.60
2.60
180,000 0 4.68 180,000 180,000
0.00%
UNIONBANK 26-Jul-18 CE 75.00 3.05 0.05
1.67%
3.35
2.20
180,000 180 4.95 156,000 -12,000
-7.14%
RELIANCE 30-Aug-18 CE 1,120.00 53.50 11.65
27.84%
60.25
46.00
179,000 716 93.13 130,000 35,000
36.84%
HINDALCO 26-Jul-18 CE 190.00 9.50 -1.50
-13.64%
11.25
8.80
178,500 89 16.89 70,000 59,500
566.67%
SBIN 26-Jul-18 CE 250.00 13.55 1.50
12.45%
14.10
11.00
177,000 142 22.71 471,000 -27,000
-5.42%
SBIN 30-Aug-18 CE 300.00 2.60 0.40
18.18%
2.80
2.25
177,000 142 4.50 393,000 93,000
31.00%
BAJAJFINSV 26-Jul-18 CE 6,600.00 180.00 121.85
209.54%
264.40
37.00
176,750 0 273.31 13,250 5,250
65.63%
NIFTY 30-Aug-18 CE 11,600.00 14.50 0.15
1.05%
17.10
13.45
176,475 0 27.34 247,800 13,350
5.69%
BPCL 26-Jul-18 CE 380.00 13.90 -8.25
-37.25%
17.00
12.00
176,400 147 25.72 172,800 7,200
4.35%
BANKBARODA 30-Aug-18 CE 135.00 3.60 0.10
2.86%
4.05
3.55
176,000 704 6.53 348,000 104,000
42.62%
DCBBANK 26-Jul-18 CE 175.00 0.50 -0.25
-33.33%
0.75
0.50
175,500 0 1.07 234,000 -22,500
-8.77%
KTKBANK 26-Jul-18 CE 112.50 1.20 -0.45
-27.27%
2.05
1.20
175,500 88 2.51 184,500 -13,500
-6.82%
TATAGLOBAL 26-Jul-18 CE 230.00 10.40 2.25
27.61%
12.45
7.00
175,500 88 17.44 90,000 -2,250
-2.44%
BALRAMCHIN 26-Jul-18 CE 65.00 1.25 -0.15
-10.71%
1.45
1.05
175,000 0 2.22 336,000 -70,000
-17.24%
HINDALCO 26-Jul-18 CE 250.00 0.05 -0.10
-66.67%
0.15
0.05
175,000 88 0.16 1,267,000 -28,000
-2.16%
APOLLOTYRE 26-Jul-18 CE 305.00 0.45 0.20
80.00%
1.80
0.35
174,000 87 1.58 72,000 60,000
500.00%
LICHSGFIN 26-Jul-18 CE 510.00 14.00 0.30
2.19%
15.95
8.60
173,800 174 19.36 103,400 1,100
1.08%
IRB 26-Jul-18 CE 200.00 2.60 0.00
0.00%
3.10
1.65
172,500 173 3.85 180,000 -35,000
-16.28%
DCBBANK 26-Jul-18 CE 165.00 2.20 -1.30
-37.14%
3.30
1.95
171,000 0 4.09 117,000 -40,500
-25.71%
KTKBANK 26-Jul-18 CE 137.50 0.20 -2.70
-93.10%
0.25
0.20
171,000 86 0.38 9,000 -85,500
-90.48%
NIITTECH 26-Jul-18 CE 1,100.00 25.55 -4.70
-15.54%
45.90
19.55
169,500 170 59.09 72,000 -24,750
-25.58%
UPL 26-Jul-18 CE 660.00 0.65 -0.05
-7.14%
0.75
0.55
169,200 169 1.08 507,600 -68,400
-11.88%
NIFTY 30-Aug-18 CE 10,900.00 265.40 35.15
15.27%
271.00
209.40
168,975 0 426.21 326,475 37,275
12.89%
NIFTY 26-Jul-18 CE 9,000.00 2,019.00 52.05
2.65%
2,032.00
1,954.60
168,600 135 3,368.17 1,590,075 -89,175
-5.31%
INDIANB 26-Jul-18 CE 320.00 5.45 -10.00
-64.72%
10.00
3.75
168,000 0 10.32 94,000 60,000
176.47%
INFIBEAM 26-Jul-18 CE 180.00 1.40 0.95
211.11%
3.00
1.40
168,000 0 3.43 80,000 44,000
122.22%
PTC 26-Jul-18 CE 75.00 0.45 -0.05
-10.00%
0.65
0.30
168,000 42 0.76 296,000 8,000
2.78%
SAIL 26-Jul-18 CE 92.50 0.05 -0.05
-50.00%
0.05
0.05
168,000 42 0.08 864,000 -120,000
-12.20%
TVSMOTOR 26-Jul-18 CE 600.00 1.10 -1.15
-51.11%
2.40
1.10
168,000 168 3.02 243,000 -10,000
-3.95%
HINDALCO 30-Aug-18 CE 200.00 11.30 -1.35
-10.67%
12.50
10.20
164,500 82 17.98 171,500 45,500
36.11%
JETAIRWAYS 26-Jul-18 CE 360.00 1.10 -0.85
-43.59%
2.00
1.05
164,400 0 2.32 428,400 6,000
1.42%
BAJFINANCE 26-Jul-18 CE 2,450.00 285.30 187.45
191.57%
293.90
78.00
163,500 131 289.46 58,500 -27,500
-31.98%
BEL 26-Jul-18 CE 102.50 3.20 1.60
100.00%
3.70
1.45
163,350 33 4.33 79,200 -19,800
-20.00%
BAJFINANCE 30-Aug-18 CE 2,900.00 60.00 48.00
400.00%
65.85
11.75
162,500 130 75.24 33,500 25,000
294.12%
IRB 26-Jul-18 CE 190.00 5.95 -0.70
-10.53%
6.90
4.20
162,500 163 8.78 152,500 10,000
7.02%
M&MFIN 26-Jul-18 CE 480.00 5.30 -1.70
-24.29%
8.65
5.00
162,500 163 10.48 117,500 5,000
4.44%
LUPIN 26-Jul-18 CE 860.00 1.70 -0.50
-22.73%
6.00
1.50
162,400 650 3.44 242,900 4,900
2.06%
DCBBANK 26-Jul-18 CE 190.00 0.20 0.00
0.00%
0.20
0.10
162,000 0 0.21 549,000 -85,500
-13.48%
IOC 30-Aug-18 CE 170.00 4.20 -2.65
-38.69%
5.20
4.15
162,000 162 7.08 162,000 117,000
260.00%
KTKBANK 26-Jul-18 CE 130.00 0.15 -0.05
-25.00%
0.15
0.10
162,000 81 0.21 1,404,000 -90,000
-6.02%
NMDC 26-Jul-18 CE 105.00 0.30 -0.05
-14.29%
0.50
0.25
162,000 81 0.44 486,000 -30,000
-5.81%
TATASTEEL 30-Aug-18 CE 580.00 5.70 -0.15
-2.56%
6.35
5.10
161,272 323 9.02 314,056 11,671
3.86%
NTPC 26-Jul-18 CE 165.00 0.15 -0.05
-25.00%
0.20
0.15
160,000 80 0.27 640,000 -116,000
-15.34%
JINDALSTEL 30-Aug-18 CE 180.00 15.60 -0.50
-3.11%
17.50
13.55
159,750 160 24.14 175,500 15,750
9.86%
VEDL 30-Aug-18 CE 210.00 10.25 -2.55
-19.92%
10.75
9.50
157,500 158 15.92 178,500 78,750
78.95%
TATASTEEL 30-Aug-18 CE 560.00 8.55 -0.35
-3.93%
9.60
8.15
157,028 314 13.87 496,548 -3,183
-0.64%
AUROPHARMA 26-Jul-18 CE 570.00 16.50 4.75
40.43%
23.00
10.50
157,000 628 26.56 32,000 4,000
14.29%
ADANIENT 26-Jul-18 CE 180.00 0.20 -0.05
-20.00%
1.15
0.15
156,000 312 1.17 56,000 4,000
7.69%
BANKBARODA 30-Aug-18 CE 130.00 5.25 0.25
5.00%
5.80
4.40
156,000 624 8.07 536,000 8,000
1.52%
CGPOWER 26-Jul-18 CE 67.50 0.25 0.00
0.00%
0.30
0.20
156,000 156 0.42 492,000 60,000
13.89%
PVR 26-Jul-18 CE 1,200.00 19.10 -1.15
-5.68%
29.00
14.35
156,000 0 33.56 99,200 -18,400
-15.65%
JUSTDIAL 26-Jul-18 CE 660.00 6.00 -2.50
-29.41%
8.90
5.75
155,400 1,243 11.28 131,600 18,200
16.05%
CADILAHC 26-Jul-18 CE 350.00 6.90 0.60
9.52%
7.40
3.55
155,200 0 7.90 73,600 19,200
35.29%
TATAMOTORS 27-Sep-18 CE 300.00 4.55 -1.45
-24.17%
6.00
4.55
154,500 306 8.36 411,000 9,000
2.24%
ALBK 26-Jul-18 CE 50.00 0.10 -0.10
-50.00%
0.15
0.10
154,000 77 0.18 605,000 -88,000
-12.70%
BAJFINANCE 30-Aug-18 CE 2,600.00 200.00 124.40
164.55%
207.75
62.85
153,500 123 191.91 46,500 17,500
60.34%
BEL 26-Jul-18 CE 107.50 1.25 0.55
78.57%
1.50
0.50
153,450 31 1.90 153,450 -24,750
-13.89%
BEL 26-Jul-18 CE 120.00 0.20 0.05
33.33%
0.20
0.10
153,450 31 0.23 767,250 -69,300
-8.28%
DRREDDY 26-Jul-18 CE 2,150.00 20.15 0.30
1.51%
27.95
18.40
153,250 1,226 35.85 81,500 -2,500
-2.98%
IOC 26-Jul-18 CE 180.00 0.25 -0.15
-37.50%
0.30
0.20
153,000 153 0.35 552,000 -6,000
-1.08%
JISLJALEQS 26-Jul-18 CE 82.50 0.95 0.10
11.76%
1.60
0.85
153,000 38 1.93 225,000 -9,000
-3.85%
KPIT 26-Jul-18 CE 320.00 1.25 -0.35
-21.88%
2.15
1.25
153,000 0 2.68 216,000 -22,500
-9.43%
SUNPHARMA 30-Aug-18 CE 560.00 27.10 7.85
40.78%
27.25
20.00
152,900 612 36.05 677,600 30,800
4.76%
BAJAJ-AUTO 26-Jul-18 CE 3,500.00 2.20 -4.80
-68.57%
8.00
2.05
152,000 1,216 6.37 53,000 35,250
198.59%
BANKBARODA 30-Aug-18 CE 125.00 7.15 0.20
2.88%
7.50
6.00
152,000 608 10.23 272,000 60,000
28.30%
LUPIN 26-Jul-18 CE 900.00 0.85 -0.45
-34.62%
1.55
0.85
151,900 608 1.79 484,400 -23,800
-4.68%
VEDL 26-Jul-18 CE 260.00 0.15 0.00
0.00%
0.15
0.05
150,500 151 0.15 1,055,250 -54,250
-4.89%
AUROPHARMA 26-Jul-18 CE 640.00 1.25 0.20
19.05%
1.45
0.80
150,000 600 1.79 336,000 -51,000
-13.18%
IFCI 30-Aug-18 CE 15.00 1.45 0.55
61.11%
1.50
1.20
150,000 17 2.06 175,000 75,000
75.00%
BANKNIFTY 30-Aug-18 CE 27,500.00 261.90 10.50
4.18%
284.35
236.65
148,880 596 394.93 412,920 32,040
8.41%
BHARATFORG 26-Jul-18 CE 620.00 2.90 -0.20
-6.45%
3.70
2.00
148,800 124 4.17 87,600 3,600
4.29%
INDIGO 26-Jul-18 CE 1,100.00 9.45 -6.05
-39.03%
17.45
7.30
148,800 0 17.23 81,600 -4,800
-5.56%
PCJEWELLER 26-Jul-18 CE 200.00 0.25 0.15
150.00%
0.30
0.10
148,500 50 0.25 937,500 -9,000
-0.95%
UPL 26-Jul-18 CE 540.00 20.70 -0.60
-2.82%
22.75
14.90
147,600 148 24.62 92,400 60,000
185.19%
SBIN 26-Jul-18 CE 295.00 0.25 -0.05
-16.67%
0.30
0.20
147,000 118 0.37 432,000 -57,000
-11.66%
BAJAJFINSV 26-Jul-18 CE 6,500.00 229.00 142.85
165.82%
340.00
53.70
146,500 0 225.60 7,500 -5,250
-41.18%
IDFC 26-Jul-18 CE 52.50 0.10 0.05
100.00%
0.10
0.05
145,200 73 0.07 1,399,200 -145,200
-9.40%
TV18BRDCST 26-Jul-18 CE 42.50 3.00 0.00
0.00%
3.25
2.35
144,500 0 4.05 59,500 -51,000
-46.15%
BANKBARODA 26-Jul-18 CE 115.00 6.75 0.15
2.27%
8.00
5.25
144,000 576 9.63 676,000 -28,000
-3.98%
KPIT 26-Jul-18 CE 290.00 8.00 -1.60
-16.67%
12.40
7.85
144,000 0 13.88 648,000 -4,500
-0.69%
NBCC 26-Jul-18 CE 67.50 0.75 -0.55
-42.31%
1.15
0.65
144,000 0 1.22 228,000 -18,000
-7.32%
COALINDIA 26-Jul-18 CE 280.00 0.50 -0.25
-33.33%
0.65
0.40
143,000 143 0.73 1,034,000 -59,400
-5.43%
BHEL 26-Jul-18 CE 65.00 3.60 0.55
18.03%
4.20
3.00
142,500 19 5.27 225,000 -82,500
-26.83%
RELIANCE 30-Aug-18 CE 1,300.00 7.15 2.25
45.92%
8.35
5.60
141,000 564 9.69 127,000 114,000
876.92%
IBULHSGFIN 26-Jul-18 CE 1,200.00 16.70 -12.35
-42.51%
24.95
15.50
140,500 0 27.93 95,500 12,000
14.37%
RBLBANK 26-Jul-18 CE 620.00 1.10 0.05
4.76%
1.85
0.55
140,400 0 1.63 114,000 -32,400
-22.13%
NIITTECH 30-Aug-18 CE 1,150.00 36.90 2.90
8.53%
47.50
34.30
140,250 140 59.62 44,250 13,500
43.90%
AUROPHARMA 26-Jul-18 CE 630.00 1.90 0.40
26.67%
2.30
1.20
140,000 560 2.60 576,000 2,000
0.35%
ADANIPOWER 26-Jul-18 CE 27.50 0.20 0.15
300.00%
0.25
0.05
140,000 18 0.21 480,000 -40,000
-7.69%
GRANULES 26-Jul-18 CE 92.50 2.90 1.05
56.76%
2.90
1.70
140,000 0 3.44 110,000 -40,000
-26.67%
NTPC 30-Aug-18 CE 160.00 3.30 0.35
11.86%
3.30
3.10
140,000 70 4.44 296,000 124,000
72.09%
RCOM 30-Aug-18 CE 12.50 2.00 0.05
2.56%
2.00
2.00
140,000 70 2.80 1,036,000 28,000
2.78%
SREINFRA 26-Jul-18 CE 62.50 0.40 -0.60
-60.00%
0.65
0.30
140,000 0 0.62 105,000 -28,000
-21.05%
SREINFRA 26-Jul-18 CE 65.00 0.20 -0.45
-69.23%
0.35
0.20
140,000 0 0.39 154,000 -21,000
-12.00%
TITAN 26-Jul-18 CE 920.00 1.45 -1.15
-44.23%
3.30
1.15
138,750 139 2.82 178,500 -1,500
-0.83%
MANAPPURAM 26-Jul-18 CE 100.00 1.95 -0.10
-4.88%
2.30
1.70
138,000 0 2.73 1,068,000 -6,000
-0.56%
SBIN 30-Aug-18 CE 280.00 6.20 0.30
5.08%
6.50
5.60
138,000 110 8.43 279,000 30,000
12.05%
ICICIBANK 30-Aug-18 CE 290.00 5.15 1.00
24.10%
6.00
4.70
137,500 550 7.34 335,500 -22,000
-6.15%
SUNTV 26-Jul-18 CE 820.00 3.75 -0.30
-7.41%
5.40
3.60
137,000 137 5.97 337,000 -11,000
-3.16%
SUNTV 26-Jul-18 CE 860.00 1.00 -0.35
-25.93%
1.75
0.90
137,000 137 1.66 242,000 21,000
9.50%
BANKNIFTY 26-Jul-18 CE 26,600.00 400.00 62.15
18.40%
443.65
287.50
136,840 0 513.77 15,480 2,320
17.63%
DISHTV 26-Jul-18 CE 77.50 0.10 0.00
0.00%
0.15
0.10
136,000 34 0.14 800,000 -72,000
-8.26%
JPASSOCIAT 30-Aug-18 CE 17.50 0.90 -0.10
-10.00%
0.95
0.90
136,000 17 1.24 442,000 68,000
18.18%
NCC 30-Aug-18 CE 100.00 1.65 -0.35
-17.50%
1.80
1.60
136,000 0 2.24 544,000 88,000
19.30%
JETAIRWAYS 26-Jul-18 CE 400.00 0.60 -0.15
-20.00%
0.75
0.50
135,600 0 0.84 567,600 -20,400
-3.47%
TECHM 26-Jul-18 CE 690.00 1.90 0.65
52.00%
2.25
1.45
133,200 266 2.57 260,400 -40,800
-13.55%
INDIACEM 30-Aug-18 CE 100.00 7.65 0.80
11.68%
8.00
6.65
133,000 67 9.52 371,000 42,000
12.77%
JINDALSTEL 26-Jul-18 CE 240.00 0.15 -0.05
-25.00%
0.20
0.10
132,750 133 0.19 1,217,250 -15,750
-1.28%
ZEEL 26-Jul-18 CE 510.00 10.00 -5.80
-36.71%
14.10
8.45
132,600 133 14.14 67,600 27,300
67.74%
ALBK 26-Jul-18 CE 47.50 0.20 -0.10
-33.33%
0.30
0.20
132,000 66 0.29 429,000 -22,000
-4.88%
IDFCBANK 30-Aug-18 CE 45.00 0.30 0.05
20.00%
0.35
0.30
132,000 0 0.40 473,000 121,000
34.38%
MINDTREE 26-Jul-18 CE 1,160.00 0.75 -0.30
-28.57%
1.50
0.75
132,000 165 1.37 121,200 -50,400
-29.37%
NTPC 30-Aug-18 CE 165.00 1.90 -0.10
-5.00%
1.95
1.55
132,000 66 2.36 132,000 128,000
3,200.00%
HDFC 26-Jul-18 CE 2,100.00 2.60 -0.25
-8.77%
2.60
1.75
131,500 526 2.89 144,000 27,500
23.61%
ICICIPRULI 26-Jul-18 CE 360.00 6.60 2.10
46.67%
7.10
4.25
131,300 0 7.68 123,500 0
0.00%
HEROMOTOCO 26-Jul-18 CE 3,600.00 15.00 -6.70
-30.88%
27.50
11.45
131,000 1,048 22.98 73,800 -9,000
-10.87%
TATAMOTORS 30-Aug-18 CE 300.00 3.20 0.10
3.23%
3.45
2.80
130,500 258 3.90 676,500 34,500
5.37%
RELIANCE 30-Aug-18 CE 1,180.00 28.20 6.55
30.25%
33.30
23.20
130,000 520 36.18 74,000 33,000
80.49%
RPOWER 30-Aug-18 CE 35.00 0.80 0.35
77.78%
0.80
0.50
130,000 33 0.92 104,000 78,000
300.00%
CASTROLIND 26-Jul-18 CE 160.00 2.50 0.15
6.38%
2.75
1.70
128,800 0 2.94 162,400 -16,800
-9.38%
TATAMTRDVR 26-Jul-18 CE 145.00 1.05 -0.15
-12.50%
1.45
1.05
128,800 128 1.58 252,000 -28,000
-10.00%
JUBLFOOD 30-Aug-18 CE 1,450.00 98.00 34.85
55.19%
102.30
72.75
128,500 514 125.25 112,500 110,500
5,525.00%
HCLTECH 26-Jul-18 CE 1,080.00 1.15 0.15
15.00%
1.65
0.90
128,100 512 1.67 145,600 -18,900
-11.49%
BANKBARODA 30-Aug-18 CE 120.00 9.50 0.45
4.97%
9.85
8.25
128,000 512 11.37 300,000 12,000
4.17%
EQUITAS 26-Jul-18 CE 140.00 1.10 -0.10
-8.33%
1.60
0.85
128,000 0 1.61 152,000 -24,000
-13.64%
NATIONALUM 26-Jul-18 CE 67.50 0.20 0.00
0.00%
0.20
0.15
128,000 0 0.23 392,000 -16,000
-3.92%
INFY 26-Jul-18 CE 1,500.00 0.70 -0.15
-17.65%
1.25
0.65
127,800 1,022 1.20 251,400 -39,600
-13.61%
ESCORTS 26-Jul-18 CE 840.00 21.00 -0.85
-3.89%
29.50
13.10
127,600 0 27.37 34,100 7,700
29.17%
BAJFINANCE 26-Jul-18 CE 2,350.00 384.80 211.70
122.30%
393.10
148.40
127,500 102 446.43 49,500 -81,500
-62.21%
BAJFINANCE 26-Jul-18 CE 2,400.00 327.00 195.65
148.95%
349.65
114.00
127,500 102 307.25 75,500 -47,500
-38.62%
ONGC 30-Aug-18 CE 160.00 6.25 -1.35
-17.76%
6.45
5.50
127,500 34 7.47 525,000 90,000
20.69%
FEDERALBNK 26-Jul-18 CE 80.00 6.40 0.00
0.00%
7.10
6.30
126,500 63 8.51 874,500 -66,000
-7.02%
FEDERALBNK 26-Jul-18 CE 82.50 4.05 -0.45
-10.00%
5.25
4.05
126,500 63 5.69 544,500 -33,000
-5.71%
MINDTREE 26-Jul-18 CE 1,200.00 0.60 -0.25
-29.41%
1.20
0.55
126,000 158 0.88 205,200 -27,600
-11.86%
PFC 30-Aug-18 CE 80.00 1.25 -0.10
-7.41%
1.45
1.05
126,000 126 1.63 270,000 90,000
50.00%
GRANULES 26-Jul-18 CE 97.50 1.10 -0.10
-8.33%
1.40
0.20
125,000 0 1.06 75,000 -55,000
-42.31%
HINDZINC 30-Aug-18 CE 270.00 9.40 -2.20
-18.97%
10.00
8.05
124,800 62 11.26 249,600 92,800
59.18%
LT 26-Jul-18 CE 1,360.00 2.85 0.10
3.64%
3.70
2.45
124,500 498 3.92 231,750 -11,250
-4.63%
KOTAKBANK 26-Jul-18 CE 1,480.00 1.00 -0.40
-28.57%
1.30
0.75
124,000 496 1.15 84,800 -29,600
-25.87%
CENTURYTEX 26-Jul-18 CE 900.00 8.50 -3.00
-26.09%
15.50
7.10
123,750 248 12.44 131,450 8,800
7.17%
DCBBANK 26-Jul-18 CE 185.00 0.25 -0.10
-28.57%
0.30
0.20
121,500 0 0.27 256,500 -54,000
-17.39%
DRREDDY 26-Jul-18 CE 2,050.00 54.15 5.25
10.74%
67.00
45.00
121,250 970 71.27 23,000 6,750
41.54%
IDFCBANK 26-Jul-18 CE 35.00 1.60 -0.10
-5.88%
1.70
1.30
121,000 0 1.88 517,000 22,000
4.44%
PNB 26-Jul-18 CE 92.50 0.15 -0.05
-25.00%
0.15
0.15
121,000 484 0.18 253,000 38,500
17.95%
PNB 30-Aug-18 CE 85.00 3.00 -0.30
-9.09%
3.30
2.95
121,000 484 3.76 500,500 77,000
18.18%
DLF 26-Jul-18 CE 205.00 0.10 -0.20
-66.67%
0.25
0.10
120,000 60 0.19 207,500 -27,500
-11.70%
DLF 26-Jul-18 CE 210.00 0.10 -0.10
-50.00%
0.20
0.10
120,000 60 0.16 570,000 -17,500
-2.98%
HAVELLS 26-Jul-18 CE 620.00 2.10 -0.05
-2.33%
4.40
2.00
120,000 96 3.04 84,000 22,000
35.48%
ITC 30-Aug-18 CE 300.00 2.50 0.35
16.28%
2.80
2.15
120,000 120 2.88 576,000 21,600
3.90%
MOTHERSUMI 26-Jul-18 CE 280.00 19.50 12.70
186.76%
19.60
7.95
120,000 32 15.83 72,000 6,400
9.76%
SBIN 30-Aug-18 CE 260.00 13.70 0.45
3.40%
14.55
13.00
120,000 96 16.63 345,000 3,000
0.88%
JINDALSTEL 30-Aug-18 CE 220.00 3.30 0.05
1.54%
3.85
3.10
119,250 119 4.20 175,500 29,250
20.00%
TATACHEM 26-Jul-18 CE 680.00 3.40 -2.70
-44.26%
6.80
3.35
119,250 119 5.64 61,500 750
1.23%
HDFC 26-Jul-18 CE 2,060.00 3.85 -0.90
-18.95%
4.40
3.05
119,000 476 4.27 52,000 -13,500
-20.61%
IDFC 30-Aug-18 CE 50.00 0.60 -0.15
-20.00%
0.70
0.60
118,800 59 0.77 831,600 52,800
6.78%
TECHM 26-Jul-18 CE 720.00 0.70 0.05
7.69%
0.85
0.60
118,800 238 0.87 250,800 -32,400
-11.44%
ICICIBANK 30-Aug-18 CE 260.00 16.30 2.25
16.01%
17.80
15.45
118,250 473 19.53 178,750 11,000
6.56%
RELIANCE 30-Aug-18 CE 1,280.00 8.60 2.75
47.01%
10.00
8.25
118,000 472 10.47 114,000 109,000
2,180.00%
NIFTY 30-Aug-18 CE 12,000.00 3.90 -0.75
-16.13%
5.85
3.65
117,900 0 5.31 200,100 19,500
10.80%
TATACHEM 26-Jul-18 CE 700.00 1.35 -1.35
-50.00%
2.75
1.30
117,750 118 2.31 139,500 6,000
4.49%
ESCORTS 26-Jul-18 CE 940.00 0.65 -0.60
-48.00%
1.20
0.60
117,700 0 0.99 156,200 -42,900
-21.55%
JUSTDIAL 26-Jul-18 CE 680.00 5.90 2.40
68.57%
6.00
3.50
117,600 941 5.69 100,800 26,600
35.85%
BHARATFIN 26-Jul-18 CE 1,200.00 2.90 0.10
3.57%
8.00
2.50
117,500 118 5.93 126,500 2,000
1.61%
JINDALSTEL 26-Jul-18 CE 250.00 0.15 -0.05
-25.00%
0.20
0.10
117,000 117 0.14 499,500 -27,000
-5.13%
CADILAHC 26-Jul-18 CE 360.00 2.95 -0.55
-15.71%
3.50
2.50
116,800 0 3.36 113,600 12,800
12.70%
ADANIENT 26-Jul-18 CE 130.00 33.80 11.30
50.22%
33.80
24.85
116,000 232 34.82 468,000 -56,000
-10.69%
FEDERALBNK 26-Jul-18 CE 75.00 11.25 0.60
5.63%
12.00
10.80
115,500 58 12.99 181,500 -99,000
-35.29%
PNB 30-Aug-18 CE 80.00 4.70 -0.05
-1.05%
4.85
4.40
115,500 462 5.42 957,000 5,500
0.58%
HINDZINC 26-Jul-18 CE 280.00 1.65 -0.45
-21.43%
2.00
1.50
115,200 58 1.90 425,600 -9,600
-2.21%
NMDC 26-Jul-18 CE 110.00 0.10 -0.10
-50.00%
0.15
0.10
114,000 57 0.13 804,000 -66,000
-7.59%
PETRONET 26-Jul-18 CE 220.00 0.85 -0.60
-41.38%
1.50
0.70
114,000 38 1.14 462,000 -12,000
-2.53%
KOTAKBANK 30-Aug-18 CE 1,400.00 18.10 -5.20
-22.32%
28.55
18.10
113,600 454 25.16 152,800 32,000
26.49%
ICICIBANK 26-Jul-18 CE 330.00 0.20 0.00
0.00%
0.20
0.15
112,750 451 0.18 935,000 -79,750
-7.86%
MCDOWELL-N 26-Jul-18 CE 620.00 4.05 0.40
10.96%
5.20
2.85
112,500 900 4.65 162,500 -3,750
-2.26%
ASIANPAINT 26-Jul-18 CE 1,440.00 11.00 -2.50
-18.52%
12.65
8.70
112,200 224 11.95 132,600 -5,400
-3.91%
CADILAHC 26-Jul-18 CE 340.00 11.00 1.00
10.00%
12.40
6.50
112,000 0 9.51 52,800 49,600
1,550.00%
IDEA 30-Aug-18 CE 55.00 1.90 -0.10
-5.00%
2.20
1.65
112,000 56 2.11 749,000 35,000
4.90%
RCOM 30-Aug-18 CE 15.00 1.05 -0.15
-12.50%
1.25
1.00
112,000 56 1.23 700,000 84,000
13.64%
MARUTI 26-Jul-18 CE 9,400.00 132.00 -8.70
-6.18%
180.00
111.00
111,525 892 164.00 46,875 5,325
12.82%
HEXAWARE 26-Jul-18 CE 490.00 20.45 7.35
56.11%
25.45
10.50
111,000 56 19.86 34,500 3,000
9.52%
ICICIPRULI 26-Jul-18 CE 370.00 3.40 0.85
33.33%
3.90
2.25
110,500 0 3.27 193,700 -7,800
-3.87%
JUBLFOOD 26-Jul-18 CE 1,525.00 28.10 14.55
107.38%
42.90
18.05
110,500 442 37.71 49,000 19,000
63.33%
UJJIVAN 26-Jul-18 CE 380.00 5.75 0.80
16.16%
7.80
3.50
110,400 0 5.72 60,800 -1,600
-2.56%
LT 26-Jul-18 CE 1,380.00 1.95 0.10
5.41%
2.25
1.55
110,250 441 2.14 105,000 -15,750
-13.04%
IDFCBANK 30-Aug-18 CE 50.00 0.15 0.00
0.00%
0.25
0.10
110,000 0 0.23 220,000 99,000
81.82%
PNB 30-Aug-18 CE 90.00 2.10 -0.10
-4.55%
2.30
1.95
110,000 440 2.31 737,000 55,000
8.06%
TATAMTRDVR 26-Jul-18 CE 150.00 0.50 -0.05
-9.09%
0.65
0.40
109,200 108 0.60 361,200 -28,000
-7.19%
MCDOWELL-N 26-Jul-18 CE 560.00 25.65 4.35
20.42%
27.75
17.50
108,750 870 24.14 66,250 -7,500
-10.17%
BANKBARODA 26-Jul-18 CE 150.00 0.20 0.05
33.33%
0.20
0.10
108,000 432 0.19 480,000 -12,000
-2.44%
HCC 30-Aug-18 CE 10.00 1.20 0.00
0.00%
1.25
1.10
108,000 0 1.29 144,000 54,000
60.00%
PCJEWELLER 30-Aug-18 CE 60.00 28.15 8.35
42.17%
28.95
16.55
108,000 36 22.11 43,500 28,500
190.00%
UPL 26-Jul-18 CE 640.00 0.75 0.00
0.00%
0.95
0.55
108,000 108 0.78 422,400 -68,400
-13.94%
WIPRO 30-Aug-18 CE 300.00 5.10 -1.50
-22.73%
8.00
5.10
108,000 216 6.87 163,200 38,400
30.77%
BANKNIFTY 26-Jul-18 CE 26,500.00 483.10 69.45
16.79%
529.65
359.40
107,560 430 482.29 158,560 -2,640
-1.64%
M&M 26-Jul-18 CE 980.00 0.65 -0.60
-48.00%
1.20
0.65
107,000 428 1.03 219,000 -2,000
-0.90%
BAJAJFINSV 26-Jul-18 CE 6,400.00 324.35 201.05
163.06%
390.00
79.80
106,875 0 176.02 10,125 -8,000
-44.14%
YESBANK 30-Aug-18 CE 390.00 19.55 -2.50
-11.34%
22.00
19.00
106,750 214 21.66 127,750 7,000
5.80%
TATAMOTORS 30-Aug-18 CE 270.00 9.40 -0.25
-2.59%
9.50
8.35
106,500 211 9.61 544,500 27,000
5.22%
TECHM 26-Jul-18 CE 630.00 18.00 6.65
58.59%
21.00
12.90
105,600 211 17.77 44,400 -43,200
-49.32%
BHARATFIN 26-Jul-18 CE 1,180.00 6.40 0.85
15.32%
17.00
6.00
105,500 106 11.57 42,500 -4,500
-9.57%
ZEEL 26-Jul-18 CE 560.00 0.50 -0.35
-41.18%
0.70
0.50
105,300 105 0.59 240,500 -28,600
-10.63%
IRB 26-Jul-18 CE 220.00 0.50 0.00
0.00%
0.70
0.30
105,000 105 0.45 370,000 -47,500
-11.38%
LUPIN 26-Jul-18 CE 880.00 1.00 -0.55
-35.48%
1.90
0.95
105,000 420 1.40 221,200 -7,000
-3.07%
PETRONET 26-Jul-18 CE 215.00 1.95 -0.65
-25.00%
2.30
1.75
105,000 35 2.10 201,000 21,000
11.67%
RELCAPITAL 26-Jul-18 CE 340.00 15.30 -0.05
-0.33%
19.15
12.35
105,000 210 16.62 55,500 -12,000
-17.78%
MARUTI 26-Jul-18 CE 9,800.00 20.45 -7.05
-25.64%
37.95
17.85
104,550 836 29.18 60,600 -14,700
-19.52%
INDIANB 26-Jul-18 CE 350.00 1.00 -1.25
-55.56%
2.20
1.00
104,000 0 1.46 140,000 20,000
16.67%
NATIONALUM 26-Jul-18 CE 70.00 0.10 -0.05
-33.33%
0.15
0.10
104,000 0 0.10 1,712,000 -56,000
-3.17%
IBULHSGFIN 26-Jul-18 CE 1,250.00 4.20 -5.50
-56.70%
8.30
3.65
103,000 0 6.20 88,000 7,500
9.32%
NIFTY 26-Jul-18 CE 12,300.00 1.00 0.45
81.82%
1.10
0.50
102,300 102 0.83 346,125 -51,600
-12.97%
JUSTDIAL 26-Jul-18 CE 650.00 7.00 -3.30
-32.04%
11.00
7.00
102,200 818 9.05 60,200 2,800
4.88%
APOLLOTYRE 30-Aug-18 CE 300.00 7.05 1.05
17.50%
9.75
5.80
102,000 51 8.26 75,000 21,000
38.89%
UNIONBANK 26-Jul-18 CE 90.00 0.20 -0.05
-20.00%
0.20
0.15
102,000 102 0.16 990,000 -30,000
-2.94%
SUNPHARMA 30-Aug-18 CE 580.00 18.20 5.50
43.31%
19.15
13.00
101,200 405 16.20 326,700 3,300
1.02%
VOLTAS 26-Jul-18 CE 590.00 0.50 0.35
233.33%
1.05
0.20
101,000 101 0.61 72,000 -1,000
-1.37%
RELINFRA 26-Jul-18 CE 410.00 2.20 0.25
12.82%
2.50
1.40
100,100 200 1.90 146,900 10,400
7.62%
EXIDEIND 26-Jul-18 CE 260.00 7.00 1.70
32.08%
7.20
4.00
100,000 50 5.64 252,000 24,000
10.53%
RELIANCE 30-Aug-18 CE 1,260.00 12.00 2.95
32.60%
13.00
10.00
100,000 400 11.12 67,000 56,000
509.09%
SOUTHBANK 26-Jul-18 CE 20.00 2.80 -0.05
-1.75%
2.80
2.25
99,423 0 2.42 1,193,076 66,282
5.88%
SOUTHBANK 26-Jul-18 CE 30.00 0.05 0.00
0.00%
0.05
0.05
99,423 0 0.05 1,855,896 99,423
5.66%
SOUTHBANK 30-Aug-18 CE 30.00 0.15 0.00
0.00%
0.15
0.10
99,423 0 0.13 729,102 33,141
4.76%
GSFC 26-Jul-18 CE 105.00 1.05 -0.25
-19.23%
1.40
0.90
99,000 0 1.15 85,500 9,000
11.76%
JISLJALEQS 26-Jul-18 CE 95.00 0.15 0.00
0.00%
0.20
0.10
99,000 25 0.15 639,000 -81,000
-11.25%
GAIL 30-Aug-18 CE 360.00 15.65 -0.35
-2.19%
17.75
15.30
98,679 49 15.52 104,013 96,012
1,200.00%
ADANIPORTS 26-Jul-18 CE 410.00 0.30 -0.05
-14.29%
0.50
0.30
97,500 98 0.35 152,500 20,000
15.09%
VOLTAS 26-Jul-18 CE 600.00 0.25 0.05
25.00%
0.60
0.10
97,000 97 0.33 140,000 26,000
22.81%
YESBANK 30-Aug-18 CE 440.00 5.30 -0.65
-10.92%
5.90
4.90
96,250 193 5.06 260,750 17,500
7.19%
IOC 30-Aug-18 CE 160.00 7.80 -2.90
-27.10%
8.50
7.80
96,000 96 7.86 102,000 93,000
1,033.33%
NCC 26-Jul-18 CE 120.00 0.05 0.00
0.00%
0.10
0.05
96,000 0 0.05 1,016,000 -88,000
-7.97%
ORIENTBANK 26-Jul-18 CE 80.00 0.40 0.20
100.00%
0.60
0.15
96,000 96 0.34 228,000 -24,000
-9.52%
PTC 30-Aug-18 CE 70.00 3.80 -15.45
-80.26%
3.80
3.55
96,000 24 3.53 88,000 88,000
0.00%
STAR 26-Jul-18 CE 420.00 0.90 -0.05
-5.26%
1.45
0.75
96,000 0 0.94 359,200 -46,400
-11.44%
CEATLTD 26-Jul-18 CE 1,380.00 30.00 24.90
488.24%
42.70
7.00
94,500 0 29.65 25,200 18,900
300.00%
DHFL 26-Jul-18 CE 660.00 1.15 -1.55
-57.41%
2.70
0.75
94,500 95 1.38 160,500 -10,500
-6.14%
GSFC 26-Jul-18 CE 110.00 0.45 -0.30
-40.00%
0.65
0.30
94,500 0 0.43 234,000 -4,500
-1.89%
TATASTEEL 30-Aug-18 CE 500.00 30.80 2.15
7.50%
30.80
27.35
94,429 189 27.61 48,806 4,244
9.52%
INDUSINDBK 26-Jul-18 CE 1,980.00 4.25 0.35
8.97%
5.00
2.80
94,200 188 3.78 184,200 -10,800
-5.54%
HDFC 26-Jul-18 CE 2,050.00 4.00 -1.75
-30.43%
5.40
3.60
93,000 372 3.91 121,000 -23,500
-16.26%
LT 30-Aug-18 CE 1,300.00 28.10 2.60
10.20%
33.05
21.20
93,000 372 26.97 267,000 3,000
1.14%
HDFC 26-Jul-18 CE 1,960.00 28.45 -8.50
-23.00%
30.15
22.20
92,500 370 24.50 311,000 -1,000
-0.32%
MINDTREE 26-Jul-18 CE 960.00 29.45 -3.20
-9.80%
52.00
29.45
92,400 116 37.94 60,000 -18,000
-23.08%
ULTRACEMCO 26-Jul-18 CE 4,000.00 15.45 -5.85
-27.46%
24.50
13.45
92,400 739 15.19 82,000 -12,800
-13.50%
BAJAJ-AUTO 30-Aug-18 CE 3,200.00 21.00 -59.00
-73.75%
96.65
20.75
92,250 738 30.99 36,750 36,000
4,800.00%
JINDALSTEL 30-Aug-18 CE 200.00 7.20 -0.15
-2.04%
8.80
6.70
92,250 92 7.01 132,750 11,250
9.26%
RELIANCE 26-Jul-18 CE 980.00 147.75 21.30
16.84%
157.80
133.80
92,000 368 133.46 324,000 -62,000
-16.06%
HCLTECH 30-Aug-18 CE 1,000.00 40.00 8.10
25.39%
41.35
34.00
91,700 367 36.37 256,200 32,900
14.73%
HDFCBANK 30-Aug-18 CE 2,200.00 52.10 1.00
1.96%
59.40
44.75
91,500 366 46.56 79,500 37,500
89.29%
JETAIRWAYS 26-Jul-18 CE 300.00 11.25 -6.85
-37.85%
16.75
10.80
91,200 0 11.76 67,200 2,400
3.70%
SUNTV 26-Jul-18 CE 840.00 1.80 -0.50
-21.74%
2.90
1.80
91,000 91 1.98 251,000 13,000
5.46%
TATASTEEL 26-Jul-18 CE 640.00 0.15 -0.15
-50.00%
0.30
0.10
90,185 180 0.14 306,629 -35,013
-10.25%
GMRINFRA 26-Jul-18 CE 15.00 2.95 -0.20
-6.35%
3.10
2.95
90,000 9 2.72 2,295,000 -45,000
-1.92%
GMRINFRA 30-Aug-18 CE 20.00 0.70 0.00
0.00%
0.70
0.70
90,000 9 0.63 990,000 45,000
4.76%
JETAIRWAYS 26-Jul-18 CE 380.00 0.80 -0.15
-15.79%
0.90
0.70
90,000 0 0.70 345,600 -50,400
-12.73%
SUZLON 26-Jul-18 CE 10.00 0.05 0.00
0.00%
0.05
0.05
90,000 7 0.05 22,140,000 0
0.00%
M&M 26-Jul-18 CE 1,000.00 0.60 -0.15
-20.00%
0.75
0.60
89,000 356 0.60 322,000 -75,000
-18.89%
ASHOKLEY 26-Jul-18 CE 155.00 0.10 0.00
0.00%
0.10
0.05
88,000 8 0.05 980,000 -44,000
-4.30%
IDFCBANK 30-Aug-18 CE 35.00 2.90 0.15
5.45%
2.90
2.70
88,000 0 2.53 341,000 88,000
34.78%
NCC 30-Aug-18 CE 90.00 3.50 -0.40
-10.26%
3.60
3.15
88,000 0 2.97 320,000 24,000
8.11%
BPCL 26-Jul-18 CE 430.00 0.65 -0.65
-50.00%
0.85
0.55
86,400 72 0.60 138,600 -1,800
-1.28%
HINDUNILVR 26-Jul-18 CE 1,820.00 0.90 -0.10
-10.00%
1.35
0.65
86,400 173 0.85 162,000 -43,800
-21.28%
HINDZINC 26-Jul-18 CE 275.00 2.75 -0.70
-20.29%
4.65
2.20
86,400 43 2.32 134,400 12,800
10.53%
BATAINDIA 26-Jul-18 CE 920.00 3.50 0.95
37.25%
3.95
2.55
85,800 172 2.81 113,300 25,300
28.75%
BAJAJ-AUTO 30-Aug-18 CE 3,300.00 14.00 -43.00
-75.44%
63.25
13.00
85,750 686 22.10 44,000 40,500
1,157.14%
TCS 26-Jul-18 CE 1,950.00 54.00 10.20
23.29%
58.75
47.00
85,500 684 44.88 320,000 -22,000
-6.43%
BALRAMCHIN 30-Aug-18 CE 80.00 0.90 -0.30
-25.00%
0.90
0.65
84,000 0 0.67 105,000 70,000
200.00%
PFC 30-Aug-18 CE 75.00 2.60 0.10
4.00%
2.75
2.45
84,000 84 2.13 270,000 60,000
28.57%
PETRONET 26-Jul-18 CE 210.00 3.45 -0.85
-19.77%
4.20
3.15
84,000 28 3.07 162,000 0
0.00%
RECLTD 26-Jul-18 CE 102.50 0.25 -0.15
-37.50%
0.30
0.25
84,000 14 0.24 288,000 -24,000
-7.69%
SAIL 26-Jul-18 CE 87.50 0.05 -0.05
-50.00%
0.10
0.05
84,000 21 0.06 1,320,000 -12,000
-0.90%
SAIL 30-Aug-18 CE 75.00 3.25 -0.10
-2.99%
3.25
3.05
84,000 21 2.60 312,000 48,000
18.18%
SREINFRA 30-Aug-18 CE 60.00 2.70 -1.20
-30.77%
3.10
2.50
84,000 0 2.27 77,000 63,000
450.00%
YESBANK 26-Jul-18 CE 340.00 48.05 -3.00
-5.88%
50.85
47.00
84,000 168 40.75 770,000 -3,500
-0.45%
HEROMOTOCO 26-Jul-18 CE 3,750.00 7.50 -0.55
-6.83%
10.55
7.20
83,400 667 7.03 118,400 50,400
74.12%
HINDZINC 26-Jul-18 CE 290.00 0.65 -0.05
-7.14%
0.80
0.60
83,200 42 0.57 281,600 16,000
6.02%
TATASTEEL 30-Aug-18 CE 600.00 3.40 -0.70
-17.07%
4.30
3.35
82,758 166 3.11 342,703 39,257
12.94%
TATAELXSI 26-Jul-18 CE 1,420.00 18.40 0.65
3.66%
26.45
18.40
82,400 103 18.67 54,400 -8,800
-13.92%
INDIGO 26-Jul-18 CE 1,150.00 2.80 -2.25
-44.55%
5.70
1.90
81,600 0 2.47 135,000 -9,600
-6.64%
UJJIVAN 26-Jul-18 CE 390.00 2.50 0.30
13.64%
3.95
1.50
81,600 0 2.28 62,400 3,200
5.41%
OIL 26-Jul-18 CE 220.00 0.90 -0.10
-10.00%
2.65
0.60
81,576 0 1.04 33,990 -6,798
-16.67%
HCLTECH 26-Jul-18 CE 1,100.00 1.00 0.20
25.00%
1.20
0.75
81,200 325 0.76 301,000 -7,000
-2.27%
JUBLFOOD 26-Jul-18 CE 1,400.00 104.00 49.20
89.78%
114.00
54.80
81,000 324 75.63 426,000 -39,500
-8.49%
JISLJALEQS 26-Jul-18 CE 100.00 0.10 0.00
0.00%
0.10
0.10
81,000 20 0.08 450,000 9,000
2.04%
L&TFH 30-Aug-18 CE 160.00 5.90 1.90
47.50%
6.40
4.90
81,000 20 4.70 99,000 40,500
69.23%
NHPC 26-Jul-18 CE 27.50 0.05 0.00
0.00%
0.05
0.05
81,000 7 0.04 2,052,000 0
0.00%
NHPC 30-Aug-18 CE 27.50 0.10 0.00
0.00%
0.10
0.10
81,000 7 0.08 270,000 81,000
42.86%
RELCAPITAL 26-Jul-18 CE 390.00 1.40 -0.10
-6.67%
1.80
1.05
81,000 162 1.12 208,500 -15,000
-6.71%
SYNDIBANK 26-Jul-18 CE 52.50 0.05 -0.05
-50.00%
0.10
0.05
81,000 41 0.06 99,000 9,000
10.00%
LUPIN 26-Jul-18 CE 940.00 0.70 -0.30
-30.00%
0.90
0.65
80,500 322 0.59 574,700 -39,200
-6.39%
SRTRANSFIN 26-Jul-18 CE 1,150.00 37.35 -17.60
-32.03%
56.90
35.00
80,400 322 35.92 69,600 -18,000
-20.55%
CEATLTD 26-Jul-18 CE 1,360.00 35.60 24.15
210.92%
46.00
11.05
80,150 0 29.60 22,400 10,500
88.24%
ADANIPOWER 26-Jul-18 CE 30.00 0.05 0.00
0.00%
0.10
0.05
80,000 10 0.06 320,000 -80,000
-20.00%
GLENMARK 26-Jul-18 CE 570.00 6.00 0.95
18.81%
7.55
4.40
80,000 160 4.86 40,000 9,000
29.03%
IDBI 26-Jul-18 CE 50.00 8.10 1.15
16.55%
8.25
7.45
80,000 20 6.27 1,180,000 -70,000
-5.60%
PTC 26-Jul-18 CE 72.50 0.70 -0.20
-22.22%
1.30
0.70
80,000 20 0.73 128,000 16,000
14.29%
PTC 26-Jul-18 CE 80.00 0.15 0.05
50.00%
0.15
0.10
80,000 20 0.09 352,000 -40,000
-10.20%
SRTRANSFIN 26-Jul-18 CE 1,350.00 2.50 -1.25
-33.33%
4.00
2.00
79,800 319 2.09 187,800 3,600
1.95%
BANKNIFTY 02-Aug-18 CE 27,500.00 81.00 11.30
16.21%
91.80
62.00
79,400 0 63.74 35,760 19,760
123.50%
COALINDIA 30-Aug-18 CE 270.00 7.70 1.25
19.38%
7.70
7.00
79,200 79 5.79 99,000 50,600
104.55%
TECHM 26-Jul-18 CE 710.00 1.10 0.45
69.23%
1.15
0.80
79,200 158 0.78 136,800 -1,200
-0.87%
BAJFINANCE 30-Aug-18 CE 2,500.00 272.00 154.45
131.39%
285.00
108.50
78,500 63 143.92 29,000 -23,000
-44.23%
MOTHERSUMI 26-Jul-18 CE 320.00 0.80 0.50
166.67%
0.85
0.25
78,400 21 0.48 209,600 -19,200
-8.39%
INFRATEL 26-Jul-18 CE 300.00 2.70 0.25
10.20%
2.70
1.95
78,200 0 1.70 161,500 25,500
18.75%
ANDHRABANK 26-Jul-18 CE 40.00 0.10 0.05
100.00%
0.10
0.05
78,000 20 0.04 468,000 -26,000
-5.26%
JSWSTEEL 26-Jul-18 CE 350.00 0.45 0.05
12.50%
0.50
0.30
78,000 26 0.30 240,000 -18,000
-6.98%
NBCC 26-Jul-18 CE 85.00 0.05 0.00
0.00%
0.05
0.05
78,000 0 0.04 324,000 -66,000
-16.92%
RBLBANK 26-Jul-18 CE 550.00 25.00 9.65
62.87%
33.50
14.00
78,000 0 18.68 33,600 -13,200
-28.21%
RECLTD 30-Aug-18 CE 105.00 1.65 -0.15
-8.33%
1.65
1.30
78,000 13 1.13 132,000 48,000
57.14%
TITAN 26-Jul-18 CE 840.00 24.80 -6.50
-20.77%
36.00
22.00
78,000 78 21.59 473,250 -6,750
-1.41%
DABUR 26-Jul-18 CE 380.00 2.20 -1.55
-41.33%
4.20
2.10
77,500 78 2.15 202,500 -2,500
-1.22%
HEROMOTOCO 26-Jul-18 CE 3,550.00 20.00 -13.10
-39.58%
41.20
15.05
77,000 616 19.15 29,800 -2,800
-8.59%
IDFCBANK 30-Aug-18 CE 37.50 1.55 -0.15
-8.82%
1.65
1.50
77,000 0 1.19 506,000 44,000
9.52%
VEDL 30-Aug-18 CE 230.00 4.25 -1.60
-27.35%
5.00
4.20
77,000 77 3.47 127,750 42,000
48.98%
BHARATFORG 26-Jul-18 CE 580.00 15.00 1.40
10.29%
17.00
10.65
76,800 64 10.54 51,600 10,800
26.47%
ITC 30-Aug-18 CE 270.00 12.00 1.00
9.09%
12.00
10.30
76,800 77 8.50 547,200 4,800
0.88%
BAJAJ-AUTO 30-Aug-18 CE 3,100.00 34.05 -85.95
-71.63%
120.00
32.05
76,500 612 39.18 47,750 41,000
607.41%
BAJFINANCE 30-Aug-18 CE 2,750.00 114.00 81.20
247.56%
123.50
35.90
76,500 61 64.10 42,500 23,000
117.95%
M&M 26-Jul-18 CE 900.00 16.75 -4.55
-21.36%
21.65
15.20
76,000 304 13.63 192,000 -1,000
-0.52%
POWERGRID 26-Jul-18 CE 187.50 0.30 0.00
0.00%
0.30
0.25
76,000 38 0.19 268,000 48,000
21.82%
TATAMTRDVR 26-Jul-18 CE 140.00 3.25 0.20
6.56%
3.60
2.60
75,600 75 2.32 92,400 -8,400
-8.33%
BHEL 30-Aug-18 CE 75.00 1.85 0.45
32.14%
2.00
1.70
75,000 10 1.44 375,000 52,500
16.28%
MCDOWELL-N 26-Jul-18 CE 660.00 2.05 0.55
36.67%
2.05
1.25
75,000 600 1.31 230,000 -22,500
-8.91%
BATAINDIA 26-Jul-18 CE 820.00 40.95 12.70
44.96%
40.95
30.00
74,800 150 25.90 48,400 -7,700
-13.73%
BEL 26-Jul-18 CE 112.50 0.60 0.30
100.00%
0.60
0.15
74,250 15 0.28 202,950 -19,800
-8.89%
NIITTECH 26-Jul-18 CE 1,250.00 1.30 -1.35
-50.94%
3.90
1.30
74,250 74 1.96 67,500 -12,750
-15.89%
CANBK 26-Jul-18 CE 270.00 0.80 0.15
23.08%
0.80
0.45
74,000 24 0.46 230,000 6,000
2.68%
LICHSGFIN 26-Jul-18 CE 500.00 20.50 0.50
2.50%
22.25
13.90
73,700 74 13.84 292,600 -13,200
-4.32%
LICHSGFIN 26-Jul-18 CE 560.00 0.60 -0.50
-45.45%
1.05
0.50
73,700 74 0.53 95,700 11,000
12.99%
KSCL 26-Jul-18 CE 600.00 3.95 0.40
11.27%
5.75
2.30
73,500 0 2.92 49,500 -15,000
-23.26%
BIOCON 26-Jul-18 CE 660.00 0.50 -0.05
-9.09%
0.60
0.50
72,900 146 0.38 513,900 -40,500
-7.31%
HINDUNILVR 26-Jul-18 CE 1,840.00 0.85 -0.20
-19.05%
1.10
0.70
72,600 145 0.64 184,800 -22,800
-10.98%
SUNPHARMA 26-Jul-18 CE 640.00 0.35 -0.10
-22.22%
0.70
0.30
72,600 290 0.31 293,700 -35,200
-10.70%
HEXAWARE 26-Jul-18 CE 510.00 12.00 4.50
60.00%
13.75
7.80
72,000 36 7.62 67,500 -18,000
-21.05%
ADANIENT 26-Jul-18 CE 120.00 43.00 13.00
43.33%
45.95
37.00
72,000 144 28.78 364,000 -56,000
-13.33%
CGPOWER 26-Jul-18 CE 75.00 0.05 0.00
0.00%
0.05
0.05
72,000 72 0.04 108,000 60,000
125.00%
L&TFH 30-Aug-18 CE 170.00 3.20 1.10
52.38%
3.40
2.00
72,000 18 1.94 54,000 36,000
200.00%
MRPL 26-Jul-18 CE 80.00 3.50 1.85
112.12%
3.50
0.75
72,000 0 1.94 99,000 -31,500
-24.14%
NMDC 26-Jul-18 CE 95.00 3.20 0.60
23.08%
3.20
1.70
72,000 36 1.61 96,000 0
0.00%
TATAPOWER 26-Jul-18 CE 67.50 1.75 -0.45
-20.45%
1.90
1.55
72,000 18 1.28 90,000 36,000
66.67%
AXISBANK 26-Jul-18 CE 580.00 0.65 0.15
30.00%
0.70
0.40
72,000 58 0.34 298,800 -48,000
-13.84%
WIPRO 26-Jul-18 CE 315.00 0.75 -0.35
-31.82%
3.00
0.25
72,000 144 0.73 124,800 14,400
13.04%
FEDERALBNK 30-Aug-18 CE 85.00 5.05 -0.30
-5.61%
5.75
4.95
71,500 36 3.67 363,000 0
0.00%
SUNPHARMA 30-Aug-18 CE 600.00 12.60 4.40
53.66%
13.70
8.45
71,500 286 7.19 257,400 19,800
8.33%
TATASTEEL 26-Jul-18 CE 620.00 0.25 -0.15
-37.50%
0.35
0.25
71,087 142 0.18 674,796 -48,806
-6.74%
BAJAJ-AUTO 26-Jul-18 CE 2,850.00 50.30 -220.70
-81.44%
285.00
50.10
70,750 566 49.12 36,750 30,000
444.44%
HDFC 26-Jul-18 CE 1,950.00 35.90 -11.30
-23.94%
37.95
28.00
70,500 282 23.07 80,000 -14,000
-14.89%
HINDZINC 26-Jul-18 CE 300.00 0.25 -0.15
-37.50%
0.40
0.25
70,400 35 0.22 486,400 -41,600
-7.88%
HINDALCO 30-Aug-18 CE 230.00 3.00 -0.30
-9.09%
3.30
2.70
70,000 35 2.06 133,000 31,500
31.03%
IDEA 30-Aug-18 CE 60.00 1.00 0.00
0.00%
1.05
0.75
70,000 35 0.64 462,000 42,000
10.00%
MCX 26-Jul-18 CE 820.00 13.20 -2.80
-17.50%
14.55
8.80
70,000 0 8.29 71,400 9,100
14.61%
NIFTY 26-Jul-18 CE 11,700.00 1.40 0.00
0.00%
1.80
0.85
69,375 0 1.01 238,275 -17,325
-6.78%
JSWSTEEL 26-Jul-18 CE 290.00 16.35 -1.30
-7.37%
18.00
13.90
69,000 23 11.25 27,000 -12,000
-30.77%
BANKNIFTY 30-Aug-18 CE 28,000.00 129.05 5.90
4.79%
142.95
116.35
68,160 273 90.29 74,800 6,480
9.48%
ADANIENT 26-Jul-18 CE 175.00 0.55 0.40
266.67%
2.55
0.55
68,000 136 0.85 24,000 24,000
0.00%
TV18BRDCST 26-Jul-18 CE 52.50 0.15 0.00
0.00%
0.20
0.10
68,000 0 0.11 518,500 -51,000
-8.96%
INFIBEAM 26-Jul-18 CE 160.00 11.00 7.75
238.46%
12.10
3.50
68,000 0 4.73 68,000 -16,000
-19.05%
NIFTY 26-Jul-18 CE 10,850.00 197.25 42.45
27.42%
206.30
144.80
67,800 271 125.19 122,550 975
0.80%
MARICO 26-Jul-18 CE 350.00 6.00 1.45
31.87%
6.80
4.05
67,600 26 4.05 127,400 -7,800
-5.77%
KTKBANK 26-Jul-18 CE 117.50 0.55 -0.25
-31.25%
0.90
0.55
67,500 34 0.43 189,000 -18,000
-8.70%
ITC 26-Jul-18 CE 305.00 0.35 0.05
16.67%
0.35
0.30
67,200 67 0.23 144,000 0
0.00%
PVR 26-Jul-18 CE 1,250.00 8.05 -1.65
-17.01%
14.00
6.55
67,200 0 6.43 54,800 -10,400
-15.95%
TATAELXSI 26-Jul-18 CE 1,440.00 15.10 1.50
11.03%
19.80
12.35
67,200 84 10.51 81,600 -5,600
-6.42%
FEDERALBNK 30-Aug-18 CE 95.00 2.00 0.05
2.56%
2.00
1.70
66,000 33 1.23 231,000 16,500
7.69%