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
IDEA 29-Nov-18 CE 45.00 1.40 1.25
833.33%
1.70
0.10
46,557,000 23,279 395.73 6,286,000 -105,000
-1.64%
IDEA 29-Nov-18 CE 40.00 3.45 2.90
527.27%
4.65
0.40
35,903,000 17,952 534.95 3,381,000 -966,000
-22.22%
IDEA 29-Nov-18 CE 42.50 2.20 2.00
1,000.00%
2.80
0.15
25,256,000 12,628 287.92 5,026,000 -70,000
-1.37%
YESBANK 29-Nov-18 CE 200.00 9.10 -6.25
-40.72%
13.05
7.65
17,794,000 35,588 1,642.39 5,178,250 3,640,000
236.63%
NIFTY 29-Nov-18 CE 10,700.00 104.45 16.85
19.24%
117.45
81.15
17,356,800 0 17,634.51 2,867,700 -4,125
-0.14%
ASHOKLEY 29-Nov-18 CE 120.00 0.60 -0.10
-14.29%
0.80
0.50
15,676,000 1,425 97.19 10,208,000 4,000
0.04%
SBIN 29-Nov-18 CE 300.00 4.40 1.50
51.72%
4.75
2.35
14,904,000 11,923 545.49 5,901,000 -408,000
-6.47%
NIFTY 29-Nov-18 CE 10,800.00 59.00 9.40
18.95%
68.90
44.75
14,485,875 0 8,404.70 3,407,625 347,850
11.37%
SBIN 29-Nov-18 CE 290.00 8.45 2.65
45.69%
8.80
4.60
13,677,000 10,942 938.24 3,048,000 -924,000
-23.26%
IDEA 29-Nov-18 CE 50.00 0.55 0.45
450.00%
0.65
0.05
13,034,000 6,517 45.62 3,927,000 1,281,000
48.41%
ASHOKLEY 29-Nov-18 CE 115.00 1.05 -0.30
-22.22%
1.50
1.00
13,028,000 1,184 153.73 9,072,000 368,000
4.23%
YESBANK 29-Nov-18 CE 210.00 5.60 -4.50
-44.55%
8.50
4.80
11,947,250 23,895 697.72 3,249,750 1,260,000
63.32%
ICICIBANK 29-Nov-18 CE 370.00 6.60 -2.30
-25.84%
11.00
5.95
10,774,500 43,098 864.11 3,239,500 -88,000
-2.64%
PNB 29-Nov-18 CE 75.00 2.60 1.20
85.71%
2.95
1.35
10,697,500 42,790 221.44 6,990,500 1,650,000
30.90%
ICICIBANK 29-Nov-18 CE 380.00 3.35 -1.50
-30.93%
6.15
3.00
10,499,500 41,998 453.58 3,528,250 -398,750
-10.15%
ASHOKLEY 29-Nov-18 CE 110.00 2.15 -0.45
-17.31%
2.90
2.00
10,236,000 931 240.55 7,924,000 764,000
10.67%
BANKNIFTY 22-Nov-18 CE 26,500.00 103.85 18.25
21.32%
125.00
83.00
10,139,000 0 10,578.02 582,640 124,100
27.06%
NIFTY 29-Nov-18 CE 10,900.00 29.00 4.00
16.00%
35.30
21.65
9,665,775 0 2,830.14 2,427,750 20,850
0.87%
PNB 29-Nov-18 CE 80.00 1.30 0.65
100.00%
1.50
0.60
9,102,500 36,410 96.49 4,994,000 -808,500
-13.93%
YESBANK 29-Nov-18 CE 220.00 3.25 -3.05
-48.41%
6.50
3.00
8,981,000 17,962 329.60 4,373,250 759,500
21.02%
NIFTY 29-Nov-18 CE 11,000.00 13.85 1.00
7.78%
17.40
10.30
8,679,300 0 1,226.39 3,119,475 -293,325
-8.59%
IDEA 29-Nov-18 CE 47.50 0.85 0.80
1,600.00%
1.00
0.05
8,085,000 4,043 43.66 1,288,000 350,000
37.31%
RELIANCE 29-Nov-18 CE 1,140.00 16.90 7.45
78.84%
19.10
9.00
7,934,500 31,738 1,262.38 1,710,500 -21,000
-1.21%
ICICIBANK 29-Nov-18 CE 375.00 4.65 -2.05
-30.60%
8.35
4.25
7,801,750 31,207 444.70 3,000,250 1,471,250
96.22%
SBIN 29-Nov-18 CE 295.00 6.20 2.10
51.22%
6.50
3.20
7,611,000 6,089 376.74 1,488,000 -36,000
-2.36%
NIFTY 29-Nov-18 CE 10,600.00 163.60 22.20
15.70%
182.90
136.05
7,549,950 60,400 12,238.47 1,865,775 -429,525
-18.71%
BANKBARODA 29-Nov-18 CE 115.00 4.95 1.55
45.59%
5.05
2.30
7,520,000 30,080 292.53 2,804,000 -444,000
-13.67%
BANKBARODA 29-Nov-18 CE 120.00 3.20 1.30
68.42%
3.20
1.35
7,348,000 29,392 176.35 4,156,000 60,000
1.46%
TATAMOTORS 29-Nov-18 CE 180.00 5.95 0.00
0.00%
6.80
5.05
6,838,500 13,542 384.32 1,915,500 -58,500
-2.96%
RELIANCE 29-Nov-18 CE 1,120.00 26.00 10.75
70.49%
28.80
14.65
6,815,500 27,262 1,631.63 1,025,000 -444,000
-30.22%
TATAMOTORS 29-Nov-18 CE 190.00 2.45 -0.05
-2.00%
2.85
2.05
6,472,500 12,817 150.81 3,564,000 207,000
6.17%
RCOM 29-Nov-18 CE 15.00 0.45 0.10
28.57%
0.50
0.30
6,300,000 3,150 22.05 6,076,000 28,000
0.46%
BHARTIARTL 29-Nov-18 CE 340.00 8.30 7.30
730.00%
10.85
0.90
6,230,500 12,461 369.47 715,700 419,900
141.95%
IDEA 29-Nov-18 CE 42.00 2.70 2.40
800.00%
3.15
0.20
6,125,000 3,063 109.03 1,771,000 798,000
82.01%
BANKNIFTY 22-Nov-18 CE 26,400.00 138.00 21.65
18.61%
165.70
112.25
5,927,980 539 8,249.38 266,580 169,240
173.86%
SBIN 29-Nov-18 CE 310.00 2.20 0.75
51.72%
2.35
1.15
5,916,000 4,733 106.49 3,120,000 348,000
12.55%
YESBANK 29-Nov-18 CE 230.00 2.10 -1.65
-44.00%
3.20
1.85
5,834,500 11,669 130.11 4,341,750 549,500
14.49%
SREINFRA 29-Nov-18 CE 40.00 0.65 -0.30
-31.58%
2.55
0.55
5,614,000 0 85.33 2,352,000 651,000
38.27%
TATASTEEL 29-Nov-18 CE 600.00 5.00 -5.10
-50.50%
10.50
4.25
5,611,629 11,223 380.47 2,860,456 933,680
48.46%
TATAMOTORS 29-Nov-18 CE 200.00 1.20 0.10
9.09%
1.30
0.90
5,593,500 11,076 62.09 5,533,500 -334,500
-5.70%
BANKINDIA 29-Nov-18 CE 90.00 3.80 2.15
130.30%
3.90
1.35
5,550,000 5,550 153.18 2,790,000 -150,000
-5.10%
SBIN 29-Nov-18 CE 285.00 11.70 3.65
45.34%
11.70
6.50
5,526,000 4,421 505.63 1,443,000 -117,000
-7.50%
SUZLON 29-Nov-18 CE 6.00 0.20 -0.05
-20.00%
0.20
0.15
5,445,000 419 10.35 4,545,000 -135,000
-2.88%
YESBANK 29-Nov-18 CE 190.00 13.90 -8.10
-36.82%
18.45
11.45
5,269,250 10,539 695.01 2,070,250 1,312,500
173.21%
SAIL 29-Nov-18 CE 65.00 1.35 -0.45
-25.00%
1.85
1.15
5,184,000 1,296 72.06 3,156,000 588,000
22.90%
AXISBANK 29-Nov-18 CE 630.00 10.60 -3.25
-23.47%
19.40
10.20
5,133,600 4,107 688.42 1,569,600 674,400
75.34%
BHARTIARTL 29-Nov-18 CE 330.00 13.50 11.60
610.53%
16.00
1.60
5,110,200 10,220 412.90 506,600 76,500
17.79%
IDEA 29-Nov-18 CE 37.50 6.30 4.90
350.00%
6.55
1.10
5,033,000 2,517 136.90 812,000 -882,000
-52.07%
BANKNIFTY 22-Nov-18 CE 26,300.00 181.00 28.60
18.77%
213.95
120.10
4,885,900 2,443 8,872.31 257,300 17,660
7.37%
BHARTIARTL 29-Nov-18 CE 320.00 19.50 15.90
441.67%
22.30
3.15
4,856,900 9,714 521.63 484,500 -76,500
-13.64%
PFC 29-Nov-18 CE 110.00 0.70 -1.60
-69.57%
2.20
0.55
4,824,000 4,824 56.44 2,352,000 738,000
45.72%
RELIANCE 29-Nov-18 CE 1,100.00 38.30 14.80
62.98%
41.50
23.25
4,796,500 19,186 1,616.90 1,494,500 -1,379,000
-47.99%
RELIANCE 29-Nov-18 CE 1,160.00 10.50 4.75
82.61%
12.05
5.40
4,676,500 18,706 454.56 1,242,500 -90,500
-6.79%
BANKNIFTY 22-Nov-18 CE 26,600.00 71.90 10.85
17.77%
91.65
60.00
4,614,780 2,307 3,500.31 192,880 76,880
66.28%
RECLTD 29-Nov-18 CE 130.00 1.20 -1.45
-54.72%
2.85
0.95
4,506,000 751 73.00 2,286,000 -102,000
-4.27%
ICICIBANK 29-Nov-18 CE 390.00 1.65 -0.90
-35.29%
3.15
1.50
4,499,000 17,996 98.53 3,957,250 591,250
17.57%
AXISBANK 29-Nov-18 CE 640.00 7.05 -2.30
-24.60%
14.25
7.05
4,480,800 3,585 452.11 1,302,000 362,400
38.57%
PNB 29-Nov-18 CE 70.00 5.00 1.65
49.25%
5.65
3.10
4,449,500 17,798 194.00 2,849,000 -66,000
-2.26%
BANKNIFTY 22-Nov-18 CE 26,700.00 50.15 7.40
17.31%
65.80
41.25
4,395,160 2,198 2,331.63 326,420 176,200
117.29%
UNIONBANK 29-Nov-18 CE 85.00 2.35 0.70
42.42%
3.25
1.20
4,176,000 4,176 93.96 1,896,000 -36,000
-1.86%
TATAMOTORS 29-Nov-18 CE 185.00 3.80 -0.10
-2.56%
5.40
3.15
4,153,500 8,225 150.36 1,876,500 189,000
11.20%
SBIN 29-Nov-18 CE 320.00 1.10 0.35
46.67%
1.25
0.55
4,140,000 3,312 35.60 4,260,000 195,000
4.80%
BHARTIARTL 29-Nov-18 CE 350.00 5.30 4.80
960.00%
7.05
0.50
4,044,300 8,089 150.85 600,100 351,900
141.78%
YESBANK 29-Nov-18 CE 205.00 7.15 -5.25
-42.34%
10.50
6.05
4,044,250 8,089 298.87 1,083,250 558,250
106.33%
IDBI 29-Nov-18 CE 62.50 0.80 -0.15
-15.79%
1.00
0.55
4,040,000 1,010 30.30 2,470,000 -60,000
-2.37%
PFC 29-Nov-18 CE 105.00 1.60 -3.35
-67.68%
4.55
1.15
4,008,000 4,008 80.96 1,848,000 990,000
115.38%
BANKNIFTY 22-Nov-18 CE 26,800.00 33.05 4.00
13.77%
45.75
26.75
3,910,240 1,955 1,423.33 285,980 99,280
53.18%
IDEA 29-Nov-18 CE 41.00 3.00 2.60
650.00%
3.80
0.25
3,885,000 1,943 65.27 567,000 35,000
6.58%
INFY 29-Nov-18 CE 660.00 9.95 -2.15
-17.77%
16.15
8.05
3,876,000 31,008 369.77 638,400 220,800
52.87%
AXISBANK 29-Nov-18 CE 650.00 5.05 -1.45
-22.31%
9.90
4.90
3,848,400 3,079 271.31 1,195,200 236,400
24.66%
JINDALSTEL 29-Nov-18 CE 180.00 4.40 -3.15
-41.72%
8.55
4.00
3,845,250 3,845 203.41 1,464,750 483,750
49.31%
YESBANK 29-Nov-18 CE 250.00 0.85 -0.50
-37.04%
1.40
0.70
3,743,250 7,487 31.44 3,172,750 409,500
14.82%
RECLTD 29-Nov-18 CE 125.00 2.35 -2.55
-52.04%
5.15
1.80
3,738,000 623 106.53 1,566,000 306,000
24.29%
ICICIBANK 29-Nov-18 CE 400.00 0.90 -0.45
-33.33%
1.60
0.80
3,701,500 14,806 43.68 3,663,000 264,000
7.77%
SAIL 29-Nov-18 CE 70.00 0.35 -0.15
-30.00%
0.45
0.30
3,672,000 918 13.22 6,804,000 540,000
8.62%
YESBANK 29-Nov-18 CE 240.00 1.40 -0.80
-36.36%
1.95
0.10
3,619,000 7,238 48.86 2,537,500 315,000
14.17%
BHEL 29-Nov-18 CE 70.00 0.80 -0.25
-23.81%
1.00
0.65
3,562,500 475 28.86 5,295,000 420,000
8.62%
BANKNIFTY 22-Nov-18 CE 26,200.00 229.70 32.40
16.42%
268.30
188.40
3,519,440 1,760 8,027.84 259,340 105,540
68.62%
JPASSOCIAT 29-Nov-18 CE 7.00 0.25 0.00
0.00%
0.30
0.20
3,468,000 434 8.32 6,018,000 1,666,000
38.28%
IDBI 29-Nov-18 CE 60.00 1.80 0.00
0.00%
2.15
1.10
3,460,000 865 50.86 2,880,000 -50,000
-1.71%
NBCC 29-Nov-18 CE 60.00 1.45 -0.65
-30.95%
2.15
1.10
3,414,000 0 50.53 1,830,000 570,000
45.24%
ASHOKLEY 29-Nov-18 CE 125.00 0.35 -0.10
-22.22%
0.45
0.30
3,408,000 310 11.93 6,108,000 -152,000
-2.43%
YESBANK 29-Nov-18 CE 195.00 10.90 -7.35
-40.27%
15.75
9.40
3,398,500 6,797 371.46 696,500 603,750
650.94%
ALBK 29-Nov-18 CE 45.00 1.55 0.45
40.91%
1.80
0.75
3,355,000 1,678 43.62 2,838,000 -55,000
-1.90%
MOTHERSUMI 29-Nov-18 CE 150.00 5.60 2.25
67.16%
7.40
3.00
3,316,800 884 171.48 412,800 -278,400
-40.28%
ARVIND 29-Nov-18 CE 320.00 9.20 2.60
39.39%
11.10
4.60
3,284,000 3,284 236.78 478,000 -18,000
-3.63%
PNB 29-Nov-18 CE 72.50 3.50 1.30
59.09%
4.10
2.05
3,267,000 13,068 96.05 1,507,000 -154,000
-9.27%
JINDALSTEL 29-Nov-18 CE 190.00 2.15 -1.60
-42.67%
4.20
2.00
3,235,500 3,236 92.54 1,991,250 486,000
32.29%
NIFTY 29-Nov-18 CE 13,000.00 0.75 0.00
0.00%
0.80
0.65
3,226,200 0 23.87 111,450 -3,225
-2.81%
NCC 29-Nov-18 CE 90.00 2.30 -1.00
-30.30%
3.10
1.80
3,200,000 0 72.00 2,536,000 464,000
22.39%
ITC 29-Nov-18 CE 280.00 3.35 0.30
9.84%
4.05
3.20
3,158,400 3,158 112.75 2,808,000 108,000
4.00%
NCC 29-Nov-18 CE 95.00 0.95 -0.60
-38.71%
1.45
0.75
3,152,000 0 31.20 1,808,000 56,000
3.20%
TATASTEEL 29-Nov-18 CE 580.00 11.05 -8.55
-43.62%
19.35
9.45
3,147,987 6,296 398.54 999,462 445,620
80.46%
HINDALCO 29-Nov-18 CE 240.00 2.30 -1.50
-39.47%
4.40
2.15
3,115,000 1,558 102.80 1,634,500 217,000
15.31%
VEDL 29-Nov-18 CE 210.00 4.70 -1.00
-17.54%
6.40
4.10
3,080,000 3,080 160.16 1,396,500 444,500
46.69%
BANKINDIA 29-Nov-18 CE 85.00 6.20 3.00
93.75%
6.75
2.65
3,054,000 3,054 130.10 1,194,000 -192,000
-13.85%
IDBI 29-Nov-18 CE 65.00 0.45 -0.05
-10.00%
0.60
0.25
3,050,000 763 12.20 3,270,000 260,000
8.64%
RCOM 29-Nov-18 CE 17.50 0.15 0.05
50.00%
0.15
0.10
2,996,000 1,498 3.30 3,836,000 504,000
15.13%
INDIACEM 29-Nov-18 CE 95.00 2.70 0.20
8.00%
3.85
2.40
2,912,000 1,456 89.98 1,382,500 -119,000
-7.93%
SUNPHARMA 29-Nov-18 CE 540.00 7.00 0.40
6.06%
8.80
5.70
2,891,900 11,568 214.00 1,277,100 -59,400
-4.44%
BANKNIFTY 22-Nov-18 CE 27,000.00 15.00 1.75
13.21%
20.90
12.50
2,864,140 3,580 458.84 411,340 153,700
59.66%
MOTHERSUMI 29-Nov-18 CE 160.00 2.40 0.85
54.84%
3.15
1.15
2,844,000 758 66.27 1,096,800 14,400
1.33%
CANBK 29-Nov-18 CE 270.00 9.30 4.45
91.75%
10.10
3.35
2,830,000 918 202.35 622,000 -84,000
-11.90%
PCJEWELLER 29-Nov-18 CE 80.00 4.65 -1.00
-17.70%
7.00
3.15
2,815,500 939 143.31 1,534,500 454,500
42.08%
SBIN 29-Nov-18 CE 280.00 15.05 4.20
38.71%
15.05
8.80
2,811,000 2,249 331.14 2,808,000 -36,000
-1.27%
GMRINFRA 29-Nov-18 CE 17.50 0.20 -0.05
-20.00%
0.25
0.20
2,790,000 279 5.58 9,945,000 630,000
6.76%
NIFTY 29-Nov-18 CE 11,100.00 5.40 -0.75
-12.20%
7.60
4.60
2,775,750 0 168.49 908,925 -139,200
-13.28%
BANKBARODA 29-Nov-18 CE 110.00 8.10 2.45
43.36%
8.20
4.05
2,728,000 10,912 169.14 1,724,000 48,000
2.86%
PNB 29-Nov-18 CE 85.00 0.75 0.45
150.00%
0.80
0.35
2,645,500 10,582 13.49 3,107,500 82,500
2.73%
RELIANCE 29-Nov-18 CE 1,200.00 3.50 1.25
55.56%
4.15
2.10
2,634,000 10,536 89.82 2,341,000 -192,000
-7.58%
IDFC 29-Nov-18 CE 40.00 0.90 0.10
12.50%
1.10
0.65
2,574,000 1,287 22.65 1,927,200 -171,600
-8.18%
SAIL 29-Nov-18 CE 67.50 0.60 -0.30
-33.33%
0.90
0.55
2,556,000 639 17.38 2,652,000 120,000
4.74%
CANBK 29-Nov-18 CE 260.00 14.10 5.55
64.91%
15.15
6.05
2,534,000 822 261.26 458,000 -144,000
-23.92%
DHFL 29-Nov-18 CE 240.00 10.85 -9.20
-45.89%
20.65
10.40
2,524,500 2,525 352.67 651,000 117,000
21.91%
YESBANK 29-Nov-18 CE 225.00 2.65 -2.15
-44.79%
4.20
2.35
2,507,750 5,016 72.22 1,165,500 110,250
10.45%
BANKINDIA 29-Nov-18 CE 100.00 1.25 0.75
150.00%
1.35
0.40
2,496,000 2,496 22.46 1,692,000 -204,000
-10.76%
TATAMOTORS 29-Nov-18 CE 210.00 0.50 -0.05
-9.09%
0.60
0.45
2,496,000 4,943 12.98 2,434,500 -148,500
-5.75%
YESBANK 29-Nov-18 CE 215.00 4.40 -3.65
-45.34%
6.80
3.80
2,469,250 4,939 115.07 784,000 206,500
35.76%
IDEA 29-Nov-18 CE 39.00 3.75 2.95
368.75%
5.30
0.65
2,464,000 1,232 45.58 140,000 -161,000
-53.49%
RELIANCE 29-Nov-18 CE 1,180.00 6.40 2.95
85.51%
7.15
3.20
2,403,500 9,614 140.60 932,000 172,500
22.71%
SBIN 29-Nov-18 CE 305.00 3.05 1.05
52.50%
3.35
1.60
2,388,000 1,910 61.85 1,044,000 129,000
14.10%
HINDALCO 29-Nov-18 CE 235.00 3.45 -2.40
-41.03%
6.75
3.45
2,348,500 1,174 116.49 899,500 266,000
41.99%
BHEL 29-Nov-18 CE 75.00 0.30 -0.05
-14.29%
0.35
0.25
2,317,500 309 6.49 5,490,000 -307,500
-5.30%
ASHOKLEY 29-Nov-18 CE 105.00 4.10 -0.65
-13.68%
5.40
3.90
2,316,000 211 102.60 1,120,000 248,000
28.44%
GMRINFRA 29-Nov-18 CE 17.00 0.30 -0.10
-25.00%
0.40
0.25
2,295,000 230 7.57 3,870,000 135,000
3.61%
ARVIND 29-Nov-18 CE 330.00 5.55 1.95
54.17%
6.75
2.40
2,292,000 2,292 103.83 708,000 130,000
22.49%
SUNPHARMA 29-Nov-18 CE 520.00 14.65 0.75
5.40%
17.85
12.00
2,286,900 9,148 350.12 616,000 -141,900
-18.72%
BEL 29-Nov-18 CE 95.00 1.50 -1.90
-55.88%
3.00
1.15
2,281,950 461 38.34 2,272,050 232,650
11.41%
PFC 29-Nov-18 CE 107.50 1.15 -2.25
-66.18%
3.15
0.80
2,262,000 2,262 41.39 1,002,000 558,000
125.68%
BANKINDIA 29-Nov-18 CE 95.00 2.05 1.15
127.78%
2.20
0.70
2,250,000 2,250 35.10 1,998,000 -18,000
-0.89%
UNIONBANK 29-Nov-18 CE 90.00 1.30 0.55
73.33%
1.80
0.60
2,214,000 2,214 26.13 1,902,000 240,000
14.44%
ASHOKLEY 29-Nov-18 CE 130.00 0.20 -0.05
-20.00%
0.25
0.15
2,208,000 201 4.20 5,520,000 -280,000
-4.83%
NMDC 29-Nov-18 CE 110.00 0.85 -1.10
-56.41%
1.70
0.70
2,202,000 1,101 21.80 960,000 156,000
19.40%
TATASTEEL 29-Nov-18 CE 590.00 7.65 -6.65
-46.50%
14.20
6.35
2,195,209 4,390 219.08 672,674 238,725
55.01%
ICICIBANK 29-Nov-18 CE 385.00 2.40 -1.15
-32.39%
4.40
2.15
2,180,750 8,723 68.91 786,500 5,500
0.70%
PNB 29-Nov-18 CE 77.50 1.80 0.85
89.47%
2.05
0.90
2,172,500 8,690 33.24 1,468,500 82,500
5.95%
AXISBANK 29-Nov-18 CE 620.00 14.50 -4.30
-22.87%
25.70
14.00
2,144,400 1,716 379.13 1,263,600 249,600
24.62%
BPCL 29-Nov-18 CE 330.00 5.40 -1.50
-21.74%
8.00
4.70
2,136,600 1,781 137.60 460,800 7,200
1.59%
TATASTEEL 29-Nov-18 CE 620.00 2.05 -2.30
-52.87%
4.35
1.80
2,129,427 4,259 58.77 1,645,611 231,298
16.35%
PFC 29-Nov-18 CE 100.00 3.50 -5.40
-60.67%
7.90
2.40
2,118,000 2,118 71.80 1,020,000 6,000
0.59%
INDIACEM 29-Nov-18 CE 100.00 1.20 0.10
9.09%
1.90
1.10
2,114,000 1,057 31.50 1,970,500 56,000
2.93%
TATAPOWER 29-Nov-18 CE 80.00 1.30 -0.05
-3.70%
1.45
0.90
2,088,000 522 25.47 3,528,000 333,000
10.42%
BANKBARODA 29-Nov-18 CE 130.00 1.25 0.55
78.57%
1.25
0.55
2,084,000 8,336 18.76 3,788,000 48,000
1.28%
SUNPHARMA 29-Nov-18 CE 530.00 10.35 0.75
7.81%
12.75
8.55
2,077,900 8,312 225.04 789,800 19,800
2.57%
NCC 29-Nov-18 CE 100.00 0.40 -0.35
-46.67%
0.65
0.35
2,064,000 0 9.49 1,760,000 -40,000
-2.22%
BANKBARODA 29-Nov-18 CE 125.00 1.90 0.80
72.73%
1.90
0.85
2,044,000 8,176 29.23 1,728,000 36,000
2.13%
UPL 29-Nov-18 CE 780.00 15.40 2.90
23.20%
16.55
10.60
1,996,800 1,997 268.77 186,000 32,400
21.09%
ONGC 29-Nov-18 CE 160.00 1.90 -1.25
-39.68%
2.60
1.45
1,980,000 528 35.05 1,301,250 75,000
6.12%
PCJEWELLER 29-Nov-18 CE 90.00 2.75 -0.60
-17.91%
4.10
1.90
1,971,000 657 55.78 979,500 94,500
10.68%
BHARTIARTL 29-Nov-18 CE 360.00 2.85 2.40
533.33%
4.45
0.55
1,956,700 3,913 48.92 384,200 256,700
201.33%
FEDERALBNK 29-Nov-18 CE 80.00 2.40 0.50
26.32%
2.70
1.95
1,941,500 971 45.24 1,842,500 -88,000
-4.56%
NIFTY 29-Nov-18 CE 10,500.00 238.80 32.60
15.81%
258.90
205.05
1,932,825 0 4,552.19 1,371,750 -155,100
-10.16%
ICICIBANK 29-Nov-18 CE 360.00 11.95 -2.50
-17.30%
17.75
11.00
1,922,250 7,689 268.35 4,100,250 -110,000
-2.61%
BEL 29-Nov-18 CE 100.00 0.65 -0.75
-53.57%
1.50
0.50
1,920,600 388 13.83 2,915,550 168,300
6.13%
BANKNIFTY 22-Nov-18 CE 26,900.00 22.00 3.00
15.79%
34.80
18.70
1,894,580 0 459.25 164,000 53,920
48.98%
SREINFRA 29-Nov-18 CE 45.00 0.25 -0.05
-16.67%
1.00
0.20
1,862,000 0 13.41 441,000 329,000
293.75%
PCJEWELLER 29-Nov-18 CE 100.00 1.70 -0.40
-19.05%
2.35
1.15
1,819,500 607 31.11 1,678,500 -1,500
-0.09%
MOTHERSUMI 29-Nov-18 CE 155.00 3.65 1.45
65.91%
5.00
1.90
1,809,600 483 62.79 492,000 -76,800
-13.50%
INFY 29-Nov-18 CE 670.00 6.40 -1.60
-20.00%
10.00
5.30
1,788,000 14,304 112.47 1,000,800 73,200
7.89%
ONGC 29-Nov-18 CE 155.00 3.80 -2.00
-34.48%
4.40
3.00
1,785,000 476 65.15 1,046,250 596,250
132.50%
HINDPETRO 29-Nov-18 CE 250.00 4.90 -3.30
-40.24%
9.60
4.05
1,782,900 3,566 116.78 1,280,475 -6,300
-0.49%
IDEA 29-Nov-18 CE 38.00 6.00 4.85
421.74%
6.20
0.95
1,778,000 889 41.07 308,000 -126,000
-29.03%
AXISBANK 29-Nov-18 CE 660.00 3.45 -0.85
-19.77%
6.65
3.25
1,772,400 1,418 87.20 1,226,400 68,400
5.91%
L&TFH 29-Nov-18 CE 140.00 2.00 -0.95
-32.20%
3.00
1.55
1,755,000 439 37.56 1,809,000 243,000
15.52%
ZEEL 29-Nov-18 CE 460.00 7.05 0.55
8.46%
9.75
4.85
1,753,700 1,754 121.18 260,000 3,900
1.52%
INFIBEAM 29-Nov-18 CE 60.00 1.70 -2.00
-54.05%
4.00
1.65
1,744,000 0 43.43 1,080,000 -172,000
-13.74%
HDFCBANK 29-Nov-18 CE 2,000.00 25.50 9.20
56.44%
31.10
17.95
1,731,000 6,924 447.98 518,500 -141,000
-21.38%
UNIONBANK 29-Nov-18 CE 82.50 3.25 0.85
35.42%
4.35
1.80
1,728,000 1,728 49.42 1,074,000 30,000
2.87%
NIFTY 29-Nov-18 CE 11,200.00 2.90 -0.65
-18.31%
3.95
2.75
1,720,950 13,768 55.41 1,162,200 -138,000
-10.61%
IDFC 29-Nov-18 CE 42.00 0.45 0.20
80.00%
0.50
0.25
1,716,000 858 7.55 1,227,600 1,042,800
564.29%
INFY 29-Nov-18 CE 680.00 4.00 -1.20
-23.08%
6.45
3.50
1,699,200 13,594 71.03 1,071,600 117,600
12.33%
DHFL 29-Nov-18 CE 250.00 8.35 -7.35
-46.82%
16.10
8.05
1,695,000 1,695 196.62 801,000 111,000
16.09%
ITC 29-Nov-18 CE 275.00 6.20 1.20
24.00%
6.60
5.00
1,694,400 1,694 100.48 561,600 67,200
13.59%
L&TFH 29-Nov-18 CE 135.00 3.50 -1.60
-31.37%
5.50
2.75
1,678,500 420 60.59 940,500 234,000
33.12%
RECLTD 29-Nov-18 CE 135.00 0.50 -0.85
-62.96%
1.35
0.50
1,662,000 277 12.80 1,086,000 -36,000
-3.21%
HINDALCO 29-Nov-18 CE 250.00 0.70 -0.55
-44.00%
1.45
0.70
1,655,500 828 17.05 3,101,000 -210,000
-6.34%
PFC 29-Nov-18 CE 115.00 0.30 -0.75
-71.43%
0.90
0.25
1,626,000 1,626 8.62 978,000 96,000
10.88%
MOTHERSUMI 29-Nov-18 CE 170.00 1.10 0.25
29.41%
1.45
0.65
1,624,800 433 17.71 1,238,400 -273,600
-18.10%
DLF 29-Nov-18 CE 180.00 2.00 -0.65
-24.53%
2.80
1.55
1,612,500 806 34.19 1,417,500 75,000
5.59%
COALINDIA 29-Nov-18 CE 270.00 2.35 -0.20
-7.84%
3.15
2.10
1,579,600 1,580 41.23 2,013,000 -22,000
-1.08%
SUNPHARMA 29-Nov-18 CE 550.00 4.65 0.10
2.20%
5.90
3.80
1,564,200 6,257 76.49 1,362,900 -185,900
-12.00%
IDEA 29-Nov-18 CE 43.00 2.05 1.85
925.00%
2.50
0.20
1,561,000 781 22.01 371,000 70,000
23.26%
INFIBEAM 29-Nov-18 CE 50.00 4.05 -3.55
-46.71%
7.90
4.05
1,520,000 0 78.43 756,000 80,000
11.83%
NHPC 29-Nov-18 CE 27.50 0.10 0.00
0.00%
0.15
0.10
1,512,000 126 1.51 2,862,000 -81,000
-2.75%
SBIN 29-Nov-18 CE 330.00 0.70 0.20
40.00%
0.75
0.40
1,509,000 1,207 8.60 1,587,000 102,000
6.87%
FEDERALBNK 29-Nov-18 CE 85.00 0.75 0.15
25.00%
0.95
0.60
1,496,000 748 11.22 2,282,500 -66,000
-2.81%
KOTAKBANK 29-Nov-18 CE 1,180.00 18.95 1.65
9.54%
20.05
13.90
1,496,000 5,984 251.18 203,200 -8,800
-4.15%
ZEEL 29-Nov-18 CE 450.00 10.45 0.55
5.56%
14.25
7.55
1,488,500 1,489 149.00 254,800 5,200
2.08%
ARVIND 29-Nov-18 CE 340.00 3.10 1.20
63.16%
3.80
1.25
1,474,000 1,474 36.85 724,000 -32,000
-4.23%
DLF 29-Nov-18 CE 170.00 5.60 -0.75
-11.81%
6.90
4.00
1,472,500 736 77.16 950,000 -117,500
-11.01%
TATASTEEL 29-Nov-18 CE 610.00 3.25 -3.55
-52.21%
6.45
2.75
1,460,997 2,922 61.36 1,101,318 193,102
21.26%
ORIENTBANK 29-Nov-18 CE 95.00 4.15 2.65
176.67%
5.00
1.15
1,458,000 1,458 56.28 378,000 126,000
50.00%
NBCC 29-Nov-18 CE 65.00 0.40 -0.20
-33.33%
0.65
0.30
1,446,000 0 5.93 2,052,000 114,000
5.88%
IOC 29-Nov-18 CE 150.00 1.80 -1.45
-44.62%
2.80
1.60
1,443,000 1,443 30.30 1,164,000 -12,000
-1.02%
ITC 29-Nov-18 CE 285.00 1.90 0.10
5.56%
2.35
1.85
1,432,800 1,433 29.66 1,800,000 38,400
2.18%
NIFTY 29-Nov-18 CE 10,650.00 132.50 20.20
17.99%
149.25
108.10
1,416,150 11,329 1,853.32 124,800 -152,475
-54.99%
KOTAKBANK 29-Nov-18 CE 1,200.00 11.40 1.60
16.33%
12.05
7.95
1,408,800 5,635 143.70 364,800 -10,400
-2.77%
CANBK 29-Nov-18 CE 280.00 5.90 3.05
107.02%
6.75
1.90
1,406,000 456 65.10 764,000 52,000
7.30%
HINDALCO 29-Nov-18 CE 230.00 5.95 -2.90
-32.77%
9.85
5.60
1,396,500 698 100.69 1,060,500 465,500
78.24%
BHARTIARTL 29-Nov-18 CE 310.00 27.00 20.70
328.57%
30.00
5.85
1,388,900 2,778 192.78 278,800 -289,000
-50.90%
ITC 29-Nov-18 CE 290.00 1.15 0.05
4.55%
1.40
1.10
1,341,600 1,342 16.64 3,168,000 -163,200
-4.90%
UPL 29-Nov-18 CE 800.00 7.65 1.25
19.53%
8.70
5.35
1,339,200 1,339 95.22 261,600 51,600
24.57%
IBULHSGFIN 29-Nov-18 CE 800.00 26.55 -15.55
-36.94%
45.10
22.80
1,326,000 0 368.63 458,000 64,000
16.24%
RELCAPITAL 29-Nov-18 CE 260.00 3.60 -3.85
-51.68%
7.75
3.50
1,306,500 2,613 62.32 891,000 48,000
5.69%
UNIONBANK 29-Nov-18 CE 80.00 4.60 0.95
26.03%
6.10
2.70
1,302,000 1,302 59.24 1,836,000 -144,000
-7.27%
SUNTV 29-Nov-18 CE 620.00 17.70 4.40
33.08%
18.70
9.30
1,300,000 1,300 166.79 229,000 0
0.00%
INFY 29-Nov-18 CE 650.00 14.80 -2.45
-14.20%
21.00
12.15
1,297,200 10,378 180.70 277,200 76,800
38.32%
YESBANK 29-Nov-18 CE 260.00 0.45 -0.40
-47.06%
0.65
0.40
1,289,750 2,580 6.45 1,632,750 162,750
11.07%
ORIENTBANK 29-Nov-18 CE 90.00 5.80 2.75
90.16%
7.15
2.40
1,272,000 1,272 56.10 246,000 -66,000
-21.15%
RECLTD 29-Nov-18 CE 120.00 4.20 -3.60
-46.15%
7.60
3.45
1,272,000 212 55.84 1,158,000 36,000
3.21%
RECLTD 29-Nov-18 CE 140.00 0.30 -0.35
-53.85%
0.70
0.25
1,272,000 212 5.22 1,038,000 6,000
0.58%
AUROPHARMA 29-Nov-18 CE 800.00 12.15 -0.40
-3.19%
16.75
9.80
1,269,000 5,076 174.36 464,000 6,000
1.31%
TATAMOTORS 29-Nov-18 CE 195.00 1.55 -0.05
-3.13%
1.80
1.30
1,267,500 2,510 19.52 1,276,500 100,500
8.55%
LUPIN 29-Nov-18 CE 880.00 13.15 1.10
9.13%
17.55
12.25
1,252,300 5,009 177.95 200,200 8,400
4.38%
TITAN 29-Nov-18 CE 940.00 13.45 -1.05
-7.24%
17.50
12.00
1,251,000 1,251 182.77 334,500 0
0.00%
ICICIBANK 29-Nov-18 CE 365.00 9.00 -2.65
-22.75%
14.05
8.15
1,245,750 4,983 130.93 1,388,750 -11,000
-0.79%
JINDALSTEL 29-Nov-18 CE 200.00 1.00 -0.75
-42.86%
2.10
1.00
1,244,250 1,244 16.55 1,712,250 69,750
4.25%
APOLLOTYRE 29-Nov-18 CE 230.00 4.95 -1.70
-25.56%
7.35
4.30
1,221,000 611 66.54 435,000 -42,000
-8.81%
SREINFRA 29-Nov-18 CE 35.00 2.10 -0.30
-12.50%
5.45
1.40
1,218,000 0 33.62 1,064,000 217,000
25.62%
BIOCON 29-Nov-18 CE 640.00 12.70 -1.30
-9.29%
17.15
11.35
1,217,700 2,435 170.97 166,500 5,400
3.35%
RELCAPITAL 29-Nov-18 CE 250.00 6.30 -5.15
-44.98%
11.40
5.80
1,216,500 2,433 91.24 466,500 241,500
107.33%
IDFCBANK 29-Nov-18 CE 37.50 0.60 -0.25
-29.41%
0.75
0.55
1,210,000 0 7.38 2,101,000 -220,000
-9.48%
NATIONALUM 29-Nov-18 CE 70.00 0.60 -0.35
-36.84%
0.95
0.60
1,208,000 0 8.94 3,328,000 200,000
6.39%
ARVIND 29-Nov-18 CE 310.00 14.55 3.40
30.49%
17.35
8.00
1,200,000 1,200 133.68 154,000 36,000
30.51%
BANKNIFTY 29-Nov-18 CE 26,500.00 189.50 22.25
13.30%
210.00
150.80
1,194,520 4,778 2,233.27 398,580 62,160
18.48%
HDFCBANK 29-Nov-18 CE 2,020.00 16.20 6.00
58.82%
20.60
10.00
1,189,000 4,756 203.08 267,500 28,750
12.04%
YESBANK 27-Dec-18 CE 200.00 18.90 -5.00
-20.92%
20.80
16.00
1,170,750 2,342 212.26 899,500 810,250
907.84%
ONGC 29-Nov-18 CE 170.00 0.45 -0.35
-43.75%
0.80
0.40
1,170,000 312 5.50 1,792,500 48,750
2.80%
ALBK 29-Nov-18 CE 47.50 0.90 0.35
63.64%
1.05
0.40
1,166,000 583 8.16 616,000 66,000
12.00%
IOC 29-Nov-18 CE 145.00 3.50 -2.00
-36.36%
4.90
3.00
1,158,000 1,158 45.28 411,000 117,000
39.80%
ORIENTBANK 29-Nov-18 CE 100.00 2.50 1.65
194.12%
3.20
0.85
1,158,000 1,158 30.46 360,000 258,000
252.94%
TECHM 29-Nov-18 CE 740.00 10.00 2.55
34.23%
13.10
6.50
1,155,600 2,311 111.05 306,000 -36,000
-10.53%
CIPLA 29-Nov-18 CE 540.00 10.00 2.85
39.86%
11.60
7.65
1,147,000 2,294 114.24 738,000 28,000
3.94%
FEDERALBNK 29-Nov-18 CE 82.50 1.30 0.25
23.81%
1.60
1.20
1,144,000 572 15.44 1,094,500 -11,000
-1.00%
NATIONALUM 29-Nov-18 CE 75.00 0.25 -0.05
-16.67%
0.30
0.20
1,144,000 0 2.75 3,840,000 -80,000
-2.04%
NIFTY 29-Nov-18 CE 10,750.00 78.85 11.90
17.77%
91.35
61.35
1,129,950 9,040 883.39 166,350 17,775
11.96%
INFIBEAM 29-Nov-18 CE 55.00 2.80 -2.70
-49.09%
5.80
2.70
1,128,000 0 41.85 540,000 28,000
5.47%
GMRINFRA 29-Nov-18 CE 20.00 0.05 0.00
0.00%
0.05
0.05
1,125,000 113 0.56 7,515,000 270,000
3.73%
PNB 29-Nov-18 CE 90.00 0.40 0.20
100.00%
0.50
0.20
1,122,000 4,488 3.70 2,640,000 -236,500
-8.22%
ARVIND 29-Nov-18 CE 350.00 1.70 0.60
54.55%
2.15
0.80
1,120,000 1,120 15.34 808,000 -58,000
-6.70%
BEL 29-Nov-18 CE 97.50 0.80 -1.30
-61.90%
1.90
0.65
1,118,700 226 11.63 945,450 158,400
20.13%
VEDL 29-Nov-18 CE 213.00 3.60 -0.85
-19.10%
4.85
3.10
1,114,750 1,115 44.81 1,361,500 -50,750
-3.59%
BANKINDIA 29-Nov-18 CE 87.50 4.80 2.50
108.70%
5.05
1.85
1,110,000 1,110 35.63 324,000 -72,000
-18.18%
NHPC 29-Nov-18 CE 27.00 0.15 0.00
0.00%
0.20
0.15
1,107,000 92 1.66 1,188,000 432,000
57.14%
HINDALCO 29-Nov-18 CE 245.00 1.25 -1.00
-44.44%
2.60
1.20
1,106,000 553 21.68 570,500 21,000
3.82%
MOTHERSUMI 29-Nov-18 CE 165.00 1.55 0.35
29.17%
2.00
0.90
1,096,800 292 16.67 609,600 -79,200
-11.50%
ADANIPORTS 29-Nov-18 CE 350.00 7.50 0.00
0.00%
9.95
6.05
1,095,000 1,095 87.49 397,500 12,500
3.25%
BANKNIFTY 22-Nov-18 CE 26,100.00 289.20 37.20
14.76%
330.90
238.10
1,083,400 542 3,075.23 164,780 -21,180
-11.39%
PCJEWELLER 29-Nov-18 CE 75.00 6.20 -0.95
-13.29%
8.90
4.40
1,068,000 356 68.14 375,000 187,500
100.00%
SUNPHARMA 29-Nov-18 CE 560.00 3.20 0.00
0.00%
4.10
2.65
1,062,600 4,250 35.81 1,299,100 -46,200
-3.43%
NBCC 29-Nov-18 CE 62.50 0.80 -0.35
-30.43%
1.10
0.60
1,056,000 0 8.45 1,098,000 18,000
1.67%
DHFL 29-Nov-18 CE 260.00 7.15 -4.95
-40.91%
12.20
6.20
1,044,000 1,044 91.35 459,000 57,000
14.18%
NIFTY 29-Nov-18 CE 10,850.00 42.00 6.55
18.48%
50.40
31.60
1,037,550 8,300 437.95 219,000 53,325
32.19%
ONGC 29-Nov-18 CE 165.00 0.85 -0.70
-45.16%
1.30
0.65
1,023,750 273 8.80 843,750 -15,000
-1.75%
NIFTY 29-Nov-18 CE 12,500.00 1.00 0.15
17.65%
1.05
0.75
1,022,625 0 9.92 61,200 -39,900
-39.47%
AUROPHARMA 29-Nov-18 CE 820.00 6.95 -0.65
-8.55%
10.10
5.80
1,017,000 4,068 84.11 589,000 45,000
8.27%
IBULHSGFIN 29-Nov-18 CE 820.00 19.70 -12.85
-39.48%
35.90
17.00
1,016,000 0 213.46 191,000 47,000
32.64%
HINDPETRO 29-Nov-18 CE 260.00 2.45 -2.00
-44.94%
5.20
2.10
1,014,300 2,029 37.12 765,450 -36,225
-4.52%
RECLTD 29-Nov-18 CE 127.50 1.55 -2.15
-58.11%
3.40
1.35
1,014,000 169 20.99 348,000 -126,000
-26.58%
RCOM 29-Nov-18 CE 14.00 0.70 -0.05
-6.67%
0.75
0.50
1,008,000 504 6.45 1,372,000 336,000
32.43%
NMDC 29-Nov-18 CE 105.00 2.00 -2.50
-55.56%
3.65
1.60
1,002,000 501 22.04 372,000 246,000
195.24%
UNIONBANK 29-Nov-18 CE 100.00 0.50 0.25
100.00%
0.55
0.20
1,002,000 1,002 3.61 852,000 282,000
49.47%
DISHTV 29-Nov-18 CE 40.00 0.60 -0.15
-20.00%
0.75
0.50
1,000,000 250 6.00 1,224,000 216,000
21.43%
SBIN 29-Nov-18 CE 315.00 1.50 0.50
50.00%
1.65
0.95
996,000 797 12.25 777,000 78,000
11.16%
SREINFRA 29-Nov-18 CE 37.50 1.20 -0.25
-17.24%
3.70
1.10
994,000 0 23.86 329,000 0
0.00%
IDFC 29-Nov-18 CE 45.00 0.20 0.15
300.00%
0.20
0.10
990,000 495 1.29 673,200 66,000
10.87%
M&M 29-Nov-18 CE 800.00 6.15 -0.45
-6.82%
8.70
5.10
982,000 3,928 69.43 745,000 -32,000
-4.12%
LUPIN 29-Nov-18 CE 900.00 8.55 1.25
17.12%
10.55
7.30
980,700 3,923 83.85 343,000 -16,800
-4.67%
PCJEWELLER 29-Nov-18 CE 85.00 3.55 -0.85
-19.32%
5.25
2.35
966,000 322 34.20 339,000 -64,500
-15.99%
IFCI 29-Nov-18 CE 15.00 0.35 0.10
40.00%
0.35
0.20
950,000 106 2.47 4,450,000 -50,000
-1.11%
IBULHSGFIN 29-Nov-18 CE 840.00 14.80 -9.10
-38.08%
27.25
11.50
941,000 0 153.95 209,500 19,500
10.26%
BANKNIFTY 22-Nov-18 CE 27,100.00 9.20 0.60
6.98%
27.15
2.10
939,900 470 94.18 104,500 80,560
336.51%
CIPLA 29-Nov-18 CE 530.00 14.60 4.35
42.44%
16.50
11.50
931,000 1,862 132.67 323,000 -51,000
-13.64%
SOUTHBANK 29-Nov-18 CE 15.00 0.35 -0.05
-12.50%
0.40
0.25
927,948 0 2.88 4,440,894 265,128
6.35%
NHPC 29-Nov-18 CE 26.00 0.45 0.10
28.57%
0.50
0.25
918,000 77 3.30 1,080,000 432,000
66.67%
TATASTEEL 29-Nov-18 CE 640.00 0.95 -0.85
-47.22%
1.65
0.85
909,277 1,819 10.09 1,090,708 -6,366
-0.58%
CANBK 29-Nov-18 CE 265.00 11.85 5.35
82.31%
12.30
4.30
902,000 292 82.62 136,000 2,000
1.49%
DABUR 29-Nov-18 CE 400.00 6.00 1.20
25.00%
7.05
4.90
890,000 890 53.22 457,500 -75,000
-14.08%
BHEL 29-Nov-18 CE 67.50 1.55 -0.25
-13.89%
1.70
1.20
885,000 118 12.74 1,815,000 127,500
7.56%
BANKBARODA 29-Nov-18 CE 140.00 0.55 0.25
83.33%
0.55
0.25
884,000 3,536 3.89 1,360,000 44,000
3.34%
JPASSOCIAT 29-Nov-18 CE 7.50 0.15 0.05
50.00%
0.15
0.10
884,000 111 1.06 8,874,000 204,000
2.35%
HDFC 29-Nov-18 CE 1,900.00 21.00 8.40
66.67%
24.40
13.00
858,500 3,434 171.53 283,000 34,500
13.88%
SUZLON 29-Nov-18 CE 7.00 0.05 -0.05
-50.00%
0.10
0.05
855,000 66 0.43 6,300,000 135,000
2.19%
IDEA 29-Nov-18 CE 44.00 1.55 1.40
933.33%
2.15
0.15
854,000 427 10.50 266,000 77,000
40.74%
SAIL 29-Nov-18 CE 75.00 0.15 -0.05
-25.00%
0.20
0.10
852,000 213 1.11 3,876,000 -324,000
-7.71%
INFY 29-Nov-18 CE 700.00 1.75 -0.50
-22.22%
3.00
1.60
847,200 6,778 15.42 1,704,000 175,200
11.46%
NMDC 29-Nov-18 CE 120.00 0.15 -0.15
-50.00%
0.25
0.10
840,000 420 1.09 1,104,000 12,000
1.10%
PFC 29-Nov-18 CE 120.00 0.15 -0.25
-62.50%
0.40
0.15
840,000 840 2.10 462,000 192,000
71.11%
IDFCBANK 29-Nov-18 CE 40.00 0.20 0.00
0.00%
0.25
0.15
836,000 0 1.59 3,828,000 -11,000
-0.29%
JSWSTEEL 29-Nov-18 CE 350.00 4.50 -3.75
-45.45%
6.95
4.00
835,500 279 43.78 606,000 136,500
29.07%
TATAMOTORS 29-Nov-18 CE 205.00 0.75 0.05
7.14%
0.85
0.60
828,000 1,640 5.80 1,006,500 49,500
5.17%
SUNPHARMA 29-Nov-18 CE 580.00 1.45 -0.25
-14.71%
1.95
1.25
827,200 3,309 12.99 1,395,900 31,900
2.34%
INFIBEAM 29-Nov-18 CE 70.00 0.75 -1.05
-58.33%
1.80
0.75
824,000 0 8.98 544,000 -112,000
-17.07%
NCC 29-Nov-18 CE 92.50 1.40 -0.90
-39.13%
2.05
1.20
824,000 0 12.85 560,000 24,000
4.48%
BPCL 29-Nov-18 CE 320.00 9.30 -1.95
-17.33%
13.00
8.25
819,000 683 86.40 316,800 -19,800
-5.88%
M&M 29-Nov-18 CE 780.00 11.90 -0.20
-1.65%
15.85
9.95
812,000 3,248 109.21 276,000 27,000
10.84%
BPCL 29-Nov-18 CE 340.00 3.00 -1.05
-25.93%
4.75
2.65
808,200 674 29.42 387,000 0
0.00%
BAJFINANCE 29-Nov-18 CE 2,400.00 75.00 30.00
66.67%
78.00
46.50
806,500 645 503.34 337,000 -1,750
-0.52%
IDEA 29-Nov-18 CE 55.00 0.20 0.15
300.00%
0.25
0.10
805,000 403 1.45 889,000 553,000
164.58%
LICHSGFIN 29-Nov-18 CE 460.00 7.35 -6.55
-47.12%
15.20
5.80
803,000 803 74.04 343,200 37,400
12.23%
TECHM 29-Nov-18 CE 720.00 17.95 4.20
30.55%
23.00
12.20
800,400 1,601 137.75 331,200 -25,200
-7.07%
RELCAPITAL 29-Nov-18 CE 270.00 2.20 -2.50
-53.19%
4.50
2.00
798,000 1,596 22.34 397,500 -9,000
-2.21%
DLF 29-Nov-18 CE 175.00 3.45 -0.85
-19.77%
4.50
2.55
797,500 399 27.75 637,500 45,000
7.59%
VEDL 29-Nov-18 CE 208.00 5.45 -1.25
-18.66%
7.35
4.95
794,500 795 48.70 556,500 115,500
26.19%
BANKINDIA 29-Nov-18 CE 105.00 0.75 0.45
150.00%
0.85
0.30
786,000 786 4.32 432,000 84,000
24.14%
BANKNIFTY 29-Nov-18 CE 27,000.00 59.70 6.40
12.01%
65.00
43.00
781,060 3,124 443.41 268,260 19,160
7.69%
YESBANK 29-Nov-18 CE 235.00 1.65 -1.15
-41.07%
2.35
1.30
780,500 1,561 13.27 540,750 -50,750
-8.58%
GRASIM 29-Nov-18 CE 840.00 15.90 5.45
52.15%
20.20
10.10
780,000 1,040 112.09 140,250 -60,000
-29.96%
RPOWER 29-Nov-18 CE 30.00 1.40 -0.60
-30.00%
1.95
1.20
780,000 195 11.31 1,079,000 -13,000
-1.19%
IDFC 29-Nov-18 CE 42.50 0.35 0.10
40.00%
0.40
0.20
778,800 389 2.73 1,346,400 105,600
8.51%
BANKNIFTY 22-Nov-18 CE 26,000.00 350.00 42.65
13.88%
398.95
292.00
775,900 6,207 2,689.35 404,620 -24,080
-5.62%
YESBANK 29-Nov-18 CE 180.00 19.75 -10.05
-33.72%
25.55
17.10
771,750 1,544 147.87 1,123,500 413,000
58.13%
VEDL 29-Nov-18 CE 220.00 1.70 -0.70
-29.17%
2.65
1.60
770,000 770 16.56 560,000 12,250
2.24%
CGPOWER 29-Nov-18 CE 40.00 0.65 0.05
8.33%
0.75
0.50
768,000 768 4.68 2,376,000 -180,000
-7.04%
NBCC 29-Nov-18 CE 70.00 0.15 -0.15
-50.00%
0.30
0.15
768,000 0 1.54 2,508,000 -36,000
-1.42%
INDIANB 29-Nov-18 CE 250.00 3.30 1.65
100.00%
4.20
1.50
764,000 0 22.61 330,000 -260,000
-44.07%
AMBUJACEM 29-Nov-18 CE 220.00 3.45 -0.75
-17.86%
5.25
3.45
762,500 763 31.80 485,000 -10,000
-2.02%
ESCORTS 29-Nov-18 CE 700.00 6.25 -2.00
-24.24%
11.35
6.25
761,200 0 66.45 386,100 5,500
1.45%
DISHTV 29-Nov-18 CE 45.00 0.20 0.00
0.00%
0.20
0.10
760,000 190 1.06 1,448,000 32,000
2.26%
RELINFRA 29-Nov-18 CE 350.00 5.90 -9.00
-60.40%
14.85
4.85
757,900 1,516 57.52 271,700 124,800
84.96%
INDIANB 29-Nov-18 CE 240.00 5.65 1.80
46.75%
6.85
3.15
756,000 0 38.78 584,000 -38,000
-6.11%
JISLJALEQS 29-Nov-18 CE 75.00 1.50 0.05
3.45%
1.50
0.90
756,000 189 8.77 1,413,000 180,000
14.60%
SAIL 29-Nov-18 CE 72.50 0.20 -0.05
-20.00%
0.25
0.20
756,000 189 1.51 1,188,000 -264,000
-18.18%
ITC 29-Nov-18 CE 300.00 0.45 -0.05
-10.00%
0.60
0.45
753,600 754 3.99 3,588,000 -76,800
-2.10%
POWERGRID 29-Nov-18 CE 190.00 2.05 -0.10
-4.65%
3.30
1.80
752,000 376 19.40 452,000 -120,000
-20.98%
NMDC 29-Nov-18 CE 115.00 0.35 -0.30
-46.15%
0.55
0.20
750,000 375 2.55 834,000 60,000
7.75%
IDEA 29-Nov-18 CE 37.00 6.80 5.20
325.00%
6.80
1.35
749,000 375 18.05 364,000 -14,000
-3.70%
MOTHERSUMI 29-Nov-18 CE 145.00 8.80 4.00
83.33%
10.25
4.65
727,200 194 49.96 81,600 19,200
30.77%
JSWSTEEL 29-Nov-18 CE 360.00 2.25 -2.35
-51.09%
4.00
2.15
726,000 242 21.13 897,000 81,000
9.93%
APOLLOTYRE 29-Nov-18 CE 235.00 3.30 -1.10
-25.00%
4.85
2.70
720,000 360 24.98 213,000 15,000
7.58%
BHARATFORG 29-Nov-18 CE 600.00 12.60 0.40
3.28%
14.20
10.70
718,800 599 87.62 230,400 9,600
4.35%
HINDZINC 29-Nov-18 CE 270.00 5.00 0.00
0.00%
7.95
4.50
716,800 358 46.95 179,200 -22,400
-11.11%
JSWSTEEL 29-Nov-18 CE 340.00 8.10 -5.10
-38.64%
11.20
7.10
715,500 239 59.82 289,500 189,000
188.06%
DHFL 29-Nov-18 CE 230.00 14.75 -10.95
-42.61%
26.00
13.55
711,000 711 118.95 481,500 148,500
44.59%
BANKNIFTY 29-Nov-18 CE 26,000.00 461.50 45.10
10.83%
500.00
384.70
708,960 0 3,213.64 649,560 -87,420
-11.86%
TCS 29-Nov-18 CE 1,900.00 31.40 3.60
12.95%
38.50
25.65
708,750 5,670 217.66 328,500 10,750
3.38%
SUNTV 29-Nov-18 CE 600.00 28.60 7.45
35.22%
30.15
15.20
702,000 702 144.05 94,000 13,000
16.05%
WIPRO 29-Nov-18 CE 330.00 4.00 0.35
9.59%
6.30
3.60
700,800 1,402 33.64 321,600 7,200
2.29%
COALINDIA 29-Nov-18 CE 265.00 3.90 -0.35
-8.24%
5.20
3.35
693,000 693 29.87 532,400 74,800
16.35%
RELINFRA 29-Nov-18 CE 360.00 3.45 -6.30
-64.62%
9.60
3.10
691,600 1,383 36.17 269,100 -61,100
-18.50%
SUNPHARMA 29-Nov-18 CE 600.00 0.95 -0.20
-17.39%
1.30
0.80
690,800 2,763 7.32 2,383,700 -99,000
-3.99%
KTKBANK 29-Nov-18 CE 110.00 2.10 0.20
10.53%
2.50
1.80
688,500 344 14.94 612,000 45,000
7.94%
RELIANCE 29-Nov-18 CE 1,080.00 52.80 18.85
55.52%
56.30
34.35
683,500 2,734 328.01 540,500 -118,000
-17.92%
HDFCBANK 29-Nov-18 CE 2,040.00 9.90 3.55
55.91%
13.10
7.45
676,500 2,706 72.45 281,250 65,750
30.51%
BHEL 29-Nov-18 CE 72.50 0.45 -0.15
-25.00%
0.50
0.40
675,000 90 2.97 2,520,000 60,000
2.44%
DHFL 29-Nov-18 CE 300.00 2.40 -1.85
-43.53%
4.25
2.20
670,500 671 19.51 871,500 48,000
5.83%
LT 29-Nov-18 CE 1,400.00 20.05 -3.00
-13.02%
30.95
17.30
663,750 2,655 159.17 433,125 11,250
2.67%
SOUTHBANK 29-Nov-18 CE 16.00 0.15 0.00
0.00%
0.20
0.10
662,820 0 0.93 3,347,241 -33,141
-0.98%
ADANIPORTS 29-Nov-18 CE 360.00 3.95 0.20
5.33%
5.30
3.20
662,500 663 28.62 285,000 -2,500
-0.87%
L&TFH 29-Nov-18 CE 150.00 0.50 -0.35
-41.18%
0.80
0.45
661,500 165 3.97 2,088,000 139,500
7.16%
VEDL 29-Nov-18 CE 215.00 2.80 -0.90
-24.32%
4.05
2.60
659,750 660 22.70 313,250 5,250
1.70%
PNB 29-Nov-18 CE 65.00 8.85 1.80
25.53%
9.50
6.55
654,500 2,618 49.55 434,500 -110,000
-20.20%
PCJEWELLER 29-Nov-18 CE 70.00 8.50 -1.05
-10.99%
11.80
6.00
652,500 218 54.22 459,000 106,500
30.21%
APOLLOTYRE 29-Nov-18 CE 240.00 1.85 -0.95
-33.93%
3.10
1.75
651,000 326 14.52 591,000 72,000
13.87%
RPOWER 29-Nov-18 CE 32.50 0.45 -0.30
-40.00%
0.65
0.45
650,000 163 3.38 1,248,000 117,000
10.34%
BAJFINANCE 29-Nov-18 CE 2,500.00 35.00 17.60
101.15%
35.00
18.15
648,000 518 172.76 282,000 54,500
23.96%
BHARTIARTL 29-Nov-18 CE 370.00 1.80 1.55
620.00%
3.00
0.50
640,900 1,282 9.81 241,400 144,500
149.12%
ALBK 29-Nov-18 CE 50.00 0.50 0.20
66.67%
0.55
0.25
638,000 319 2.42 484,000 11,000
2.33%
IDFCBANK 29-Nov-18 CE 35.00 1.95 -0.20
-9.30%
2.00
1.60
638,000 0 10.97 1,243,000 -110,000
-8.13%
VOLTAS 29-Nov-18 CE 560.00 9.50 -0.35
-3.55%
10.90
6.35
638,000 638 48.17 256,000 -119,000
-31.73%
BANKINDIA 29-Nov-18 CE 92.50 2.90 1.65
132.00%
3.00
1.00
636,000 636 13.61 402,000 30,000
8.06%
BIOCON 29-Nov-18 CE 660.00 6.90 -0.95
-12.10%
9.50
6.10
630,900 1,262 50.35 188,100 17,100
10.00%
CIPLA 29-Nov-18 CE 550.00 6.75 1.90
39.18%
7.80
4.75
621,000 1,242 40.43 483,000 -73,000
-13.13%
RELINFRA 29-Nov-18 CE 370.00 2.20 -4.00
-64.52%
6.00
2.05
620,100 1,240 21.58 284,700 37,700
15.26%
ESCORTS 29-Nov-18 CE 680.00 12.25 -1.90
-13.43%
19.60
11.10
619,300 0 95.12 223,300 37,400
20.12%
GAIL 29-Nov-18 CE 350.00 6.15 -2.80
-31.28%
10.65
5.60
618,744 309 44.43 269,367 114,681
74.14%
ALBK 29-Nov-18 CE 42.50 2.80 0.90
47.37%
3.00
1.35
616,000 308 13.43 539,000 11,000
2.08%
BEL 29-Nov-18 CE 105.00 0.25 -0.30
-54.55%
0.50
0.25
608,850 123 1.83 1,296,900 -19,800
-1.50%
NTPC 29-Nov-18 CE 155.00 2.15 -0.60
-21.82%
3.15
2.10
608,000 304 14.84 652,000 152,000
30.40%
AXISBANK 29-Nov-18 CE 670.00 2.40 -0.45
-15.79%
4.45
2.30
603,600 483 18.59 394,800 69,600
21.40%
INDIACEM 29-Nov-18 CE 90.00 5.40 0.40
8.00%
7.10
5.00
602,000 301 35.10 525,000 -126,000
-19.35%
BHEL 29-Nov-18 CE 90.00 0.05 0.00
0.00%
0.05
0.05
600,000 80 0.30 1,087,500 -540,000
-33.18%
RAYMOND 29-Nov-18 CE 800.00 15.00 4.35
40.85%
21.50
10.80
596,800 0 109.45 152,000 37,600
32.87%
CANBK 29-Nov-18 CE 300.00 2.15 1.30
152.94%
2.90
0.70
592,000 192 11.13 310,000 48,000
18.32%
UJJIVAN 29-Nov-18 CE 240.00 4.50 -2.70
-37.50%
7.00
3.95
590,400 0 31.23 254,400 -14,400
-5.36%
VEDL 29-Nov-18 CE 218.00 2.15 -0.65
-23.21%
3.05
2.00
588,000 588 14.88 546,000 -8,750
-1.58%
JINDALSTEL 29-Nov-18 CE 170.00 9.65 -4.90
-33.68%
15.70
8.40
585,000 585 58.91 396,000 45,000
12.82%
L&TFH 29-Nov-18 CE 145.00 1.05 -0.50
-32.26%
1.60
0.85
585,000 146 6.26 661,500 27,000
4.26%
NATIONALUM 29-Nov-18 CE 67.50 1.30 -0.45
-25.71%
1.60
1.15
584,000 0 7.88 736,000 168,000
29.58%
ICICIBANK 29-Nov-18 CE 350.00 19.90 -2.25
-10.16%
26.00
18.00
580,250 2,321 124.81 2,260,500 -258,500
-10.26%
GRASIM 29-Nov-18 CE 860.00 9.00 2.90
47.54%
12.15
5.45
579,750 773 50.21 176,250 -16,500
-8.56%
NIFTY 29-Nov-18 CE 12,000.00 1.25 -0.20
-13.79%
1.55
1.15
571,200 1,142 7.88 681,150 28,575
4.38%
SYNDIBANK 29-Nov-18 CE 35.00 1.85 0.40
27.59%
2.20
1.25
567,000 284 9.36 846,000 -81,000
-8.74%
KOTAKBANK 29-Nov-18 CE 1,160.00 28.65 2.10
7.91%
30.40
22.15
565,600 2,262 151.98 230,400 -11,200
-4.64%
CGPOWER 29-Nov-18 CE 35.00 2.50 0.55
28.21%
2.70
1.75
564,000 564 12.58 828,000 -156,000
-15.85%
HCLTECH 29-Nov-18 CE 1,040.00 15.10 8.20
118.84%
20.70
8.85
563,500 2,254 79.34 69,300 7,000
11.24%
HINDZINC 29-Nov-18 CE 280.00 1.90 0.10
5.56%
3.50
1.65
563,200 282 16.16 304,000 67,200
28.38%
ONGC 29-Nov-18 CE 157.50 2.90 -1.55
-34.83%
3.05
2.20
562,500 150 14.12 446,250 150,000
50.63%
TATASTEEL 29-Nov-18 CE 630.00 1.30 -1.40
-51.85%
2.65
1.15
561,269 1,123 9.65 732,090 9,549
1.32%
PCJEWELLER 29-Nov-18 CE 110.00 1.20 -0.25
-17.24%
1.65
0.80
561,000 187 6.40 538,500 -22,500
-4.01%
NIFTY 27-Dec-18 CE 11,000.00 99.80 7.80
8.48%
111.00
88.50
555,225 0 560.00 1,791,450 31,725
1.80%
TECHM 29-Nov-18 CE 760.00 4.95 1.15
30.26%
6.75
3.30
553,200 1,106 28.88 253,200 -3,600
-1.40%
SREINFRA 29-Nov-18 CE 42.50 0.35 -0.05
-12.50%
1.60
0.30
553,000 0 6.41 147,000 49,000
50.00%
TATAGLOBAL 29-Nov-18 CE 230.00 2.80 -0.55
-16.42%
4.05
2.50
551,250 276 17.75 425,250 -58,500
-12.09%
MOTHERSUMI 29-Nov-18 CE 180.00 0.65 0.20
44.44%
0.70
0.40
549,600 147 3.19 727,200 14,400
2.02%
RELIANCE 29-Nov-18 CE 1,220.00 2.20 0.80
57.14%
2.50
1.40
549,500 2,198 11.04 278,000 -21,500
-7.18%
RELINFRA 29-Nov-18 CE 340.00 8.70 -13.90
-61.50%
16.30
7.50
546,000 1,092 53.07 223,600 107,900
93.26%
RPOWER 29-Nov-18 CE 35.00 0.15 -0.10
-40.00%
0.25
0.15
546,000 137 0.87 1,716,000 -26,000
-1.49%
SUNTV 29-Nov-18 CE 640.00 10.35 2.55
32.69%
11.10
5.25
544,000 544 41.62 279,000 -13,000
-4.45%
LICHSGFIN 29-Nov-18 CE 470.00 4.50 -4.35
-49.15%
9.95
3.70
543,400 543 35.16 215,600 38,500
21.74%
CGPOWER 29-Nov-18 CE 37.50 1.40 0.25
21.74%
1.45
1.00
540,000 540 6.32 612,000 -24,000
-3.77%
TATAPOWER 29-Nov-18 CE 77.50 2.25 0.00
0.00%
2.50
1.45
540,000 135 10.64 468,000 -27,000
-5.45%
GAIL 29-Nov-18 CE 360.00 3.25 -1.95
-37.50%
6.10
2.70
536,067 268 22.25 440,055 77,343
21.32%
TITAN 29-Nov-18 CE 920.00 22.40 -1.35
-5.68%
27.70
19.55
534,000 534 124.80 282,750 -86,250
-23.37%
TITAN 29-Nov-18 CE 960.00 7.05 -1.45
-17.06%
10.60
6.85
531,000 531 44.98 247,500 -12,000
-4.62%
INFY 29-Nov-18 CE 690.00 2.60 -0.80
-23.53%
4.00
2.25
528,000 4,224 13.73 610,800 45,600
8.07%
SAIL 29-Nov-18 CE 71.00 0.20 -0.20
-50.00%
0.25
0.05
528,000 132 0.79 288,000 -228,000
-44.19%
LT 29-Nov-18 CE 1,420.00 11.25 -3.15
-21.88%
20.25
10.15
526,500 2,106 80.55 224,250 4,875
2.22%
HCC 29-Nov-18 CE 15.00 0.25 -0.05
-16.67%
0.30
0.20
522,000 0 1.31 5,256,000 -54,000
-1.02%
JISLJALEQS 29-Nov-18 CE 80.00 0.45 0.00
0.00%
0.50
0.30
522,000 131 1.93 2,322,000 27,000
1.18%
SYNDIBANK 29-Nov-18 CE 40.00 0.45 0.15
50.00%
0.50
0.25
522,000 261 1.88 1,512,000 72,000
5.00%
HDFC 29-Nov-18 CE 1,880.00 30.70 11.50
59.90%
35.00
20.00
520,500 2,082 149.85 134,500 12,000
9.80%
BHARTIARTL 29-Nov-18 CE 300.00 35.95 25.00
228.31%
38.70
10.25
520,200 1,040 117.05 440,300 -32,300
-6.83%
ALBK 29-Nov-18 CE 43.00 2.20 0.70
46.67%
3.40
1.80
517,000 259 17.16 506,000 495,000
4,500.00%
IBULHSGFIN 29-Nov-18 CE 860.00 10.75 -6.70
-38.40%
19.95
8.55
516,500 0 61.57 244,000 45,000
22.61%
SAIL 29-Nov-18 CE 64.00 1.70 -0.60
-26.09%
1.90
1.60
516,000 129 8.88 432,000 168,000
63.64%
TATAMOTORS 29-Nov-18 CE 220.00 0.35 0.05
16.67%
0.35
0.25
514,500 1,019 1.54 1,936,500 -13,500
-0.69%
PCJEWELLER 29-Nov-18 CE 120.00 0.75 -0.20
-21.05%
1.05
0.55
511,500 171 4.04 1,120,500 -21,000
-1.84%
TATAGLOBAL 29-Nov-18 CE 220.00 7.55 -0.30
-3.82%
9.15
6.10
510,750 255 39.69 481,500 31,500
7.00%
IDBI 29-Nov-18 CE 70.00 0.15 -0.05
-25.00%
0.25
0.10
510,000 128 0.87 1,280,000 10,000
0.79%
POWERGRID 29-Nov-18 CE 195.00 0.80 -0.25
-23.81%
1.35
0.75
508,000 254 5.64 340,000 -44,000
-11.46%
COALINDIA 29-Nov-18 CE 280.00 0.90 -0.15
-14.29%
1.15
0.80
506,000 506 4.91 1,353,000 -37,400
-2.69%
TVSMOTOR 29-Nov-18 CE 560.00 9.85 -1.15
-10.45%
13.35
8.70
503,000 503 53.62 208,000 24,000
13.04%
INDIANB 29-Nov-18 CE 230.00 9.00 1.95
27.66%
11.00
5.80
502,000 0 41.97 358,000 -26,000
-6.77%
ARVIND 29-Nov-18 CE 360.00 1.00 0.30
42.86%
1.35
0.50
500,000 500 4.30 544,000 -46,000
-7.80%
HDFCBANK 29-Nov-18 CE 1,980.00 36.05 11.00
43.91%
44.35
26.25
498,250 1,993 177.38 106,500 -114,750
-51.86%
SUZLON 27-Dec-18 CE 7.00 0.20 -0.05
-20.00%
0.20
0.20
495,000 38 0.99 900,000 405,000
81.82%
ASIANPAINT 29-Nov-18 CE 1,340.00 15.50 0.20
1.31%
19.25
13.60
494,400 989 80.19 154,800 9,000
6.17%
M&M 29-Nov-18 CE 790.00 8.55 -0.40
-4.47%
11.70
7.00
492,000 1,968 47.28 197,000 9,000
4.79%
JUBLFOOD 29-Nov-18 CE 1,200.00 31.90 -1.15
-3.48%
47.00
25.85
487,500 1,950 176.43 191,000 7,500
4.09%
IOC 29-Nov-18 CE 155.00 0.90 -0.80
-47.06%
1.50
0.85
486,000 486 5.54 540,000 -36,000
-6.25%
NIFTY 29-Nov-18 CE 11,300.00 2.15 -0.10
-4.44%
4.15
1.70
485,700 3,886 10.64 452,700 3,150
0.70%
COALINDIA 29-Nov-18 CE 275.00 1.40 -0.20
-12.50%
1.90
1.25
484,000 484 7.79 1,106,600 -24,200
-2.14%
DABUR 29-Nov-18 CE 390.00 10.00 1.75
21.21%
12.05
8.55
483,750 484 50.94 111,250 -92,500
-45.40%
HAVELLS 29-Nov-18 CE 700.00 6.55 -2.25
-25.57%
9.00
4.05
483,000 386 29.99 147,000 51,000
53.13%
HCLTECH 29-Nov-18 CE 1,020.00 24.50 12.95
112.12%
31.70
14.35
481,600 1,926 100.56 56,000 -7,700
-12.09%
BPCL 29-Nov-18 CE 350.00 1.75 -0.75
-30.00%
2.65
1.60
480,600 401 9.80 300,600 -106,200
-26.11%
ADANIPOWER 29-Nov-18 CE 50.00 0.95 -0.70
-42.42%
1.40
0.90
480,000 60 5.09 3,100,000 80,000
2.65%
INFIBEAM 29-Nov-18 CE 65.00 1.15 -1.40
-54.90%
2.55
1.10
480,000 0 7.54 356,000 -8,000
-2.20%
DHFL 29-Nov-18 CE 245.00 9.65 -8.05
-45.48%
18.05
9.20
478,500 479 65.17 88,500 27,000
43.90%
YESBANK 29-Nov-18 CE 270.00 0.30 -0.25
-45.45%
0.50
0.30
477,750 956 1.62 1,009,750 29,750
3.04%
JETAIRWAYS 29-Nov-18 CE 400.00 5.50 2.40
77.42%
14.90
2.50
475,200 0 38.78 67,200 -146,400
-68.54%
GRASIM 29-Nov-18 CE 820.00 25.65 8.40
48.70%
31.65
17.25
474,750 633 108.01 85,500 -85,500
-50.00%
BHEL 29-Nov-18 CE 65.00 2.75 -0.50
-15.38%
2.85
2.20
472,500 63 11.58 997,500 15,000
1.53%
ICICIBANK 29-Nov-18 CE 405.00 0.60 -0.40
-40.00%
1.10
0.55
470,250 1,881 4.19 178,750 11,000
6.56%
CIPLA 29-Nov-18 CE 560.00 4.45 1.30
41.27%
5.10
3.15
470,000 940 20.35 610,000 -105,000
-14.69%
SYNDIBANK 29-Nov-18 CE 37.50 0.85 0.20
30.77%
1.00
0.50
468,000 234 3.37 576,000 9,000
1.59%
NIFTY 29-Nov-18 CE 10,400.00 320.20 39.25
13.97%
342.75
282.50
466,125 0 1,486.57 875,850 -56,475
-6.06%
BAJFINANCE 29-Nov-18 CE 2,450.00 50.55 21.70
75.22%
53.00
29.70
464,000 371 191.35 97,500 -2,000
-2.01%
NIFTY 27-Dec-18 CE 11,500.00 17.45 2.40
15.95%
18.00
15.20
463,950 0 77.57 1,278,450 100,950
8.57%
RECLTD 29-Nov-18 CE 132.50 0.95 -0.90
-48.65%
1.80
0.70
462,000 77 5.68 258,000 48,000
22.86%
UNIONBANK 29-Nov-18 CE 95.00 0.70 0.30
75.00%
0.90
0.35
462,000 462 2.82 324,000 36,000
12.50%
YESBANK 29-Nov-18 CE 300.00 0.20 0.00
0.00%
0.20
0.10
462,000 924 0.74 3,102,750 77,000
2.54%
NHPC 29-Nov-18 CE 25.00 1.25 0.25
25.00%
1.25
1.00
459,000 38 4.87 1,539,000 -27,000
-1.72%
YESBANK 27-Dec-18 CE 220.00 11.50 -3.55
-23.59%
13.65
9.90
458,500 917 50.99 316,750 189,000
147.95%
NIFTY 29-Nov-18 CE 11,500.00 1.55 -0.10
-6.06%
1.75
1.50
458,400 917 7.47 739,800 -23,475
-3.08%
PNB 29-Nov-18 CE 82.50 0.95 0.50
111.11%
1.05
0.55
456,500 1,826 3.93 737,000 104,500
16.52%
PFC 29-Nov-18 CE 112.50 0.45 -1.10
-70.97%
1.40
0.40
456,000 456 3.51 234,000 108,000
85.71%
DHFL 29-Nov-18 CE 280.00 3.75 -3.35
-47.18%
7.10
3.65
454,500 455 23.50 250,500 19,500
8.44%
SBIN 27-Dec-18 CE 300.00 10.60 2.00
23.26%
10.85
8.00
453,000 362 43.94 297,000 24,000
8.79%
RELCAPITAL 29-Nov-18 CE 280.00 1.45 -1.55
-51.67%
2.80
1.40
451,500 903 8.31 382,500 -25,500
-6.25%
ICICIBANK 29-Nov-18 CE 395.00 1.20 -0.65
-35.14%
2.15
1.10
451,000 1,804 7.17 330,000 -41,250
-11.11%
EXIDEIND 29-Nov-18 CE 250.00 4.30 -1.75
-28.93%
6.90
3.90
450,000 225 21.74 170,000 38,000
28.79%
IOC 29-Nov-18 CE 160.00 0.50 -0.45
-47.37%
0.80
0.35
450,000 450 2.66 753,000 -36,000
-4.56%
AXISBANK 29-Nov-18 CE 680.00 1.80 -0.10
-5.26%
3.00
1.50
445,200 356 9.53 346,800 26,400
8.24%
HINDZINC 29-Nov-18 CE 275.00 3.05 0.00
0.00%
5.35
2.75
444,800 222 19.53 163,200 115,200
240.00%
MARUTI 29-Nov-18 CE 7,500.00 93.00 -54.00
-36.73%
178.00
78.50
442,875 3,543 548.81 175,725 57,975
49.24%
INDIACEM 29-Nov-18 CE 110.00 0.25 0.00
0.00%
0.50
0.25
441,000 221 1.63 808,500 14,000
1.76%
LICHSGFIN 29-Nov-18 CE 480.00 3.00 -2.60
-46.43%
6.10
2.50
438,900 439 17.95 276,100 70,400
34.22%
RELINFRA 29-Nov-18 CE 380.00 1.20 -2.65
-68.83%
3.45
1.10
438,100 876 7.80 452,400 -57,200
-11.22%
NIFTY 27-Dec-18 CE 10,900.00 137.10 12.40
9.94%
149.90
121.00
436,200 0 592.49 431,625 196,350
83.46%
JETAIRWAYS 29-Nov-18 CE 320.00 23.00 6.05
35.69%
43.00
12.00
435,600 0 117.31 69,600 -237,600
-77.34%
BANKNIFTY 22-Nov-18 CE 27,200.00 6.00 0.05
0.84%
8.65
5.00
434,820 217 27.78 37,960 27,220
253.45%
HINDPETRO 29-Nov-18 CE 255.00 3.50 -2.65
-43.09%
7.10
3.00
433,125 866 21.09 157,500 20,475
14.94%
M&M 29-Nov-18 CE 770.00 16.45 0.15
0.92%
21.40
13.50
432,000 1,728 79.92 135,000 14,000
11.57%
IGL 29-Nov-18 CE 280.00 3.50 -1.80
-33.96%
5.20
2.50
426,250 155 15.26 280,500 -11,000
-3.77%
SBIN 29-Nov-18 CE 270.00 22.75 4.50
24.66%
23.30
15.80
426,000 341 84.86 1,275,000 -75,000
-5.56%
INDIACEM 29-Nov-18 CE 105.00 0.50 0.00
0.00%
0.90
0.45
423,500 212 2.80 766,500 94,500
14.06%
LT 29-Nov-18 CE 1,440.00 6.35 -1.85
-22.56%
11.80
5.60
422,625 1,691 37.44 201,375 20,250
11.18%
TATASTEEL 29-Nov-18 CE 570.00 16.10 -9.00
-35.86%
24.20
13.75
422,278 845 71.32 298,141 159,150
114.50%
GAIL 29-Nov-18 CE 370.00 1.85 -1.20
-39.34%
3.55
1.60
418,719 209 10.17 416,052 58,674
16.42%
IDFC 29-Nov-18 CE 50.00 0.05 0.00
0.00%
0.05
0.05
409,200 205 0.20 488,400 396,000
428.57%
CESC 29-Nov-18 CE 940.00 0.05 -0.55
-91.67%
0.40
0.05
406,450 813 0.53 188,650 0
0.00%
GMRINFRA 29-Nov-18 CE 16.00 0.65 -0.20
-23.53%
0.75
0.65
405,000 41 2.79 1,215,000 180,000
17.39%
ICICIBANK 29-Nov-18 CE 410.00 0.50 -0.25
-33.33%
0.85
0.40
404,250 1,617 2.47 244,750 -38,500
-13.59%
SUNPHARMA 29-Nov-18 CE 570.00 2.00 -0.25
-11.11%
2.75
1.80
403,700 1,615 9.04 788,700 -72,600
-8.43%
CANBK 29-Nov-18 CE 250.00 20.20 6.85
51.31%
21.00
10.50
400,000 130 62.16 310,000 -34,000
-9.88%
NATIONALUM 29-Nov-18 CE 72.50 0.30 -0.25
-45.45%
0.50
0.30
400,000 0 1.44 1,160,000 -48,000
-3.97%
TATACHEM 29-Nov-18 CE 720.00 8.25 0.55
7.14%
10.15
3.95
399,000 399 32.20 201,000 -15,000
-6.94%
ASHOKLEY 29-Nov-18 CE 140.00 0.10 0.00
0.00%
0.15
0.10
396,000 36 0.40 2,596,000 -128,000
-4.70%
TATAPOWER 29-Nov-18 CE 78.00 1.95 0.00
0.00%
2.25
1.35
396,000 99 7.13 243,000 -36,000
-12.90%
JETAIRWAYS 29-Nov-18 CE 340.00 14.20 2.85
25.11%
32.70
10.00
393,600 0 86.43 66,000 9,600
17.02%
TCS 29-Nov-18 CE 1,950.00 14.00 1.25
9.80%
18.55
11.30
393,250 3,146 55.80 198,250 5,250
2.72%
RCOM 29-Nov-18 CE 16.00 0.25 0.00
0.00%
0.35
0.20
392,000 196 0.98 672,000 28,000
4.35%
DLF 29-Nov-18 CE 190.00 0.70 -0.30
-30.00%
0.90
0.65
390,000 195 2.96 845,000 52,500
6.62%
INFIBEAM 29-Nov-18 CE 80.00 0.50 -0.40
-44.44%
0.80
0.45
388,000 0 2.21 484,000 -136,000
-21.94%
INFIBEAM 29-Nov-18 CE 100.00 0.20 -0.20
-50.00%
0.40
0.20
388,000 0 0.93 848,000 -40,000
-4.50%
RELCAPITAL 29-Nov-18 CE 240.00 9.80 -7.50
-43.35%
16.00
9.40
379,500 759 40.26 259,500 108,000
71.29%
HINDALCO 29-Nov-18 CE 260.00 0.30 -0.10
-25.00%
0.45
0.25
378,000 189 1.29 777,000 0
0.00%
AUROPHARMA 29-Nov-18 CE 840.00 3.45 -0.70
-16.87%
5.45
3.15
376,000 1,504 15.79 400,000 -6,000
-1.48%
DISHTV 29-Nov-18 CE 38.00 1.25 -0.05
-3.85%
1.35
0.95
376,000 94 4.06 280,000 160,000
133.33%
INFY 29-Nov-18 CE 720.00 0.95 -0.10
-9.52%
1.10
0.70
375,600 3,005 3.34 594,000 -4,800
-0.80%
JPASSOCIAT 29-Nov-18 CE 8.00 0.05 0.00
0.00%
0.10
0.05
374,000 47 0.30 5,610,000 -68,000
-1.20%
HDFCBANK 29-Nov-18 CE 2,060.00 6.00 1.80
42.86%
8.30
4.75
373,000 1,492 24.39 372,250 37,750
11.29%
NMDC 29-Nov-18 CE 112.50 0.55 -0.65
-54.17%
0.70
0.40
372,000 186 2.16 216,000 -30,000
-12.20%
TATACHEM 29-Nov-18 CE 700.00 15.00 1.45
10.70%
17.25
10.95
371,250 371 52.94 53,250 -750
-1.39%
AXISBANK 29-Nov-18 CE 700.00 0.90 -0.15
-14.29%
1.40
0.85
370,800 297 4.12 572,400 -16,800
-2.85%
PCJEWELLER 29-Nov-18 CE 95.00 2.10 -0.50
-19.23%
3.10
1.40
369,000 123 8.30 315,000 21,000
7.14%
ITC 29-Nov-18 CE 295.00 0.70 -0.05
-6.67%
0.85
0.70
364,800 365 2.77 969,600 2,400
0.25%
INDIGO 29-Nov-18 CE 1,100.00 16.10 0.35
2.22%
26.00
11.20
364,200 0 68.72 69,000 -13,200
-16.06%
YESBANK 27-Dec-18 CE 210.00 14.80 -4.25
-22.31%
16.55
12.65
364,000 728 51.83 201,250 115,500
134.69%
FEDERALBNK 29-Nov-18 CE 90.00 0.30 0.05
20.00%
0.35
0.20
363,000 182 0.98 1,776,500 -99,000
-5.28%
ADANIPOWER 29-Nov-18 CE 55.00 0.30 -0.10
-25.00%
0.30
0.20
360,000 45 0.97 2,020,000 -340,000
-14.41%
L&TFH 29-Nov-18 CE 130.00 5.80 -2.50
-30.12%
7.75
5.00
360,000 90 20.74 688,500 -13,500
-1.92%
NCC 29-Nov-18 CE 87.50 3.15 -1.50
-32.26%
3.75
2.65
360,000 0 10.84 768,000 112,000
17.07%
ONGC 29-Nov-18 CE 162.50 1.25 -1.05
-45.65%
1.45
1.05
360,000 96 4.28 442,500 48,750
12.38%
PETRONET 29-Nov-18 CE 220.00 2.45 0.15
6.52%
3.10
2.30
357,000 119 9.67 315,000 27,000
9.38%
ARVIND 29-Nov-18 CE 380.00 0.50 0.10
25.00%
0.65
0.30
356,000 356 1.53 480,000 138,000
40.35%
DIVISLAB 29-Nov-18 CE 1,600.00 22.60 5.25
30.26%
31.75
16.80
354,400 1,418 87.78 122,400 16,000
15.04%
JUSTDIAL 29-Nov-18 CE 500.00 15.95 -10.05
-38.65%
19.15
11.20
354,200 2,834 50.72 242,200 46,200
23.57%
GAIL 29-Nov-18 CE 380.00 1.10 -0.55
-33.33%
1.90
0.95
352,044 176 4.61 642,747 -32,004
-4.74%
IDFCBANK 29-Nov-18 CE 37.00 0.80 -0.20
-20.00%
0.90
0.60
352,000 0 2.60 1,067,000 55,000
5.43%
NCC 29-Nov-18 CE 97.50 0.60 -0.40
-40.00%
0.85
0.55
352,000 0 2.29 168,000 -32,000
-16.00%
HINDPETRO 29-Nov-18 CE 240.00 9.25 -4.75
-33.93%
15.70
7.90
351,225 702 36.00 428,400 25,200
6.25%
NHPC 29-Nov-18 CE 28.00 0.10 0.05
100.00%
0.10
0.05
351,000 29 0.25 783,000 81,000
11.54%
TATAPOWER 29-Nov-18 CE 81.00 1.00 0.10
11.11%
1.05
0.70
351,000 88 3.16 225,000 54,000
31.58%
TATAPOWER 29-Nov-18 CE 85.00 0.40 -0.10
-20.00%
0.50
0.30
351,000 88 1.40 1,215,000 27,000
2.27%
YESBANK 27-Dec-18 CE 230.00 8.95 -1.75
-16.36%
10.15
7.60
350,000 700 29.86 236,250 136,500
136.84%
JSWSTEEL 29-Nov-18 CE 400.00 0.40 -0.20
-33.33%
0.50
0.35
349,500 117 1.36 1,360,500 181,500
15.39%
IBULHSGFIN 29-Nov-18 CE 780.00 34.30 -24.30
-41.47%
49.55
30.00
348,000 0 124.93 109,000 55,000
101.85%
MARUTI 29-Nov-18 CE 7,600.00 62.00 -43.60
-41.29%
128.55
53.00
347,700 2,782 303.72 110,625 41,100
59.12%
DLF 29-Nov-18 CE 165.00 8.30 -1.10
-11.70%
10.20
6.30
345,000 173 27.39 272,500 55,000
25.29%
LUPIN 29-Nov-18 CE 920.00 4.40 0.10
2.33%
6.00
0.45
344,400 1,378 17.32 147,000 -5,600
-3.67%
INDUSINDBK 29-Nov-18 CE 1,540.00 20.50 -7.50
-26.79%
31.30
18.50
344,100 688 81.38 78,300 18,900
31.82%
EXIDEIND 29-Nov-18 CE 260.00 1.80 -0.90
-33.33%
3.00
1.65
344,000 172 7.26 516,000 64,000
14.16%
IOC 29-Nov-18 CE 170.00 0.15 -0.15
-50.00%
0.25
0.15
342,000 342 0.62 465,000 -33,000
-6.63%
TATAPOWER 29-Nov-18 CE 77.00 2.45 0.00
0.00%
2.60
1.65
342,000 86 7.35 126,000 27,000
27.27%
TATAGLOBAL 29-Nov-18 CE 225.00 4.85 -0.35
-6.73%
6.20
4.00
342,000 171 16.96 267,750 -33,750
-11.19%
PNB 27-Dec-18 CE 90.00 1.50 0.40
36.36%
1.60
0.95
341,000 1,364 4.09 324,500 236,500
268.75%
HDFC 29-Nov-18 CE 1,920.00 14.45 6.10
73.05%
16.20
8.90
339,500 1,358 45.93 95,500 38,000
66.09%
SUNTV 29-Nov-18 CE 660.00 5.80 1.30
28.89%
6.25
2.90
339,000 339 15.05 309,000 -4,000
-1.28%
DRREDDY 29-Nov-18 CE 2,500.00 55.05 0.70
1.29%
69.00
43.90
338,500 2,708 190.07 83,000 5,500
7.10%
ASHOKLEY 29-Nov-18 CE 135.00 0.10 -0.10
-50.00%
0.15
0.10
336,000 31 0.47 2,136,000 36,000
1.71%
DISHTV 29-Nov-18 CE 47.50 1.45 1.30
866.67%
1.45
0.15
336,000 84 4.64 672,000 304,000
82.61%
NTPC 29-Nov-18 CE 160.00 0.90 -0.30
-25.00%
1.40
0.90
336,000 168 3.76 1,144,000 32,000
2.88%
RCOM 29-Nov-18 CE 17.00 0.20 0.00
0.00%
0.20
0.15
336,000 168 0.57 728,000 -28,000
-3.70%
AXISBANK 29-Nov-18 CE 610.00 19.95 -5.10
-20.36%
32.75
18.70
334,800 268 76.23 255,600 -121,200
-32.17%
HINDPETRO 29-Nov-18 CE 245.00 6.45 -4.50
-41.10%
12.50
5.85
333,900 668 27.95 56,700 -20,475
-26.53%
ZEEL 29-Nov-18 CE 480.00 2.55 -0.50
-16.39%
4.30
2.15
331,500 332 10.71 244,400 5,200
2.17%
BHEL 29-Nov-18 CE 80.00 0.15 0.00
0.00%
0.15
0.10
330,000 44 0.43 5,730,000 0
0.00%
PFC 29-Nov-18 CE 102.50 2.70 -4.25
-61.15%
4.55
1.60
330,000 330 8.45 240,000 60,000
33.33%
UNIONBANK 29-Nov-18 CE 87.50 1.95 0.90
85.71%
2.25
0.80
330,000 330 4.88 270,000 108,000
66.67%
FEDERALBNK 29-Nov-18 CE 87.50 0.40 0.05
14.29%
0.50
0.30
324,500 162 1.40 572,000 0
0.00%
SBIN 29-Nov-18 CE 340.00 0.40 0.10
33.33%
0.50
0.25
324,000 259 1.23 792,000 -60,000
-7.04%
TATAPOWER 29-Nov-18 CE 82.00 0.85 -0.25
-22.73%
1.00
0.55
324,000 81 2.46 99,000 9,000
10.00%
IDEA 29-Nov-18 CE 52.50 0.35 0.00
0.00%
0.45
0.05
322,000 161 1.00 231,000 182,000
371.43%
DLF 29-Nov-18 CE 185.00 1.20 -0.40
-25.00%
1.65
1.00
320,000 160 4.26 242,500 -10,000
-3.96%
MOTHERSUMI 29-Nov-18 CE 140.00 11.60 4.70
68.12%
14.00
6.85
319,200 85 31.60 134,400 31,200
30.23%
IBULHSGFIN 29-Nov-18 CE 900.00 5.65 -2.60
-31.52%
9.00
4.75
318,500 0 18.50 514,500 19,500
3.94%
ZEEL 29-Nov-18 CE 470.00 4.35 -0.05
-1.14%
6.35
3.20
318,500 319 14.78 161,200 -13,000
-7.46%
YESBANK 29-Nov-18 CE 245.00 1.10 -0.60
-35.29%
1.35
0.90
316,750 634 3.39 225,750 -54,250
-19.38%
KTKBANK 29-Nov-18 CE 115.00 0.80 0.10
14.29%
1.00
0.65
315,000 158 2.49 310,500 9,000
2.99%
TATAPOWER 29-Nov-18 CE 79.00 1.65 0.05
3.13%
1.70
1.10
315,000 79 4.50 252,000 27,000
12.00%
TV18BRDCST 29-Nov-18 CE 40.00 0.40 0.00
0.00%
0.40
0.30
314,500 0 1.10 1,768,000 42,500
2.46%
JUBLFOOD 29-Nov-18 CE 1,220.00 22.80 -2.15
-8.62%
36.75
18.70
312,500 1,250 90.81 44,000 18,500
72.55%
BIOCON 29-Nov-18 CE 650.00 9.00 -1.55
-14.69%
12.95
8.55
312,300 625 32.79 125,100 900
0.72%
MCDOWELL-N 29-Nov-18 CE 660.00 11.45 0.95
9.05%
13.95
10.50
308,750 2,470 37.91 148,750 7,500
5.31%
DHFL 29-Nov-18 CE 220.00 18.55 -15.35
-45.28%
31.00
17.70
304,500 305 62.45 402,000 135,000
50.56%
INDIANB 29-Nov-18 CE 260.00 1.60 0.45
39.13%
2.50
0.80
304,000 0 4.50 312,000 -64,000
-17.02%
HINDUNILVR 29-Nov-18 CE 1,740.00 9.20 -6.35
-40.84%
19.50
9.20
303,600 607 40.77 63,000 10,200
19.32%
RBLBANK 29-Nov-18 CE 560.00 11.35 2.00
21.39%
13.50
8.75
303,600 0 34.82 104,400 -46,800
-30.95%
VEDL 29-Nov-18 CE 223.00 1.25 -0.50
-28.57%
1.85
1.20
302,750 303 4.51 1,419,250 -82,250
-5.48%
SUNPHARMA 29-Nov-18 CE 590.00 1.20 -0.10
-7.69%
1.60
1.00
302,500 1,210 3.78 413,600 -41,800
-9.18%
DIVISLAB 29-Nov-18 CE 1,560.00 38.50 7.40
23.79%
51.05
30.25
302,400 1,210 124.62 70,800 10,800
18.00%
ITC 29-Nov-18 CE 310.00 0.30 0.00
0.00%
0.30
0.25
302,400 302 0.85 1,545,600 -16,800
-1.08%
ADANIENT 29-Nov-18 CE 170.00 3.45 -0.65
-15.85%
4.10
2.30
300,000 600 8.70 1,052,000 -100,000
-8.68%
IRB 29-Nov-18 CE 150.00 1.20 -1.90
-61.29%
3.50
1.05
300,000 300 5.76 480,000 -22,500
-4.48%
JETAIRWAYS 29-Nov-18 CE 300.00 31.00 4.95
19.00%
54.00
18.95
300,000 0 120.69 181,200 -96,000
-34.63%
SAIL 29-Nov-18 CE 66.00 0.95 -0.50
-34.48%
1.40
0.90
300,000 75 3.18 492,000 48,000
10.81%
HCLTECH 29-Nov-18 CE 1,100.00 2.40 0.75
45.45%
4.20
1.80
299,600 1,198 7.94 228,900 82,600
56.46%
HINDPETRO 29-Nov-18 CE 265.00 1.90 -1.45
-43.28%
3.75
1.55
299,250 599 7.24 114,975 29,925
35.19%
SOUTHBANK 29-Nov-18 CE 17.50 0.05 0.00
0.00%
0.05
0.05
298,269 0 0.15 2,916,408 198,846
7.32%
MOTHERSUMI 29-Nov-18 CE 153.35 4.00 1.55
63.27%
5.40
2.15
297,600 79 12.62 120,000 -14,400
-10.71%
DISHTV 29-Nov-18 CE 50.00 0.10 -0.05
-33.33%
0.15
0.10
296,000 74 0.36 3,328,000 168,000
5.32%
NATIONALUM 29-Nov-18 CE 65.00 2.35 -0.65
-21.67%
2.95
2.15
296,000 0 7.49 544,000 48,000
9.68%
UJJIVAN 29-Nov-18 CE 250.00 2.20 -1.75
-44.30%
4.25
2.00
296,000 0 8.38 216,000 22,400
11.57%
NIFTY 29-Nov-18 CE 10,950.00 20.00 2.30
12.99%
24.60
14.80
292,650 0 59.50 90,450 975
1.09%
BANKNIFTY 29-Nov-18 CE 25,500.00 838.15 48.90
6.20%
898.95
750.00
290,040 29 2,416.41 372,200 -229,920
-38.19%
VOLTAS 29-Nov-18 CE 550.00 14.05 -0.70
-4.75%
15.50
9.45
290,000 290 33.18 77,000 -2,000
-2.53%
HCLTECH 29-Nov-18 CE 1,060.00 8.40 4.50
115.38%
12.55
5.05
289,800 1,159 24.55 95,200 -32,200
-25.27%
ACC 29-Nov-18 CE 1,540.00 18.80 -1.35
-6.70%
29.80
13.75
288,000 1,152 63.36 26,800 10,400
63.41%
IDFCBANK 29-Nov-18 CE 36.00 1.35 -0.15
-10.00%
1.35
1.00
286,000 0 3.35 605,000 -11,000
-1.79%
PNB 29-Nov-18 CE 100.00 0.20 0.10
100.00%
0.25
0.10
286,000 1,144 0.43 1,595,000 115,500
7.81%
JINDALSTEL 29-Nov-18 CE 210.00 0.55 -0.25
-31.25%
1.00
0.45
285,750 286 1.89 578,250 18,000
3.21%
HEXAWARE 29-Nov-18 CE 340.00 3.90 -1.40
-26.42%
4.95
2.85
283,500 142 10.29 349,500 33,000
10.43%
YESBANK 27-Dec-18 CE 190.00 23.75 5.75
31.94%
24.65
20.20
283,500 567 63.33 173,250 171,500
9,800.00%
NIFTY 27-Dec-18 CE 10,800.00 184.20 16.75
10.00%
196.20
165.05
282,600 0 519.25 415,650 750
0.18%
UPL 29-Nov-18 CE 760.00 26.85 5.20
24.02%
27.60
19.05
280,800 281 67.14 246,000 9,600
4.06%
ADANIPORTS 29-Nov-18 CE 370.00 2.05 0.25
13.89%
2.80
1.50
280,000 280 5.68 197,500 15,000
8.22%
RCOM 29-Nov-18 CE 20.00 0.10 0.00
0.00%
0.10
0.05
280,000 140 0.22 8,820,000 56,000
0.64%
TATAPOWER 29-Nov-18 CE 75.00 3.35 -0.25
-6.94%
3.70
2.45
279,000 70 8.23 711,000 -36,000
-4.82%
TATASTEEL 29-Nov-18 CE 650.00 0.65 -0.50
-43.48%
1.10
0.60
277,982 556 2.28 384,082 11,671
3.13%
DHFL 29-Nov-18 CE 270.00 4.95 -4.35
-46.77%
8.75
4.65
277,500 278 18.23 189,000 10,500
5.88%
BHARATFORG 29-Nov-18 CE 610.00 8.50 -0.10
-1.16%
10.10
7.50
276,000 230 23.71 44,400 -3,600
-7.50%
CANBK 29-Nov-18 CE 290.00 3.05 1.60
110.34%
4.00
1.00
276,000 89 7.62 384,000 22,000
6.08%
SAIL 29-Nov-18 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
276,000 69 0.14 1,836,000 -48,000
-2.55%
MARUTI 29-Nov-18 CE 7,800.00 28.00 -19.95
-41.61%
60.35
24.15
274,725 2,198 107.80 84,825 27,975
49.21%
MARUTI 29-Nov-18 CE 7,700.00 40.80 -30.05
-42.41%
89.25
34.75
274,125 2,193 160.56 77,775 13,950
21.86%
AUROPHARMA 29-Nov-18 CE 780.00 19.75 -1.10
-5.28%
26.65
17.05
272,000 1,088 60.19 185,000 9,000
5.11%
POWERGRID 29-Nov-18 CE 192.50 1.50 -0.15
-9.09%
2.15
1.25
272,000 136 4.68 68,000 0
0.00%
BHARTIARTL 29-Nov-18 CE 400.00 0.60 0.35
140.00%
1.00
0.35
270,300 541 1.49 139,400 51,000
57.69%
GMRINFRA 27-Dec-18 CE 17.00 0.80 -1.50
-65.22%
0.80
0.75
270,000 27 2.05 270,000 270,000
0.00%
SUZLON 27-Dec-18 CE 6.00 0.50 0.00
0.00%
0.50
0.45
270,000 21 1.24 450,000 225,000
100.00%
WIPRO 29-Nov-18 CE 335.00 2.50 0.15
6.38%
4.20
2.50
268,800 538 8.14 117,600 14,400
13.95%
VOLTAS 29-Nov-18 CE 570.00 6.50 0.15
2.36%
7.10
4.05
266,000 266 13.78 88,000 -3,000
-3.30%
RAYMOND 29-Nov-18 CE 780.00 22.45 5.15
29.77%
31.20
17.70
265,600 0 70.57 60,800 8,800
16.92%
TATAMOTORS 29-Nov-18 CE 175.00 8.85 -0.05
-0.56%
9.80
7.80
265,500 526 22.59 312,000 -31,500
-9.17%
NATIONALUM 29-Nov-18 CE 80.00 0.10 0.00
0.00%
0.10
0.10
264,000 0 0.26 1,440,000 -72,000
-4.76%
HCLTECH 29-Nov-18 CE 1,030.00 19.50 10.40
114.29%
25.85
10.50
263,900 1,056 46.76 30,800 -5,600
-15.38%
HEXAWARE 29-Nov-18 CE 320.00 9.00 -2.50
-21.74%
10.15
7.05
261,000 131 22.32 204,000 12,000
6.25%
IOC 29-Nov-18 CE 140.00 6.10 -2.90
-32.22%
8.00
5.40
261,000 261 17.25 642,000 -6,000
-0.93%
LUPIN 29-Nov-18 CE 860.00 22.40 3.10
16.06%
27.40
20.15
260,400 1,042 62.39 186,900 -35,700
-16.04%
ONGC 29-Nov-18 CE 175.00 0.30 -0.20
-40.00%
0.40
0.25
258,750 69 0.78 633,750 60,000
10.46%
NIFTY 29-Nov-18 CE 12,700.00 0.90 0.55
157.14%
1.00
0.55
258,225 0 2.27 8,550 900
11.76%
JETAIRWAYS 29-Nov-18 CE 360.00 11.75 5.05
75.37%
23.00
5.50
258,000 0 40.02 33,600 0
0.00%
ADANIPORTS 29-Nov-18 CE 340.00 13.00 0.05
0.39%
16.15
10.60
257,500 258 34.20 197,500 -20,000
-9.20%
JUBLFOOD 29-Nov-18 CE 1,250.00 14.25 -1.55
-9.81%
23.90
12.30
256,000 1,024 45.80 89,000 12,500
16.34%
ADANIPORTS 29-Nov-18 CE 345.00 9.95 -0.10
-1.00%
12.60
8.05
255,000 255 25.96 52,500 -47,500
-47.50%
ALBK 29-Nov-18 CE 40.00 4.15 1.00
31.75%
4.55
2.50
253,000 127 9.08 1,045,000 -11,000
-1.04%
MOTHERSUMI 29-Nov-18 CE 175.00 0.75 0.10
15.38%
1.00
0.55
252,000 67 1.97 352,800 -7,200
-2.00%
TATAPOWER 29-Nov-18 CE 90.00 0.15 -0.05
-25.00%
0.20
0.15
252,000 63 0.40 1,152,000 -99,000
-7.91%
ZEEL 29-Nov-18 CE 440.00 15.00 0.75
5.26%
20.50
11.50
250,900 251 38.19 107,900 -19,500
-15.31%
NIFTY 27-Dec-18 CE 10,700.00 242.35 23.40
10.69%
253.55
219.95
250,875 0 601.70 681,975 60,750
9.78%
IRB 29-Nov-18 CE 140.00 2.95 -4.45
-60.14%
6.80
2.60
250,000 250 9.55 355,000 82,500
30.28%
ASHOKLEY 27-Dec-18 CE 120.00 2.70 -0.20
-6.90%
3.05
2.55
248,000 23 6.82 752,000 72,000
10.59%
EQUITAS 29-Nov-18 CE 120.00 1.10 -0.10
-8.33%
1.65
1.00
248,000 0 3.10 932,000 -68,000
-6.80%
HAVELLS 29-Nov-18 CE 680.00 13.90 -3.70
-21.02%
17.50
9.20
248,000 198 28.94 101,000 10,000
10.99%
NIFTY 29-Nov-18 CE 10,300.00 410.00 45.35
12.44%
430.95
369.95
247,200 0 998.69 835,425 -73,125
-8.05%
YESBANK 27-Dec-18 CE 240.00 7.25 -1.40
-16.18%
8.00
5.75
246,750 494 16.41 185,500 94,500
103.85%
COALINDIA 29-Nov-18 CE 260.00 6.25 -0.15
-2.34%
8.00
5.90
246,400 246 17.37 268,400 -13,200
-4.69%
IDEA 29-Nov-18 CE 46.00 1.05 0.95
950.00%
1.30
0.25
245,000 123 2.16 91,000 7,000
8.33%
ADANIPORTS 29-Nov-18 CE 355.00 5.75 0.30
5.50%
7.35
4.75
245,000 245 14.04 62,500 2,500
4.17%
RELINFRA 29-Nov-18 CE 400.00 0.70 -0.85
-54.84%
1.95
0.60
244,400 489 2.20 226,200 -36,400
-13.86%
NHPC 27-Dec-18 CE 28.00 1.10 0.95
633.33%
1.10
1.10
243,000 20 2.67 243,000 243,000
0.00%
NHPC 27-Dec-18 CE 29.00 1.10 1.00
1,000.00%
1.10
1.10
243,000 20 2.67 243,000 243,000
0.00%
BEL 29-Nov-18 CE 92.50 2.50 -1.40
-35.90%
3.35
2.00
242,550 49 6.19 163,350 29,700
22.22%
AMBUJACEM 29-Nov-18 CE 225.00 2.00 -0.40
-16.67%
3.15
1.90
242,500 243 6.01 125,000 25,000
25.00%
CANBK 29-Nov-18 CE 255.00 16.50 5.75
53.49%
18.00
8.00
242,000 78 28.36 82,000 -28,000
-25.45%
RELIANCE 29-Nov-18 CE 1,260.00 0.85 -0.10
-10.53%
1.10
0.80
242,000 968 2.35 371,000 -46,000
-11.03%
JSWSTEEL 29-Nov-18 CE 370.00 1.50 -0.95
-38.78%
2.10
1.20
241,500 81 3.74 337,500 10,500
3.21%
HAVELLS 29-Nov-18 CE 690.00 10.00 -2.75
-21.57%
13.25
6.20
241,000 193 21.42 54,000 7,000
14.89%
NIFTY 27-Dec-18 CE 11,200.00 45.80 2.90
6.76%
52.50
41.00
240,750 0 111.56 288,300 35,325
13.96%
BANKINDIA 29-Nov-18 CE 80.00 10.00 3.90
63.93%
10.00
5.50
240,000 240 18.07 648,000 -102,000
-13.60%
HDFC 29-Nov-18 CE 1,860.00 46.25 17.65
61.71%
48.90
28.05
239,500 958 91.15 106,500 -25,000
-19.01%
IDFC 29-Nov-18 CE 39.00 1.30 0.20
18.18%
1.55
1.00
237,600 119 3.02 277,200 13,200
5.00%
WIPRO 29-Nov-18 CE 340.00 1.65 0.15
10.00%
2.80
1.45
237,600 475 5.06 381,600 -16,800
-4.22%
ADANIPORTS 29-Nov-18 CE 380.00 1.05 0.20
23.53%
1.40
0.80
237,500 238 2.57 160,000 60,000
60.00%
IOC 29-Nov-18 CE 147.50 2.60 -1.75
-40.23%
3.50
1.70
234,000 234 6.72 111,000 15,000
15.63%
NMDC 29-Nov-18 CE 107.50 1.30 -1.55
-54.39%
1.95
0.85
234,000 117 3.30 162,000 66,000
68.75%
SBIN 29-Nov-18 CE 325.00 0.90 0.30
50.00%
0.95
0.55
234,000 187 1.59 321,000 45,000
16.30%
ICICIBANK 29-Nov-18 CE 340.00 28.20 -3.15
-10.05%
35.00
27.25
233,750 935 70.71 2,178,000 -33,000
-1.49%
ESCORTS 29-Nov-18 CE 720.00 3.20 -1.30
-28.89%
5.95
3.20
233,200 0 10.45 203,500 36,300
21.71%
TCS 29-Nov-18 CE 2,000.00 6.20 0.45
7.83%
8.30
5.20
232,750 1,862 14.62 472,500 20,750
4.59%
POWERGRID 29-Nov-18 CE 200.00 0.35 -0.10
-22.22%
0.55
0.35
232,000 116 1.07 560,000 -36,000
-6.04%
IGL 29-Nov-18 CE 275.00 5.00 -2.20
-30.56%
7.30
3.45
231,000 84 12.45 159,500 27,500
20.83%
LT 29-Nov-18 CE 1,460.00 3.20 -1.55
-32.63%
6.85
3.15
231,000 924 11.55 199,125 50,625
34.09%
NIFTY 27-Dec-18 CE 11,100.00 67.95 5.65
9.07%
76.60
60.30
230,775 0 158.73 206,400 6,450
3.23%
IBULHSGFIN 29-Nov-18 CE 880.00 7.80 -4.30
-35.54%
14.05
6.10
230,500 0 19.06 148,000 17,000
12.98%
DABUR 29-Nov-18 CE 420.00 2.10 0.25
13.51%
2.50
1.55
230,000 230 4.83 283,750 -61,250
-17.75%
HCLTECH 29-Nov-18 CE 1,050.00 11.45 6.15
116.04%
16.10
7.10
229,600 918 25.65 58,800 -31,500
-34.88%
GRASIM 29-Nov-18 CE 900.00 3.05 0.25
8.93%
4.60
2.25
229,500 306 7.39 242,250 -48,750
-16.75%
GSFC 29-Nov-18 CE 115.00 0.80 0.20
33.33%
0.80
0.50
229,500 0 1.56 409,500 -130,500
-24.17%
ARVIND 27-Dec-18 CE 320.00 9.70 0.95
10.86%
11.00
5.00
226,000 226 16.11 102,000 40,000
64.52%
GMRINFRA 29-Nov-18 CE 18.00 0.15 0.00
0.00%
0.20
0.15
225,000 23 0.36 2,250,000 0
0.00%
RELIANCE 29-Nov-18 CE 1,240.00 1.45 0.45
45.00%
1.50
1.00
224,500 898 2.90 256,000 -23,500
-8.41%
NIFTY 27-Dec-18 CE 11,300.00 30.90 1.75
6.00%
34.55
27.55
224,175 0 69.11 159,450 5,475
3.56%
NIFTY 29-Nov-18 CE 11,400.00 1.95 0.10
5.41%
2.15
1.65
222,825 1,783 4.19 453,300 -20,550
-4.34%
INFY 29-Nov-18 CE 710.00 1.20 -0.30
-20.00%
1.50
1.05
220,800 1,766 2.61 325,200 -1,200
-0.37%
ALBK 29-Nov-18 CE 35.00 8.65 1.15
15.33%
8.65
7.45
220,000 110 18.13 264,000 -187,000
-41.46%
AMBUJACEM 29-Nov-18 CE 215.00 6.00 -1.05
-14.89%
7.85
5.80
220,000 220 14.56 100,000 -42,500
-29.82%
GLENMARK 29-Nov-18 CE 680.00 6.10 -4.95
-44.80%
14.05
5.00
220,000 440 20.17 150,000 28,000
22.95%
INFIBEAM 29-Nov-18 CE 45.00 6.00 -4.25
-41.46%
10.30
6.00
220,000 0 16.68 204,000 16,000
8.51%
MCDOWELL-N 29-Nov-18 CE 650.00 15.95 1.65
11.54%
18.60
14.70
220,000 1,760 36.08 196,250 -16,250
-7.65%
BANKNIFTY 22-Nov-18 CE 27,500.00 2.70 -0.15
-5.26%
3.40
2.00
219,740 275 5.76 68,240 64,540
1,744.32%
BHARTIARTL 29-Nov-18 CE 380.00 1.15 0.90
360.00%
2.20
0.55
219,300 439 2.39 149,600 56,100
60.00%
MARUTI 29-Nov-18 CE 8,000.00 14.70 -7.00
-32.26%
26.85
12.15
219,300 1,754 38.82 166,575 22,800
15.86%
TATAELXSI 29-Nov-18 CE 1,000.00 13.35 -12.95
-49.24%
29.05
12.35
216,800 271 36.27 63,600 11,200
21.37%
WIPRO 29-Nov-18 CE 325.00 5.90 0.40
7.27%
9.40
5.55
216,000 432 16.11 153,600 -45,600
-22.89%
BALKRISIND 29-Nov-18 CE 1,000.00 16.00 -5.00
-23.81%
22.55
13.00
215,200 0 37.77 228,000 3,200
1.42%
SUNTV 29-Nov-18 CE 700.00 2.20 0.50
29.41%
2.20
1.25
215,000 215 3.42 504,000 -4,000
-0.79%
RELINFRA 29-Nov-18 CE 330.00 13.10 -11.45
-46.64%
23.00
11.20
214,500 429 28.68 110,500 53,300
93.18%
FEDERALBNK 29-Nov-18 CE 77.50 4.00 1.00
33.33%
4.15
3.10
214,500 107 8.00 269,500 -16,500
-5.77%
AUROPHARMA 29-Nov-18 CE 860.00 1.70 -0.80
-32.00%
3.10
1.65
212,000 848 4.52 320,000 85,000
36.17%
EXIDEIND 29-Nov-18 CE 255.00 2.65 -1.40
-34.57%
4.50
2.50
212,000 106 6.55 154,000 16,000
11.59%
GRANULES 29-Nov-18 CE 105.00 2.10 -0.30
-12.50%
3.10
1.60
210,000 0 4.47 295,000 0
0.00%
CADILAHC 29-Nov-18 CE 360.00 9.95 -1.05
-9.55%
12.60
7.50
209,600 0 20.35 140,800 40,000
39.68%
CIPLA 29-Nov-18 CE 580.00 2.00 0.40
25.00%
2.45
1.60
209,000 418 4.24 523,000 -67,000
-11.36%
EQUITAS 29-Nov-18 CE 110.00 4.15 -0.35
-7.78%
5.55
3.50
208,000 0 9.63 332,000 -8,000
-2.35%
BEL 29-Nov-18 CE 90.00 4.15 -1.75
-29.66%
4.75
3.25
207,900 42 8.25 420,750 -24,750
-5.56%
HINDPETRO 29-Nov-18 CE 270.00 1.30 -1.15
-46.94%
2.65
1.25
207,900 416 3.83 335,475 -23,625
-6.58%
AMBUJACEM 29-Nov-18 CE 230.00 1.00 -0.30
-23.08%
1.70
1.00
207,500 208 2.61 162,500 12,500
8.33%
IBULHSGFIN 29-Nov-18 CE 760.00 44.15 -23.85
-35.07%
62.55
39.00
206,500 0 93.23 61,000 26,000
74.29%
ITC 29-Nov-18 CE 270.00 8.95 1.25
16.23%
9.95
8.60
204,000 204 18.77 156,000 -12,000
-7.14%
IDEA 27-Dec-18 CE 45.00 2.90 2.35
427.27%
2.90
0.80
203,000 102 4.02 154,000 77,000
100.00%
APOLLOHOSP 29-Nov-18 CE 1,300.00 14.45 -13.05
-47.45%
28.75
14.00
201,500 806 38.51 114,000 9,000
8.57%
HINDUNILVR 29-Nov-18 CE 1,720.00 16.10 -6.85
-29.85%
28.30
14.25
200,400 401 39.14 81,600 12,600
18.26%
HINDPETRO 29-Nov-18 CE 280.00 0.65 -0.75
-53.57%
1.60
0.60
200,025 400 1.68 346,500 -66,150
-16.03%
ASHOKLEY 29-Nov-18 CE 100.00 7.45 -0.60
-7.45%
8.90
7.15
200,000 18 15.46 272,000 64,000
30.77%
GRANULES 29-Nov-18 CE 110.00 1.05 -0.10
-8.70%
1.30
0.75
200,000 0 1.88 705,000 -35,000
-4.73%
IFCI 29-Nov-18 CE 13.00 1.40 0.20
16.67%
1.40
1.15
200,000 22 2.54 150,000 -25,000
-14.29%
HINDALCO 29-Nov-18 CE 255.00 0.45 -0.30
-40.00%
0.80
0.40
199,500 100 1.24 252,000 -45,500
-15.29%
BANKNIFTY 22-Nov-18 CE 27,300.00 4.90 0.40
8.89%
6.00
3.30
199,360 100 8.77 37,440 36,340
3,303.64%
GRASIM 29-Nov-18 CE 880.00 5.00 1.35
36.99%
7.00
3.50
198,750 265 10.10 111,750 -22,500
-16.76%
BEL 29-Nov-18 CE 102.50 0.40 -0.45
-52.94%
0.65
0.35
198,000 40 0.87 316,800 19,800
6.67%
IGL 29-Nov-18 CE 270.00 7.00 -2.45
-25.93%
9.10
5.05
198,000 72 12.63 118,250 41,250
53.57%
NBCC 29-Nov-18 CE 67.50 0.20 -0.20
-50.00%
0.35
0.20
198,000 0 0.48 426,000 -54,000
-11.25%
ORIENTBANK 29-Nov-18 CE 85.00 8.95 3.30
58.41%
9.80
4.55
198,000 198 13.29 306,000 -30,000
-8.93%
PNB 27-Dec-18 CE 80.00 3.20 1.35
72.97%
3.25
1.85
198,000 792 4.99 148,500 33,000
28.57%
TECHM 29-Nov-18 CE 780.00 2.00 0.10
5.26%
3.25
1.75
196,800 394 4.80 211,200 -16,800
-7.37%
WOCKPHARMA 29-Nov-18 CE 540.00 13.30 -0.40
-2.92%
19.05
11.75
195,300 0 31.09 117,900 9,000
8.26%
MINDTREE 29-Nov-18 CE 860.00 16.50 -3.45
-17.29%
26.10
16.50
195,000 244 38.47 124,200 48,600
64.29%
TITAN 29-Nov-18 CE 980.00 4.40 -0.55
-11.11%
6.00
4.00
194,250 194 9.48 122,250 6,000
5.16%
HCLTECH 29-Nov-18 CE 1,000.00 36.45 17.10
88.37%
46.35
24.00
193,900 776 61.39 60,900 -26,600
-30.40%
ADANIENT 29-Nov-18 CE 180.00 1.10 -0.70
-38.89%
1.55
0.90
192,000 384 2.36 788,000 -84,000
-9.63%
DISHTV 29-Nov-18 CE 42.50 0.35 -0.05
-12.50%
0.35
0.25
192,000 48 0.60 392,000 40,000
11.36%
NCC 29-Nov-18 CE 85.00 5.00 -1.40
-21.88%
5.55
3.95
192,000 0 9.29 856,000 8,000
0.94%
DABUR 29-Nov-18 CE 410.00 3.50 0.60
20.69%
3.90
3.00
191,250 191 6.64 187,500 -18,750
-9.09%
BPCL 29-Nov-18 CE 360.00 0.95 -0.55
-36.67%
1.50
0.95
190,800 159 2.21 356,400 -14,400
-3.88%
RELIANCE 29-Nov-18 CE 1,060.00 70.00 22.55
47.52%
73.05
50.10
190,000 760 123.71 283,000 -47,000
-14.24%
WOCKPHARMA 29-Nov-18 CE 560.00 7.50 -0.30
-3.85%
11.65
6.70
189,900 0 17.07 133,200 3,600
2.78%
SRTRANSFIN 29-Nov-18 CE 1,300.00 18.50 -8.50
-31.48%
31.00
14.75
189,600 758 36.29 74,400 600
0.81%
TCS 29-Nov-18 CE 1,920.00 22.85 2.40
11.74%
29.10
19.00
189,500 1,516 43.40 111,250 5,500
5.20%
ACC 29-Nov-18 CE 1,560.00 13.80 -0.35
-2.47%
20.25
8.90
189,200 757 28.82 42,400 24,000
130.43%
COALINDIA 29-Nov-18 CE 300.00 0.30 0.05
20.00%
0.30
0.25
189,200 189 0.49 1,058,200 -46,200
-4.18%
IDEA 27-Dec-18 CE 50.00 1.40 1.15
460.00%
1.55
0.50
189,000 95 1.72 140,000 126,000
900.00%
KTKBANK 29-Nov-18 CE 107.50 3.15 0.15
5.00%
3.55
2.75
189,000 95 5.99 112,500 4,500
4.17%
UJJIVAN 29-Nov-18 CE 230.00 8.55 -3.10
-26.61%
11.50
7.50
188,800 0 17.03 136,000 -17,600
-11.46%
CANFINHOME 29-Nov-18 CE 300.00 1.30 -1.30
-50.00%
2.30
0.65
188,750 0 2.15 243,750 33,750
16.07%
BHARATFORG 29-Nov-18 CE 620.00 5.90 -0.10
-1.67%
7.05
5.40
188,400 157 11.13 134,400 -9,600
-6.67%
INFIBEAM 29-Nov-18 CE 40.00 9.45 -4.80
-33.68%
14.15
9.45
188,000 0 20.19 348,000 -24,000
-6.45%
PNB 27-Dec-18 CE 70.00 7.35 1.65
28.95%
7.65
5.60
187,000 748 13.35 324,500 55,000
20.41%
APOLLOTYRE 29-Nov-18 CE 250.00 0.75 -0.25
-25.00%
1.05
0.65
186,000 93 1.53 519,000 12,000
2.37%
MANAPPURAM 29-Nov-18 CE 94.00 0.50 -0.75
-60.00%
0.80
0.50
186,000 0 1.47 186,000 -6,000
-3.13%
NBCC 29-Nov-18 CE 75.00 0.10 -0.05
-33.33%
0.15
0.10
186,000 0 0.19 528,000 -6,000
-1.12%
RELCAPITAL 29-Nov-18 CE 300.00 0.90 -0.65
-41.94%
1.50
0.85
186,000 372 1.97 808,500 54,000
7.16%
RECLTD 29-Nov-18 CE 145.00 0.15 -0.20
-57.14%
0.35
0.15
186,000 31 0.45 372,000 6,000
1.64%
SBIN 29-Nov-18 CE 275.00 18.80 4.40
30.56%
18.80
12.10
186,000 149 27.83 450,000 -30,000
-6.25%
TATAMOTORS 27-Dec-18 CE 200.00 4.65 -0.05
-1.06%
5.20
4.35
186,000 368 8.74 555,000 66,000
13.50%
L&TFH 29-Nov-18 CE 160.00 0.15 -0.15
-50.00%
0.30
0.15
184,500 46 0.30 504,000 -4,500
-0.88%
INFIBEAM 29-Nov-18 CE 75.00 0.65 -0.65
-50.00%
1.10
0.60
184,000 0 1.53 220,000 -92,000
-29.49%
TATASTEEL 29-Nov-18 CE 660.00 0.50 -0.25
-33.33%
0.75
0.45
183,553 367 1.08 231,298 11,671
5.31%
NIFTY 29-Nov-18 CE 11,700.00 1.55 -0.05
-3.13%
1.70
1.25
183,525 14 2.75 337,500 -3,000
-0.88%
CIPLA 29-Nov-18 CE 600.00 1.25 0.20
19.05%
1.35
0.95
183,000 366 2.16 814,000 -22,000
-2.63%
INDUSINDBK 29-Nov-18 CE 1,520.00 27.50 -9.30
-25.27%
40.50
24.80
181,800 364 56.94 64,200 19,800
44.59%
ASIANPAINT 29-Nov-18 CE 1,360.00 9.70 0.25
2.65%
12.10
8.30
180,000 360 17.66 64,200 -3,000
-4.46%
CONCOR 29-Nov-18 CE 700.00 10.00 -3.85
-27.80%
18.75
7.10
180,000 288 25.04 61,250 32,500
113.04%
INDUSINDBK 29-Nov-18 CE 1,500.00 37.00 -10.75
-22.51%
52.00
33.00
180,000 360 71.80 147,900 33,000
28.72%
SAIL 29-Nov-18 CE 62.50 2.80 -1.00
-26.32%
2.90
2.35
180,000 45 4.63 156,000 84,000
116.67%
HINDUNILVR 29-Nov-18 CE 1,700.00 24.95 -6.60
-20.92%
39.05
21.00
179,400 359 47.63 212,400 -18,600
-8.05%
HCLTECH 29-Nov-18 CE 1,010.00 30.05 15.10
101.00%
38.00
20.25
179,200 717 45.82 13,300 -11,900
-47.22%
M&M 29-Nov-18 CE 810.00 4.00 -0.65
-13.98%
6.25
3.55
179,000 716 8.48 172,000 3,000
1.78%
IGL 29-Nov-18 CE 290.00 1.80 -1.05
-36.84%
2.60
1.35
178,750 65 3.25 272,250 -5,500
-1.98%
LICHSGFIN 29-Nov-18 CE 450.00 11.15 -9.10
-44.94%
21.20
9.30
177,100 177 24.10 1,175,900 15,400
1.33%
RELCAPITAL 29-Nov-18 CE 290.00 1.25 -0.75
-37.50%
1.75
1.00
177,000 354 2.19 172,500 3,000
1.77%
BHARATFORG 29-Nov-18 CE 590.00 16.75 -0.05
-0.30%
18.50
14.20
176,400 147 28.38 36,000 -3,600
-9.09%
MANAPPURAM 29-Nov-18 CE 90.00 1.20 -0.75
-38.46%
1.60
1.20
174,000 0 2.33 876,000 12,000
1.39%
RECLTD 29-Nov-18 CE 122.50 3.40 -2.85
-45.60%
6.10
2.75
174,000 29 6.02 216,000 0
0.00%
LICHSGFIN 29-Nov-18 CE 500.00 1.20 -1.25
-51.02%
2.50
1.10
173,800 174 2.95 179,300 22,000
13.99%
HDFCBANK 29-Nov-18 CE 1,960.00 53.00 16.60
45.60%
60.00
39.50
173,500 694 85.54 114,000 -76,250
-40.08%
MOTHERSUMI 29-Nov-18 CE 250.00 6.50 1.15
21.50%
6.70
4.30
172,800 46 9.88 153,600 0
0.00%
BANKBARODA 29-Nov-18 CE 105.00 12.00 2.60
27.66%
12.00
7.00
172,000 688 16.39 492,000 -60,000
-10.87%
INDUSINDBK 29-Nov-18 CE 1,600.00 7.30 -4.20
-36.52%
13.85
7.00
170,400 341 15.32 200,400 11,100
5.86%
TATAGLOBAL 29-Nov-18 CE 240.00 1.10 -0.15
-12.00%
1.50
1.00
168,750 84 1.96 360,000 -13,500
-3.61%
BEL 29-Nov-18 CE 110.00 0.15 -0.15
-50.00%
0.25
0.15
168,300 34 0.27 757,350 9,900
1.32%
PFC 29-Nov-18 CE 95.00 5.40 -8.00
-59.70%
11.65
5.25
168,000 168 16.53 504,000 -54,000
-9.68%
UJJIVAN 29-Nov-18 CE 235.00 6.30 -2.85
-31.15%
9.20
5.55
168,000 0 11.74 70,400 27,200
62.96%
RELINFRA 29-Nov-18 CE 390.00 0.90 -1.45
-61.70%
2.30
0.80
167,700 335 2.25 113,100 -28,600
-20.18%
ICICIBANK 29-Nov-18 CE 355.00 15.45 -2.60
-14.40%
21.50
14.00
165,000 660 29.50 1,119,250 -79,750
-6.65%
ASHOKLEY 27-Dec-18 CE 110.00 5.75 -0.50
-8.00%
6.60
5.65
164,000 15 9.74 380,000 100,000
35.71%
CIPLA 29-Nov-18 CE 520.00 20.00 5.35
36.52%
22.40
16.25
162,000 324 31.35 69,000 -52,000
-42.98%
RECLTD 29-Nov-18 CE 110.00 11.90 -4.85
-28.96%
16.35
10.00
162,000 27 20.44 618,000 18,000
3.00%
ACC 29-Nov-18 CE 1,520.00 25.25 -3.60
-12.48%
38.65
20.45
161,600 646 48.56 26,800 4,800
21.82%
CADILAHC 29-Nov-18 CE 370.00 6.00 -1.05
-14.89%
8.00
4.45
161,600 0 9.78 153,600 -1,600
-1.03%
ZEEL 29-Nov-18 CE 500.00 1.40 -0.05
-3.45%
1.95
1.05
161,200 161 2.27 352,300 10,400
3.04%
MARUTI 29-Nov-18 CE 7,400.00 131.65 -67.55
-33.91%
236.00
113.45
161,175 1,289 250.39 67,350 17,925
36.27%
YESBANK 29-Nov-18 CE 185.00 16.20 -9.25
-36.35%
21.50
14.00
161,000 322 25.79 119,000 28,000
30.77%
IDBI 29-Nov-18 CE 67.50 0.25 0.00
0.00%
0.30
0.20
160,000 40 0.40 390,000 -30,000
-7.14%
IRB 29-Nov-18 CE 145.00 1.80 -3.10
-63.27%
4.80
1.65
160,000 160 4.10 387,500 7,500
1.97%
NTPC 29-Nov-18 CE 157.50 1.40 -0.40
-22.22%
2.15
1.20
160,000 80 2.80 328,000 -40,000
-10.87%
VOLTAS 29-Nov-18 CE 580.00 4.20 0.05
1.20%
4.45
2.55
160,000 160 5.26 113,000 33,000
41.25%
JUBLFOOD 29-Nov-18 CE 1,300.00 6.55 -0.40
-5.76%
11.25
6.20
158,000 632 13.41 147,000 31,500
27.27%
NIFTY 29-Nov-18 CE 11,600.00 1.50 -0.10
-6.25%
1.70
1.35
156,825 78 2.43 114,900 -3,450
-2.92%
JUSTDIAL 29-Nov-18 CE 550.00 3.00 -3.70
-55.22%
6.00
2.35
156,800 1,254 5.11 371,000 -7,000
-1.85%
M&M 29-Nov-18 CE 820.00 2.90 -0.35
-10.77%
4.25
2.35
156,000 624 4.98 325,000 0
0.00%
ORIENTBANK 29-Nov-18 CE 92.50 4.90 2.75
127.91%
5.50
1.95
156,000 156 4.99 96,000 66,000
220.00%
SAIL 29-Nov-18 CE 67.00 0.80 -0.30
-27.27%
0.95
0.65
156,000 39 1.22 528,000 -24,000
-4.35%
SBIN 29-Nov-18 CE 350.00 0.30 0.05
20.00%
0.35
0.15
156,000 125 0.39 810,000 -42,000
-4.93%
M&MFIN 29-Nov-18 CE 450.00 7.00 -2.80
-28.57%
10.35
4.90
155,000 155 11.38 121,250 18,750
18.29%
RAYMOND 29-Nov-18 CE 820.00 9.30 2.90
45.31%
14.00
6.90
154,400 0 18.34 43,200 10,400
31.71%
IGL 29-Nov-18 CE 300.00 0.90 -0.60
-40.00%
2.00
0.65
154,000 56 1.52 464,750 2,750
0.60%
BAJFINANCE 29-Nov-18 CE 2,350.00 108.00 40.70
60.48%
108.95
70.90
153,750 123 133.53 36,250 -18,500
-33.79%
GRASIM 29-Nov-18 CE 800.00 36.05 9.05
33.52%
45.90
28.25
153,750 205 52.52 45,750 -57,750
-55.80%
JISLJALEQS 29-Nov-18 CE 77.50 0.85 0.05
6.25%
0.85
0.45
153,000 38 1.01 171,000 -18,000
-9.52%
PETRONET 29-Nov-18 CE 215.00 4.70 0.65
16.05%
5.35
4.00
153,000 51 7.16 75,000 -24,000
-24.24%
SRTRANSFIN 29-Nov-18 CE 1,250.00 37.35 -12.85
-25.60%
56.25
29.85
153,000 612 54.58 66,600 31,200
88.14%
DISHTV 29-Nov-18 CE 36.00 2.25 -1.45
-39.19%
2.45
2.00
152,000 38 3.33 64,000 8,000
14.29%
KOTAKBANK 29-Nov-18 CE 1,220.00 6.85 0.85
14.17%
7.05
4.50
151,200 605 9.10 105,600 -5,600
-5.04%
NIFTY 29-Nov-18 CE 10,550.00 200.75 27.15
15.64%
219.25
171.00
150,075 1,201 295.06 65,850 -21,075
-24.25%
INDIANB 29-Nov-18 CE 270.00 1.05 0.30
40.00%
1.50
0.65
150,000 0 1.46 226,000 -56,000
-19.86%
NBCC 29-Nov-18 CE 57.50 2.65 -0.80
-23.19%
3.35
2.30
150,000 0 3.95 222,000 72,000
48.00%
AXISBANK 29-Nov-18 CE 600.00 25.75 -6.55
-20.28%
40.10
24.95
150,000 120 46.95 1,302,000 -26,400
-1.99%
COLPAL 29-Nov-18 CE 1,160.00 17.00 7.40
77.08%
19.70
12.95
149,800 599 23.94 34,300 -5,600
-14.04%
MINDTREE 29-Nov-18 CE 900.00 7.50 -1.75
-18.92%
12.25
7.00
149,400 187 13.52 143,400 12,600
9.63%
INDIGO 29-Nov-18 CE 1,050.00 35.20 1.75
5.23%
48.00
27.00
148,800 0 53.73 71,400 -3,000
-4.03%
SUNPHARMA 27-Dec-18 CE 600.00 5.70 -0.10
-1.72%
6.45
5.00
148,500 594 8.48 356,400 11,000
3.18%
JUSTDIAL 29-Nov-18 CE 520.00 8.80 -7.05
-44.48%
13.00
6.65
148,400 1,187 13.21 114,800 1,400
1.23%
TATAMTRDVR 29-Nov-18 CE 105.00 1.25 -0.10
-7.41%
1.50
1.15
148,400 147 1.87 229,600 -8,400
-3.53%
MINDTREE 29-Nov-18 CE 880.00 11.25 -2.30
-16.97%
17.85
10.70
148,200 185 20.44 46,800 4,200
9.86%
DIVISLAB 29-Nov-18 CE 1,620.00 16.00 3.15
24.51%
23.50
13.60
148,000 592 27.45 64,400 8,800
15.83%
EQUITAS 29-Nov-18 CE 115.00 2.25 -0.10
-4.26%
3.20
1.90
148,000 0 3.58 628,000 -8,000
-1.26%
BANKNIFTY 22-Nov-18 CE 25,900.00 417.50 45.75
12.31%
472.35
354.20
147,720 74 617.10 42,880 -4,260
-9.04%
MCDOWELL-N 29-Nov-18 CE 670.00 8.35 1.00
13.61%
10.50
7.40
147,500 1,180 13.20 111,250 12,500
12.66%
JSWSTEEL 29-Nov-18 CE 380.00 0.65 -0.75
-53.57%
1.05
0.60
147,000 49 1.25 367,500 -22,500
-5.77%
BANKNIFTY 29-Nov-18 CE 27,500.00 15.65 -0.40
-2.49%
18.30
12.05
146,840 117 22.26 139,320 4,280
3.17%
DIVISLAB 29-Nov-18 CE 1,580.00 28.05 4.30
18.11%
40.75
24.25
146,800 587 47.65 74,800 11,600
18.35%
GAIL 29-Nov-18 CE 400.00 0.45 -0.15
-25.00%
0.65
0.30
146,685 73 0.67 368,046 -8,001
-2.13%
DABUR 29-Nov-18 CE 380.00 18.40 5.05
37.83%
18.70
14.25
146,250 146 24.53 90,000 -42,500
-32.08%
ONGC 29-Nov-18 CE 152.50 5.35 -4.65
-46.50%
5.55
4.40
146,250 39 7.36 195,000 82,500
73.33%
GODREJIND 29-Nov-18 CE 520.00 13.00 2.65
25.60%
14.60
10.60
145,500 146 18.80 51,000 0
0.00%
SUNTV 29-Nov-18 CE 680.00 3.50 0.80
29.63%
3.70
1.85
145,000 145 3.49 192,000 -9,000
-4.48%
BANKNIFTY 29-Nov-18 CE 26,400.00 233.95 30.65
15.08%
261.00
192.00
144,260 0 333.23 51,920 43,800
539.41%
DISHTV 29-Nov-18 CE 37.00 1.80 -0.30
-14.29%
2.05
1.35
144,000 36 2.30 88,000 32,000
57.14%
DISHTV 29-Nov-18 CE 39.00 0.95 -0.15
-13.64%
1.00
0.70
144,000 36 1.17 128,000 16,000
14.29%
NCC 29-Nov-18 CE 105.00 0.15 -0.20
-57.14%
0.25
0.15
144,000 0 0.32 280,000 -8,000
-2.78%
ENGINERSIN 29-Nov-18 CE 120.00 2.00 -1.85
-48.05%
3.40
1.90
143,500 0 3.40 241,500 14,000
6.15%
NIFTY 29-Nov-18 CE 11,050.00 8.95 0.25
2.87%
11.30
7.10
143,325 0 13.07 65,175 19,050
41.30%
PNB 27-Dec-18 CE 75.00 4.80 1.50
45.45%
5.00
3.35
143,000 572 5.89 165,000 33,000
25.00%
PNB 29-Nov-18 CE 67.50 7.60 2.70
55.10%
7.60
4.60
143,000 572 8.29 236,500 -16,500
-6.52%
CESC 29-Nov-18 CE 960.00 0.05 -0.40
-88.89%
0.15
0.05
142,450 285 0.07 149,600 0
0.00%
CIPLA 29-Nov-18 CE 570.00 2.70 0.35
14.89%
3.50
2.30
142,000 284 4.17 302,000 -24,000
-7.36%
INDUSINDBK 29-Nov-18 CE 1,550.00 17.15 -6.90
-28.69%
26.90
16.10
141,900 284 29.22 99,300 9,000
9.97%
HEROMOTOCO 29-Nov-18 CE 3,000.00 33.35 3.60
12.10%
42.95
29.75
141,400 1,131 49.56 59,800 -17,600
-22.74%
INDUSINDBK 29-Nov-18 CE 1,560.00 14.90 -6.55
-30.54%
23.35
13.50
141,300 283 25.56 58,500 10,200
21.12%
TATASTEEL 29-Nov-18 CE 560.00 22.30 -11.25
-33.53%
31.70
19.30
141,113 282 33.12 337,398 -19,098
-5.36%
INDIGO 29-Nov-18 CE 1,080.00 22.75 0.90
4.12%
34.35
18.30
140,400 0 36.36 46,200 13,200
40.00%
ARVIND 27-Dec-18 CE 330.00 5.50 0.75
15.79%
7.00
2.80
140,000 140 6.19 76,000 4,000
5.56%
ENGINERSIN 29-Nov-18 CE 132.50 1.40 0.00
0.00%
1.40
1.40
140,000 0 1.96 143,500 140,000
4,000.00%
YESBANK 29-Nov-18 CE 280.00 0.25 -0.10
-28.57%
0.30
0.20
140,000 280 0.34 768,250 -17,500
-2.23%
GLENMARK 29-Nov-18 CE 700.00 3.30 -2.35
-41.59%
7.45
3.00
139,000 278 7.05 190,000 26,000
15.85%
TVSMOTOR 29-Nov-18 CE 580.00 4.85 -0.20
-3.96%
6.00
3.70
139,000 139 6.41 110,000 -14,000
-11.29%
TATACOMM 29-Nov-18 CE 540.00 16.45 10.25
165.32%
23.50
8.35
138,400 138 19.49 20,800 -3,200
-13.33%
YESBANK 27-Dec-18 CE 250.00 5.50 -1.40
-20.29%
5.70
4.65
138,250 277 7.12 185,500 45,500
32.50%
APOLLOTYRE 29-Nov-18 CE 225.00 7.50 -1.90
-20.21%
9.50
6.20
138,000 69 10.34 180,000 -30,000
-14.29%
PETRONET 29-Nov-18 CE 225.00 1.15 -0.10
-8.00%
1.60
1.05
138,000 46 1.93 360,000 57,000
18.81%
M&MFIN 29-Nov-18 CE 440.00 10.70 -3.80
-26.21%
14.80
7.30
136,250 136 14.24 188,750 5,000
2.72%
BANKBARODA 29-Nov-18 CE 135.00 0.80 0.40
100.00%
0.80
0.35
136,000 544 0.86 540,000 20,000
3.85%
BATAINDIA 29-Nov-18 CE 1,040.00 11.25 -1.00
-8.16%
16.00
11.20
135,850 272 18.33 141,350 24,200
20.66%
KOTAKBANK 29-Nov-18 CE 1,240.00 3.55 0.15
4.41%
4.25
2.60
135,200 541 4.70 96,800 800
0.83%
PCJEWELLER 29-Nov-18 CE 105.00 1.25 -0.55
-30.56%
1.95
1.05
135,000 45 1.89 190,500 15,000
8.55%
INDIANB 29-Nov-18 CE 280.00 0.75 0.25
50.00%
1.10
0.50
134,000 0 1.01 290,000 -36,000
-11.04%
TECHM 29-Nov-18 CE 800.00 1.20 0.30
33.33%
1.70
0.75
133,200 266 1.67 235,200 -60,000
-20.33%
IDEA 29-Nov-18 CE 35.00 8.10 5.25
184.21%
8.10
2.50
133,000 67 5.67 126,000 28,000
28.57%
BAJFINANCE 29-Nov-18 CE 2,600.00 13.05 7.10
119.33%
13.90
6.45
132,500 106 13.38 177,500 -5,750
-3.14%
BANKINDIA 29-Nov-18 CE 82.50 8.05 3.55
78.89%
8.15
4.10
132,000 132 7.50 174,000 -30,000
-14.71%
IOC 29-Nov-18 CE 152.50 1.35 -1.00
-42.55%
2.00
1.20
132,000 132 1.99 78,000 -3,000
-3.70%
PFC 29-Nov-18 CE 90.00 10.80 -7.50
-40.98%
13.25
9.00
132,000 132 14.49 1,110,000 -96,000
-7.96%
SUNPHARMA 29-Nov-18 CE 510.00 21.30 2.40
12.70%
24.85
18.25
130,900 524 27.91 68,200 0
0.00%
GSFC 29-Nov-18 CE 110.00 1.75 0.00
0.00%
2.10
1.45
130,500 0 2.22 306,000 22,500
7.94%
MRPL 29-Nov-18 CE 90.00 0.60 -0.25
-29.41%
0.90
0.55
130,500 0 0.81 355,500 -22,500
-5.95%
RPOWER 29-Nov-18 CE 32.00 0.50 -0.45
-47.37%
0.75
0.50
130,000 33 0.81 1,027,000 91,000
9.72%
COALINDIA 29-Nov-18 CE 290.00 0.35 -0.10
-22.22%
0.50
0.35
129,800 130 0.53 1,117,600 -46,200
-3.97%
BANKNIFTY 29-Nov-18 CE 26,700.00 121.95 16.50
15.65%
134.55
91.00
129,680 0 156.02 31,740 4,780
17.73%
HINDALCO 29-Nov-18 CE 225.00 8.80 -2.65
-23.14%
13.25
8.50
129,500 65 13.26 84,000 7,000
9.09%
BANKNIFTY 27-Dec-18 CE 27,000.00 280.00 14.05
5.28%
306.00
261.00
128,360 0 361.89 136,580 60,340
79.14%
SRTRANSFIN 29-Nov-18 CE 1,350.00 7.95 -5.90
-42.60%
15.95
6.75
127,800 511 12.09 43,200 -1,200
-2.70%
NIFTY 29-Nov-18 CE 11,800.00 1.35 -0.20
-12.90%
1.65
1.35
127,125 13 1.91 137,250 -3,975
-2.81%
CESC 29-Nov-18 CE 1,000.00 0.05 -0.20
-80.00%
0.10
0.05
127,050 254 0.06 194,700 0
0.00%
BAJAJ-AUTO 29-Nov-18 CE 2,750.00 30.50 3.00
10.91%
35.35
25.90
126,500 1,012 38.73 49,000 8,000
19.51%
UJJIVAN 29-Nov-18 CE 260.00 1.35 -0.95
-41.30%
2.20
1.20
126,400 0 2.06 113,600 -4,800
-4.05%
BANKINDIA 29-Nov-18 CE 75.00 14.45 5.95
70.00%
14.45
12.00
126,000 126 15.93 60,000 -66,000
-52.38%
IDEA 27-Dec-18 CE 40.00 4.80 0.10
2.13%
5.00
2.35
126,000 63 4.61 56,000 56,000
0.00%
PFC 27-Dec-18 CE 115.00 1.10 -0.55
-33.33%
1.35
1.10
126,000 126 1.47 120,000 120,000
0.00%
BALKRISIND 29-Nov-18 CE 980.00 22.90 -6.25
-21.44%
30.80
17.55
125,600 0 31.53 51,200 7,200
16.36%
ESCORTS 29-Nov-18 CE 660.00 21.00 -1.75
-7.69%
31.25
19.00
125,400 0 29.61 73,700 -7,700
-9.46%
MARICO 29-Nov-18 CE 360.00 3.40 0.00
0.00%
4.70
2.50
124,800 48 4.53 101,400 0
0.00%
RBLBANK 29-Nov-18 CE 570.00 8.00 1.85
30.08%
9.50
5.50
124,800 0 9.97 70,800 0
0.00%
HDFC 29-Nov-18 CE 1,940.00 9.00 4.00
80.00%
10.40
6.50
124,500 498 10.97 57,000 6,500
12.87%
ARVIND 29-Nov-18 CE 370.00 0.70 0.25
55.56%
0.80
0.35
124,000 124 0.74 230,000 2,000
0.88%
BANKNIFTY 29-Nov-18 CE 26,200.00 337.00 38.45
12.88%
371.20
279.15
123,460 0 412.18 40,700 8,820
27.67%
SBIN 27-Dec-18 CE 320.00 4.50 0.95
26.76%
4.50
3.00
123,000 98 4.76 126,000 18,000
16.67%
ASIANPAINT 29-Nov-18 CE 1,320.00 24.70 0.75
3.13%
29.50
22.40
122,400 245 31.07 70,200 1,800
2.63%
SUNPHARMA 29-Nov-18 CE 620.00 0.55 -0.25
-31.25%
0.80
0.50
122,100 488 0.78 1,014,200 -26,400
-2.54%
BANKNIFTY 22-Nov-18 CE 27,400.00 3.05 -0.85
-21.79%
4.70
1.55
121,500 61 3.94 22,120 19,520
750.77%
HDFCBANK 29-Nov-18 CE 2,100.00 2.45 0.20
8.89%
3.95
2.20
121,250 485 3.55 261,500 32,750
14.32%
UPL 29-Nov-18 CE 820.00 4.00 0.90
29.03%
4.55
2.80
121,200 121 4.52 81,600 20,400
33.33%
TVSMOTOR 29-Nov-18 CE 570.00 7.30 -1.00
-12.05%
8.90
6.00
121,000 121 8.74 67,000 1,000
1.52%
DIVISLAB 29-Nov-18 CE 1,540.00 47.35 7.75
19.57%
62.00
39.75
120,800 483 62.60 52,800 -24,000
-31.25%
VEDL 29-Nov-18 CE 243.00 0.30 -0.05
-14.29%
0.40
0.30
120,750 121 0.45 675,500 -5,250
-0.77%
BAJFINANCE 29-Nov-18 CE 2,550.00 20.70 10.10
95.28%
20.95
11.40
120,250 96 20.13 44,250 5,250
13.46%
ADANIPOWER 29-Nov-18 CE 57.00 0.20 -0.30
-60.00%
0.20
0.15
120,000 15 0.20 240,000 -120,000
-33.33%
CGPOWER 29-Nov-18 CE 45.00 0.20 -0.05
-20.00%
0.20
0.20
120,000 120 0.24 480,000 0
0.00%
EQUITAS 29-Nov-18 CE 130.00 0.30 -0.05
-14.29%
0.55
0.30
120,000 0 0.49 292,000 -12,000
-3.95%
SBIN 27-Dec-18 CE 290.00 15.00 2.35
18.58%
15.00
12.40
120,000 96 16.96 114,000 0
0.00%
NIFTY 27-Dec-18 CE 11,400.00 22.45 2.00
9.78%
23.25
19.15
119,175 0 25.62 110,550 14,025
14.53%
IDEA 29-Nov-18 CE 47.00 1.00 0.75
300.00%
1.10
0.40
119,000 60 0.95 84,000 42,000
100.00%
IDEA 29-Nov-18 CE 60.00 0.10 0.05
100.00%
0.15
0.10
119,000 60 0.12 245,000 112,000
84.21%
NIFTY 29-Nov-18 CE 10,200.00 498.00 46.20
10.23%
524.05
455.00
118,950 0 590.97 418,050 -41,775
-9.08%
CENTURYTEX 29-Nov-18 CE 920.00 17.00 -1.40
-7.61%
22.00
12.70
118,800 238 20.87 75,350 -13,200
-14.91%
RBLBANK 29-Nov-18 CE 600.00 1.70 0.20
13.33%
2.85
1.45
118,800 0 2.77 188,400 28,800
18.05%
CANFINHOME 29-Nov-18 CE 290.00 2.25 -4.05
-64.29%
6.50
1.50
118,750 0 3.46 72,500 -6,250
-7.94%
PCJEWELLER 29-Nov-18 CE 140.00 0.50 -0.05
-9.09%
0.70
0.40
118,500 40 0.59 778,500 -12,000
-1.52%
HINDZINC 29-Nov-18 CE 300.00 0.40 0.05
14.29%
0.80
0.30
118,400 59 0.60 211,200 16,000
8.20%
NIFTY 29-Nov-18 CE 9,600.00 1,081.00 67.50
6.66%
1,095.25
1,036.10
118,200 946 1,268.00 111,600 1,500
1.36%
NIFTY 27-Dec-18 CE 8,000.00 2,697.25 50.85
1.92%
2,728.00
2,650.05
117,300 0 3,160.51 788,325 -16,650
-2.07%
TITAN 29-Nov-18 CE 1,000.00 2.45 -0.50
-16.95%
3.80
2.25
116,250 116 3.59 195,750 -3,000
-1.51%
ARVIND 27-Dec-18 CE 360.00 1.30 -0.05
-3.70%
1.60
0.50
116,000 116 1.11 124,000 36,000
40.91%
CANBK 29-Nov-18 CE 275.00 7.50 4.05
117.39%
7.90
2.80
116,000 38 7.05 68,000 18,000
36.00%
IBULHSGFIN 29-Nov-18 CE 920.00 3.55 -2.30
-39.32%
6.60
3.45
115,500 0 4.90 67,500 2,000
3.05%
VEDL 29-Nov-18 CE 233.00 0.55 -0.15
-21.43%
0.75
0.50
115,500 116 0.69 535,500 -56,000
-9.47%
BIOCON 29-Nov-18 CE 680.00 3.55 -0.75
-17.44%
5.45
3.50
115,200 230 5.24 178,200 15,300
9.39%
CAPF 29-Nov-18 CE 500.00 12.10 -3.95
-24.61%
14.70
9.05
115,200 0 14.24 92,000 3,200
3.60%
UJJIVAN 29-Nov-18 CE 220.00 14.00 -4.35
-23.71%
18.45
12.00
115,200 0 16.96 272,000 -25,600
-8.60%
BANKINDIA 29-Nov-18 CE 77.50 11.00 4.25
62.96%
11.00
7.70
114,000 114 11.08 30,000 -90,000
-75.00%
NMDC 29-Nov-18 CE 100.00 4.50 -5.75
-56.10%
5.10
4.05
114,000 57 5.19 42,000 42,000
0.00%
SBIN 29-Nov-18 CE 250.00 41.15 4.80
13.20%
41.15
35.00
114,000 91 44.44 366,000 -27,000
-6.87%
BANKNIFTY 29-Nov-18 CE 26,300.00 279.00 28.05
11.18%
315.00
232.00
112,600 0 313.64 23,880 3,180
15.36%
PTC 29-Nov-18 CE 85.00 1.40 -0.25
-15.15%
1.70
1.10
112,000 28 1.59 328,000 -40,000
-10.87%
RCOM 29-Nov-18 CE 12.00 1.80 -0.20
-10.00%
1.90
1.60
112,000 56 1.97 588,000 -28,000
-4.55%
DRREDDY 29-Nov-18 CE 2,550.00 36.10 0.15
0.42%
45.10
28.65
111,750 894 40.50 39,250 500
1.29%
INDIGO 29-Nov-18 CE 1,060.00 30.50 1.50
5.17%
44.00
22.20
111,600 0 37.43 43,800 1,200
2.82%
RBLBANK 29-Nov-18 CE 550.00 16.35 2.60
18.91%
19.00
13.00
111,600 0 18.10 130,800 6,000
4.81%
TITAN 29-Nov-18 CE 900.00 33.50 -2.55
-7.07%
41.90
31.00
111,000 111 38.55 303,750 -14,250
-4.48%
BANKNIFTY 27-Dec-18 CE 26,500.00 492.00 28.75
6.21%
517.00
451.00
110,820 222 538.25 120,840 63,720
111.55%
ARVIND 29-Nov-18 CE 300.00 22.30 5.30
31.18%
23.50
12.65
110,000 110 18.82 58,000 28,000
93.33%
TCS 29-Nov-18 CE 1,880.00 41.10 4.55
12.45%
49.40
34.00
109,750 878 44.24 27,000 500
1.89%
SUNPHARMA 27-Dec-18 CE 560.00 12.50 -0.35
-2.72%
14.15
11.10
108,900 436 13.75 128,700 11,000
9.35%
ENGINERSIN 29-Nov-18 CE 125.00 0.95 -1.20
-55.81%
2.05
0.90
108,500 0 1.31 252,000 3,500
1.41%
ENGINERSIN 29-Nov-18 CE 130.00 0.55 -0.60
-52.17%
0.90
0.50
108,500 0 0.63 434,000 -17,500
-3.88%
BANKINDIA 29-Nov-18 CE 110.00 0.50 0.30
150.00%
0.50
0.15
108,000 108 0.45 492,000 66,000
15.49%
NHPC 29-Nov-18 CE 30.00 0.05 0.00
0.00%
0.05
0.05
108,000 9 0.05 3,240,000 54,000
1.69%
ORIENTBANK 29-Nov-18 CE 80.00 12.35 3.30
36.46%
14.95
8.20
108,000 108 12.30 264,000 -18,000
-6.38%
SAIL 29-Nov-18 CE 77.50 0.10 -0.10
-50.00%
0.10
0.10
108,000 27 0.11 264,000 -72,000
-21.43%
DABUR 29-Nov-18 CE 395.00 8.50 2.00
30.77%
9.25
6.05
107,500 108 8.18 56,250 -8,750
-13.46%
IRB 29-Nov-18 CE 160.00 0.50 -0.65
-56.52%
1.10
0.50
107,500 108 0.68 495,000 -5,000
-1.00%
TCS 29-Nov-18 CE 1,940.00 17.00 1.95
12.96%
21.65
14.00
107,500 860 18.23 114,250 -6,750
-5.58%
ICICIBANK 27-Dec-18 CE 400.00 5.40 -1.85
-25.52%
7.00
5.20
107,250 429 6.59 137,500 68,750
100.00%
KOTAKBANK 29-Nov-18 CE 1,140.00 42.00 3.25
8.39%
43.50
33.00
107,200 429 41.82 162,400 -16,000
-8.97%
YESBANK 29-Nov-18 CE 255.00 0.65 -0.35
-35.00%
0.90
0.60
106,750 214 0.69 147,000 -3,500
-2.33%
GAIL 29-Nov-18 CE 390.00 0.70 -0.30
-30.00%
1.10
0.60
106,680 53 0.81 306,705 24,003
8.49%
MARICO 29-Nov-18 CE 350.00 6.75 -0.40
-5.59%
9.00
6.00
106,600 41 7.50 124,800 -26,000
-17.24%
M&MFIN 29-Nov-18 CE 460.00 4.25 -2.15
-33.59%
6.45
3.00
106,250 106 4.97 122,500 -17,500
-12.50%
BIOCON 29-Nov-18 CE 630.00 17.00 -1.30
-7.10%
22.00
15.75
105,300 211 19.65 80,100 18,000
28.99%
HINDALCO 29-Nov-18 CE 270.00 0.10 -0.10
-50.00%
0.15
0.10
105,000 53 0.11 707,000 -31,500
-4.27%
VEDL 29-Nov-18 CE 205.00 7.05 -1.15
-14.02%
9.05
6.20
105,000 105 7.97 217,000 -5,250
-2.36%
YESBANK 27-Dec-18 CE 300.00 1.70 -0.30
-15.00%
2.00
1.55
105,000 210 1.82 189,000 68,250
56.52%
NCC 29-Nov-18 CE 110.00 0.15 -0.05
-25.00%
0.15
0.15
104,000 0 0.16 280,000 -16,000
-5.41%
NTPC 29-Nov-18 CE 165.00 0.45 -0.15
-25.00%
0.60
0.40
104,000 52 0.51 692,000 -16,000
-2.26%
POWERGRID 29-Nov-18 CE 187.50 3.30 -0.15
-4.35%
4.55
2.80
104,000 52 3.76 72,000 -16,000
-18.18%
BEL 29-Nov-18 CE 120.00 0.10 0.00
0.00%
0.10
0.05
103,950 21 0.09 222,750 -94,050
-29.69%
TATAMTRDVR 29-Nov-18 CE 100.00 2.85 0.00
0.00%
3.15
2.60
103,600 103 2.99 490,000 2,800
0.57%
TATAMOTORS 29-Nov-18 CE 215.00 0.35 -0.05
-12.50%
0.40
0.35
103,500 205 0.40 460,500 -19,500
-4.06%
TATAMOTORS 29-Nov-18 CE 230.00 0.20 -0.05
-20.00%
0.25
0.15
103,500 205 0.21 1,422,000 -16,500
-1.15%
TATACOMM 29-Nov-18 CE 560.00 10.00 7.95
387.80%
13.00
3.20
103,200 103 9.26 39,200 31,200
390.00%
DRREDDY 29-Nov-18 CE 2,600.00 22.70 -0.85
-3.61%
29.55
17.80
103,000 824 24.85 82,250 -16,750
-16.92%
BANKNIFTY 27-Dec-18 CE 26,000.00 760.00 21.80
2.95%
807.00
611.55
102,220 51 769.78 111,000 63,380
133.10%
NIFTY 27-Dec-18 CE 10,600.00 304.85 30.55
11.14%
317.00
278.45
102,075 0 305.23 220,350 -525
-0.24%
JPASSOCIAT 27-Dec-18 CE 7.00 0.75 0.00
0.00%
0.75
0.75
102,000 13 0.77 102,000 34,000
50.00%
MARUTI 29-Nov-18 CE 7,900.00 18.70 -13.85
-42.55%
40.15
16.05
101,250 810 25.76 37,125 13,350
56.15%
ONGC 29-Nov-18 CE 180.00 0.20 -0.15
-42.86%
0.30
0.15
101,250 27 0.21 1,083,750 -18,750
-1.70%
TATAELXSI 29-Nov-18 CE 980.00 20.25 -26.45
-56.64%
31.00
18.90
101,200 127 22.83 23,600 19,600
490.00%
GLENMARK 29-Nov-18 CE 670.00 7.70 -7.40
-49.01%
19.35
7.55
101,000 202 12.08 49,000 7,000
16.67%
NIFTY 29-Nov-18 CE 11,900.00 1.20 -0.15
-11.11%
1.50
1.20
100,800 202 1.36 60,525 -4,200
-6.49%
SUNPHARMA 29-Nov-18 CE 610.00 0.65 -0.30
-31.58%
1.00
0.65
100,100 400 0.82 389,400 -25,300
-6.10%
ADANIENT 29-Nov-18 CE 200.00 0.30 -0.10
-25.00%
0.45
0.30
100,000 200 0.35 1,100,000 -68,000
-5.82%
ASHOKLEY 27-Dec-18 CE 115.00 4.00 -0.25
-5.88%
4.40
3.80
100,000 9 3.98 300,000 36,000
13.64%
ASHOKLEY 27-Dec-18 CE 125.00 1.65 -0.40
-19.51%
2.10
1.65
100,000 9 1.90 280,000 64,000
29.63%
IFCI 29-Nov-18 CE 14.00 0.70 0.20
40.00%
0.70
0.60
100,000 11 0.62 625,000 75,000
13.64%
SOUTHBANK 29-Nov-18 CE 12.50 2.00 -1.20
-37.50%
2.00
1.90
99,423 0 1.95 629,679 33,141
5.56%
SOUTHBANK 29-Nov-18 CE 14.00 0.80 -0.30
-27.27%
0.80
0.70
99,423 0 0.76 563,397 33,141
6.25%
KTKBANK 29-Nov-18 CE 112.50 1.30 -0.05
-3.70%
1.60
1.05
99,000 50 1.32 144,000 22,500
18.52%
MRPL 29-Nov-18 CE 85.00 1.80 -0.25
-12.20%
1.80
1.45
99,000 0 1.62 337,500 -22,500
-6.25%
TORNTPOWER 29-Nov-18 CE 280.00 1.45 -1.45
-50.00%
3.90
1.45
99,000 0 2.89 123,000 3,000
2.50%
INFY 29-Nov-18 CE 740.00 0.60 -0.10
-14.29%
0.70
0.55
98,400 787 0.61 316,800 36,000
12.82%
ITC 29-Nov-18 CE 305.00 0.45 0.05
12.50%
0.45
0.35
98,400 98 0.41 463,200 -21,600
-4.46%
NIFTY 27-Dec-18 CE 10,500.00 370.10 29.35
8.61%
387.35
340.60
98,250 0 360.28 665,550 7,200
1.09%
RELIANCE 27-Dec-18 CE 1,200.00 17.75 4.95
38.67%
19.75
13.00
98,000 392 16.96 89,000 -1,500
-1.66%
HINDUNILVR 29-Nov-18 CE 1,760.00 7.00 -2.95
-29.65%
13.00
6.20
97,200 194 8.19 64,800 13,200
25.58%
CESC 29-Nov-18 CE 700.00 9.50 0.25
2.70%
10.70
7.65
96,800 194 8.63 156,750 -550
-0.35%
CENTURYTEX 29-Nov-18 CE 940.00 10.80 -1.50
-12.20%
14.50
8.40
96,250 193 11.10 123,750 15,400
14.21%
BANKBARODA 29-Nov-18 CE 100.00 16.20 2.55
18.68%
16.20
11.10
96,000 384 13.73 416,000 -16,000
-3.70%
MOTHERSUMI 27-Dec-18 CE 150.00 8.25 -0.75
-8.33%
11.15
8.25
96,000 26 9.68 55,200 9,600
21.05%
NIITTECH 29-Nov-18 CE 1,200.00 13.40 -7.65
-36.34%
23.05
13.40
96,000 96 16.44 93,000 22,500
31.91%
SAIL 29-Nov-18 CE 69.00 0.40 -0.25
-38.46%
0.50
0.40
96,000 24 0.46 144,000 48,000
50.00%
BANKNIFTY 29-Nov-18 CE 28,500.00 1.40 -0.15
-9.68%
2.65
1.05
95,900 7 1.43 24,500 4,340
21.53%
MCDOWELL-N 29-Nov-18 CE 680.00 5.75 0.25
4.55%
7.20
5.10
95,000 760 5.85 50,000 -2,500
-4.76%
GSFC 29-Nov-18 CE 120.00 0.35 0.00
0.00%
0.50
0.25
94,500 0 0.35 360,000 9,000
2.56%
VEDL 29-Nov-18 CE 225.00 1.05 -0.35
-25.00%
2.00
1.00
94,500 95 1.30 117,250 22,750
24.07%
TATAELXSI 29-Nov-18 CE 1,020.00 9.70 -8.50
-46.70%
20.55
8.10
94,000 118 10.71 35,600 3,600
11.25%
BANKNIFTY 27-Dec-18 CE 25,500.00 1,100.00 34.55
3.24%
1,160.00
1,040.00
93,560 748 1,016.25 123,880 88,940
254.55%
TV18BRDCST 29-Nov-18 CE 37.50 0.90 -0.05
-5.26%
1.10
0.75
93,500 0 0.80 399,500 0
0.00%
TV18BRDCST 29-Nov-18 CE 53.00 2.60 2.50
2,500.00%
2.60
2.60
93,500 0 2.43 93,500 93,500
0.00%
ICICIBANK 29-Nov-18 CE 330.00 38.30 -2.40
-5.90%
41.50
36.85
93,500 374 36.02 1,141,250 -41,250
-3.49%
PNB 29-Nov-18 CE 95.00 0.30 0.20
200.00%
0.30
0.10
93,500 374 0.20 863,500 -27,500
-3.09%
IDFC 29-Nov-18 CE 41.00 0.70 0.30
75.00%
0.70
0.60
92,400 46 0.60 132,000 0
0.00%
TECHM 29-Nov-18 CE 700.00 32.70 9.05
38.27%
35.95
22.50
92,400 185 27.74 99,600 -18,000
-15.31%
INFIBEAM 29-Nov-18 CE 90.00 0.25 -0.30
-54.55%
0.55
0.25
92,000 0 0.29 288,000 -32,000
-10.00%
BPCL 29-Nov-18 CE 310.00 16.00 -1.50
-8.57%
19.65
13.70
91,800 77 14.98 248,400 -7,200
-2.82%
LICHSGFIN 29-Nov-18 CE 490.00 1.90 -1.60
-45.71%
3.75
1.70
91,300 91 2.39 111,100 12,100
12.22%
IDEA 29-Nov-18 CE 65.00 0.10 0.05
100.00%
0.10
0.10
91,000 46 0.09 245,000 91,000
59.09%
RPOWER 29-Nov-18 CE 40.00 0.05 0.00
0.00%
0.05
0.05
91,000 23 0.05 676,000 -91,000
-11.86%
BRITANNIA 29-Nov-18 CE 6,000.00 120.00 54.95
84.47%
129.00
65.25
90,400 0 92.44 25,200 300
1.20%
INFRATEL 29-Nov-18 CE 270.00 3.10 0.50
19.23%
3.90
2.80
90,100 0 2.89 81,600 11,900
17.07%
BHEL 29-Nov-18 CE 77.50 0.20 -0.05
-20.00%
0.25
0.20
90,000 12 0.18 1,582,500 -7,500
-0.47%
DHFL 29-Nov-18 CE 235.00 12.50 -10.50
-45.65%
22.90
11.95
90,000 90 13.31 64,500 28,500
79.17%
HAVELLS 29-Nov-18 CE 720.00 2.75 -1.05
-27.63%
4.00
1.75
90,000 72 2.32 47,000 16,000
51.61%
JUBLFOOD 29-Nov-18 CE 1,240.00 16.00 -1.80
-10.11%
27.70
14.50
90,000 360 20.27 30,000 9,000
42.86%
ONGC 29-Nov-18 CE 150.00 7.80 -4.15
-34.73%
7.80
6.15
90,000 24 6.19 63,750 15,000
30.77%
RECLTD 29-Nov-18 CE 115.00 7.30 -5.10
-41.13%
11.50
6.70
90,000 15 7.98 924,000 -42,000
-4.35%
TATAPOWER 29-Nov-18 CE 82.50 0.60 -0.20
-25.00%
0.75
0.50
90,000 23 0.53 522,000 -36,000
-6.45%
PEL 29-Nov-18 CE 2,400.00 59.00 27.45
87.00%
59.40
30.10
89,694 0 45.73 37,448 13,288
55.00%
BEL 27-Dec-18 CE 100.00 2.15 -2.00
-48.19%
2.40
2.00
89,100 18 1.94 94,050 84,150
850.00%
WOCKPHARMA 29-Nov-18 CE 520.00 21.00 -1.20
-5.41%
29.60
19.85
89,100 0 21.09 48,600 0
0.00%
BATAINDIA 29-Nov-18 CE 1,020.00 17.10 -1.50
-8.06%
23.30
17.10
88,000 176 17.56 77,000 1,100
1.45%
BANKBARODA 29-Nov-18 CE 150.00 0.25 0.10
66.67%
0.30
0.10
88,000 352 0.19 592,000 -28,000
-4.52%
COALINDIA 29-Nov-18 CE 285.00 0.60 -0.15
-20.00%
0.75
0.55
88,000 88 0.58 495,000 -24,200
-4.66%
RAYMOND 29-Nov-18 CE 840.00 6.00 2.70
81.82%
8.55
4.70
88,000 0 6.47 40,000 2,400
6.38%
TATAGLOBAL 29-Nov-18 CE 235.00 1.65 -0.45
-21.43%
2.40
1.60
87,750 44 1.67 148,500 6,750
4.76%
M&M 29-Nov-18 CE 840.00 1.40 -0.30
-17.65%
2.10
1.25
87,000 348 1.42 118,000 -11,000
-8.53%
JUSTDIAL 29-Nov-18 CE 600.00 1.20 -0.55
-31.43%
1.55
1.05
86,800 694 1.06 280,000 14,000
5.26%
BHARTIARTL 29-Nov-18 CE 290.00 44.45 27.60
163.80%
44.45
18.10
86,700 173 29.76 175,100 3,400
1.98%
WIPRO 29-Nov-18 CE 350.00 0.60 -0.10
-14.29%
1.15
0.60
86,400 173 0.79 374,400 -7,200
-1.89%
APOLLOHOSP 29-Nov-18 CE 1,320.00 11.20 -10.00
-47.17%
21.70
9.90
86,000 344 13.01 28,500 -10,000
-25.97%
SIEMENS 29-Nov-18 CE 1,000.00 30.00 18.10
152.10%
32.85
7.20
86,000 344 21.50 32,000 13,500
72.97%
BAJAJ-AUTO 29-Nov-18 CE 2,800.00 16.00 0.35
2.24%
20.25
14.15
85,500 684 14.89 61,000 5,500
9.91%
JUSTDIAL 29-Nov-18 CE 510.00 12.00 -9.15
-43.26%
17.60
9.40
85,400 683 10.11 36,400 14,000
62.50%
GAIL 29-Nov-18 CE 340.00 10.45 -4.30
-29.15%
15.10
9.65
85,344 43 9.64 61,341 40,005
187.50%
CANFINHOME 29-Nov-18 CE 280.00 4.50 -4.70
-51.09%
7.60
2.80
85,000 0 3.39 177,500 -1,250
-0.70%
APOLLOHOSP 29-Nov-18 CE 1,260.00 28.00 -15.90
-36.22%
46.20
25.00
84,500 338 28.88 30,000 2,000
7.14%
LT 29-Nov-18 CE 1,500.00 1.20 -0.60
-33.33%
2.30
1.15
84,375 338 1.53 241,875 20,250
9.14%
BANKINDIA 27-Dec-18 CE 100.00 2.50 1.20
92.31%
2.50
2.00
84,000 84 2.07 102,000 72,000
240.00%
ORIENTBANK 29-Nov-18 CE 87.50 8.00 3.65
83.91%
8.00
3.65
84,000 84 4.19 30,000 -12,000
-28.57%
PCJEWELLER 29-Nov-18 CE 160.00 0.30 -0.10
-25.00%
0.60
0.25
84,000 28 0.29 541,500 -12,000
-2.17%
RCOM 29-Nov-18 CE 12.50 1.35 -0.15
-10.00%
1.50
1.35
84,000 42 1.20 2,660,000 0
0.00%
RECLTD 27-Dec-18 CE 135.00 2.50 -1.25
-33.33%
3.40
2.20
84,000 14 2.17 60,000 36,000
150.00%
VEDL 29-Nov-18 CE 230.00 0.80 -0.15
-15.79%
1.05
0.65
84,000 84 0.76 148,750 -14,000
-8.60%
TORNTPOWER 29-Nov-18 CE 270.00 4.00 -2.15
-34.96%
8.00
3.75
84,000 0 4.44 120,000 -3,000
-2.44%
UNIONBANK 29-Nov-18 CE 75.00 8.05 0.55
7.33%
9.80
6.10
84,000 84 6.56 564,000 -36,000
-6.00%
BAJAJ-AUTO 29-Nov-18 CE 2,700.00 52.00 6.00
13.04%
59.00
46.75
83,750 670 43.67 63,500 1,000
1.60%
INFRATEL 29-Nov-18 CE 265.00 4.50 1.00
28.57%
5.70
4.25
83,300 0 4.05 40,800 -5,100
-11.11%
ICICIBANK 27-Dec-18 CE 380.00 10.25 -1.95
-15.98%
14.20
10.25
82,500 330 10.43 203,500 2,750
1.37%
ADANIPORTS 29-Nov-18 CE 365.00 3.00 1.05
53.85%
3.75
2.30
82,500 83 2.41 80,000 32,500
68.42%
YESBANK 29-Nov-18 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
82,250 165 0.06 92,750 -28,000
-23.19%
APOLLOTYRE 29-Nov-18 CE 245.00 1.25 -0.55
-30.56%
1.90
1.00
81,000 41 1.13 138,000 -12,000
-8.00%
JISLJALEQS 29-Nov-18 CE 85.00 0.15 0.00
0.00%
0.15
0.10
81,000 20 0.11 504,000 -18,000
-3.45%
PETRONET 29-Nov-18 CE 230.00 0.65 -0.15
-18.75%
0.95
0.65
81,000 27 0.65 258,000 15,000
6.17%
SYNDIBANK 29-Nov-18 CE 36.00 1.55 0.50
47.62%
1.80
0.95
81,000 41 0.92 117,000 18,000
18.18%
ACC 29-Nov-18 CE 1,500.00 33.10 -5.75
-14.80%
49.35
28.50
80,400 322 31.03 36,000 -800
-2.17%
ASHOKLEY 29-Nov-18 CE 145.00 0.10 0.00
0.00%
0.10
0.05
80,000 7 0.07 444,000 16,000
3.74%
GLENMARK 29-Nov-18 CE 660.00 11.00 -8.40
-43.30%
24.00
10.40
80,000 160 11.24 114,000 22,000
23.91%
NATIONALUM 29-Nov-18 CE 77.50 0.20 0.05
33.33%
0.20
0.15
80,000 0 0.12 440,000 -48,000
-9.84%
UJJIVAN 29-Nov-18 CE 200.00 32.60 -3.35
-9.32%
36.00
28.70
80,000 0 26.36 118,400 -32,000
-21.28%
HCLTECH 29-Nov-18 CE 1,080.00 4.40 1.95
79.59%
7.20
3.50
79,800 319 4.29 55,300 -7,000
-11.24%
BATAINDIA 29-Nov-18 CE 1,060.00 7.05 -0.75
-9.62%
9.95
7.05
79,750 160 6.73 106,700 7,700
7.78%
RELIANCE 29-Nov-18 CE 1,040.00 88.00 23.40
36.22%
92.00
72.00
79,500 318 66.48 190,000 -38,000
-16.67%
BANKNIFTY 29-Nov-18 CE 26,800.00 93.50 9.45
11.24%
106.45
74.20
79,320 0 75.24 19,000 10,280
117.89%
HDFCBANK 29-Nov-18 CE 1,940.00 62.55 12.20
24.23%
77.00
58.00
79,250 317 52.91 67,750 -12,500
-15.58%
VEDL 29-Nov-18 CE 203.00 8.40 -1.05
-11.11%
10.00
7.20
78,750 79 6.55 295,750 -36,750
-11.05%
RECLTD 29-Nov-18 CE 137.50 0.45 -0.45
-50.00%
0.70
0.20
78,000 13 0.44 30,000 6,000
25.00%
RELIANCE 27-Dec-18 CE 1,100.00 60.50 15.60
34.74%
61.95
47.30
77,500 310 44.84 39,500 1,500
3.95%
ALBK 29-Nov-18 CE 41.00 2.45 -0.35
-12.50%
3.55
2.45
77,000 39 2.09 66,000 -22,000
-25.00%
AJANTPHARM 29-Nov-18 CE 1,120.00 34.30 16.30
90.56%
50.10
32.00
77,000 0 32.69 16,500 13,000
371.43%
YESBANK 29-Nov-18 CE 290.00 0.20 -0.10
-33.33%
0.25
0.15
77,000 154 0.15 395,500 5,250
1.35%
ICICIPRULI 29-Nov-18 CE 340.00 4.20 -0.90
-17.65%
6.40
4.00
76,700 0 3.94 79,300 -5,200
-6.15%
MINDTREE 29-Nov-18 CE 840.00 26.40 -2.20
-7.69%
35.00
24.90
76,200 95 21.73 52,200 6,000
12.99%
ADANIENT 29-Nov-18 CE 165.00 4.20 -1.90
-31.15%
6.50
3.55
76,000 152 3.44 276,000 0
0.00%
INFIBEAM 29-Nov-18 CE 52.50 3.60 -3.25
-47.45%
5.30
3.35
76,000 0 3.08 52,000 12,000
30.00%
M&M 29-Nov-18 CE 850.00 1.10 -0.15
-12.00%
1.40
0.95
76,000 304 0.87 155,000 0
0.00%
AXISBANK 29-Nov-18 CE 710.00 0.80 0.05
6.67%
1.30
0.65
75,600 60 0.60 121,200 -7,200
-5.61%
VEDL 29-Nov-18 CE 200.00 9.25 -2.55
-21.61%
12.15
9.25
75,250 75 8.01 52,500 1,750
3.45%
HDFC 29-Nov-18 CE 2,000.00 2.60 1.00
62.50%
2.80
1.80
75,000 300 1.77 98,000 -5,000
-4.85%
IFCI 29-Nov-18 CE 17.50 0.05 0.00
0.00%
0.05
0.05
75,000 8 0.04 1,575,000 50,000
3.28%
MOTHERSUMI 27-Dec-18 CE 165.00 3.55 -0.65
-15.48%
5.40
3.40
74,400 20 3.24 45,600 40,800
850.00%
ICICIBANK 29-Nov-18 CE 345.00 24.00 -2.50
-9.43%
29.75
22.60
74,250 297 18.85 346,500 -60,500
-14.86%
VOLTAS 29-Nov-18 CE 600.00 1.90 0.30
18.75%
1.90
1.10
74,000 74 1.02 171,000 1,000
0.59%
CADILAHC 29-Nov-18 CE 380.00 3.85 -0.75
-16.30%
4.75
2.95
73,600 0 2.66 158,400 -14,400
-8.33%
STAR 29-Nov-18 CE 470.00 14.85 4.20
39.44%
20.75
13.00
73,600 0 12.39 42,400 12,800
43.24%
HEROMOTOCO 29-Nov-18 CE 2,950.00 54.95 7.50
15.81%
67.15
48.00
73,200 586 41.54 19,800 -4,600
-18.85%
APOLLOHOSP 29-Nov-18 CE 1,340.00 6.95 -9.65
-58.13%
16.00
6.50
73,000 292 6.96 38,000 -9,500
-20.00%
HAVELLS 29-Nov-18 CE 670.00 19.90 -3.00
-13.10%
23.45
13.15
73,000 58 11.67 42,000 -5,000
-10.64%
ARVIND 29-Nov-18 CE 400.00 0.25 0.00
0.00%
0.35
0.15
72,000 72 0.20 384,000 -2,000
-0.52%
AUROPHARMA 29-Nov-18 CE 900.00 0.85 -0.15
-15.00%
1.05
0.85
72,000 288 0.68 246,000 -19,000
-7.17%
DISHTV 29-Nov-18 CE 41.00 0.50 -0.10
-16.67%
0.50
0.40
72,000 18 0.32 168,000 0
0.00%
GODREJIND 29-Nov-18 CE 540.00 5.80 0.60
11.54%
6.65
5.60
72,000 72 4.54 48,000 25,500
113.33%
HCC 29-Nov-18 CE 21.00 2.35 2.10
840.00%
2.35
2.30
72,000 0