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
NIFTY 04-Jun-20 CE 10,200.00 18.80 0.40
2.17%
60.00
11.35
58,995,525 0 21,993.53 2,096,100 658,425
45.80%
NIFTY 04-Jun-20 CE 10,100.00 49.40 11.90
31.73%
122.50
33.35
54,828,450 0 41,806.69 1,659,075 661,875
66.37%
NIFTY 04-Jun-20 CE 10,300.00 7.25 -1.60
-18.08%
27.95
5.15
41,389,275 0 6,895.45 1,570,050 619,050
65.09%
BANKNIFTY 04-Jun-20 CE 21,500.00 55.20 17.20
45.26%
367.00
49.00
31,438,880 7,860 48,079.48 467,640 103,400
28.39%
BANKNIFTY 04-Jun-20 CE 22,000.00 22.40 6.10
37.42%
149.95
20.25
29,443,540 117,774 17,854.56 658,760 187,140
39.68%
SBIN 25-Jun-20 CE 180.00 8.25 1.50
22.22%
11.40
7.00
27,339,000 21,871 2,498.78 7,968,000 684,000
9.39%
NIFTY 04-Jun-20 CE 10,400.00 3.65 -0.75
-17.05%
15.65
2.85
23,399,400 11,700 1,815.79 1,407,525 518,400
58.30%
NIFTY 04-Jun-20 CE 10,000.00 111.15 39.25
54.59%
207.50
86.15
23,268,525 0 32,764.41 1,051,500 -1,377,975
-56.72%
NIFTY 04-Jun-20 CE 10,150.00 30.95 4.80
18.36%
87.85
19.50
22,687,050 0 12,214.71 682,800 418,875
158.71%
NIFTY 04-Jun-20 CE 10,500.00 2.10 -0.60
-22.22%
8.50
1.85
21,821,475 10,911 916.50 2,122,425 497,100
30.58%
SBIN 25-Jun-20 CE 200.00 3.15 0.70
28.57%
4.80
2.45
21,228,000 16,982 768.45 6,399,000 1,104,000
20.85%
BANKNIFTY 04-Jun-20 CE 21,000.00 172.75 65.75
61.45%
727.80
147.00
18,005,060 1,637 60,111.69 595,980 -103,080
-14.75%
BANKBARODA 25-Jun-20 CE 45.00 2.40 0.30
14.29%
3.70
2.00
17,798,400 71,194 509.03 4,060,800 1,031,400
34.05%
NIFTY 04-Jun-20 CE 10,250.00 11.25 -1.40
-11.07%
44.00
7.00
17,289,750 0 4,184.12 745,500 469,650
170.26%
IDFCFIRSTB 25-Jun-20 CE 25.00 1.25 -0.10
-7.41%
1.95
1.15
16,188,000 0 262.25 5,292,000 1,440,000
37.38%
SBIN 25-Jun-20 CE 190.00 5.20 1.10
26.83%
7.50
4.30
16,104,000 12,883 948.53 4,674,000 234,000
5.27%
IDEA 25-Jun-20 CE 7.00 1.50 -0.10
-6.25%
2.05
1.40
15,484,000 7,742 275.62 22,834,000 -14,504,000
-38.85%
IDEA 25-Jun-20 CE 8.00 0.90 -0.20
-18.18%
1.45
0.90
15,190,000 7,595 170.13 21,168,000 -11,270,000
-34.74%
VEDL 25-Jun-20 CE 100.00 3.85 0.10
2.67%
6.85
3.20
14,665,000 14,665 711.25 5,281,500 1,015,000
23.79%
TATAMOTORS 25-Jun-20 CE 110.00 3.35 0.05
1.52%
4.50
3.05
13,704,100 27,137 549.53 3,904,400 722,400
22.70%
TATAMOTORS 25-Jun-20 CE 100.00 6.60 0.25
3.94%
8.25
6.05
12,452,800 24,659 941.43 3,040,100 -2,042,500
-40.19%
BANKNIFTY 04-Jun-20 CE 22,500.00 10.00 1.85
22.70%
54.00
8.80
12,065,660 96,525 2,764.24 376,480 186,340
98.00%
NIFTY 04-Jun-20 CE 10,350.00 4.85 -1.25
-20.49%
22.40
3.90
11,389,200 5,695 1,239.14 452,475 229,275
102.72%
ICICIBANK 25-Jun-20 CE 400.00 5.35 1.90
55.07%
9.30
4.70
11,137,500 44,550 767.37 2,164,250 996,875
85.39%
SBIN 25-Jun-20 CE 170.00 12.65 2.10
19.91%
16.70
10.90
11,019,000 8,815 1,468.83 4,431,000 -1,449,000
-24.64%
BANKNIFTY 04-Jun-20 CE 21,200.00 107.90 37.95
54.25%
569.20
92.20
10,707,700 10,708 26,348.44 128,080 37,480
41.37%
CANBK 25-Jun-20 CE 100.00 5.80 1.30
28.89%
8.95
3.85
9,747,400 3,161 652.10 1,653,600 941,200
132.12%
SBIN 25-Jun-20 CE 220.00 1.25 0.25
25.00%
2.05
1.00
9,702,000 7,762 143.59 2,127,000 639,000
42.94%
IDEA 25-Jun-20 CE 10.00 0.50 -0.05
-9.09%
0.80
0.45
9,506,000 4,753 53.23 33,124,000 -6,958,000
-17.36%
PNB 25-Jun-20 CE 30.00 2.50 0.45
21.95%
3.40
2.15
9,304,300 37,217 254.94 3,602,200 -946,200
-20.80%
BANKNIFTY 04-Jun-20 CE 21,300.00 86.45 29.65
52.20%
496.85
73.95
9,289,360 37,157 20,208.07 142,620 61,600
76.03%
GAIL 25-Jun-20 CE 100.00 4.50 0.15
3.45%
6.00
4.10
9,259,824 4,630 459.29 4,688,586 1,488,186
46.50%
BANKNIFTY 04-Jun-20 CE 21,800.00 30.75 9.15
42.36%
219.35
28.10
8,965,780 17,932 7,978.65 158,080 97,860
162.50%
BANKNIFTY 04-Jun-20 CE 21,600.00 45.85 14.60
46.72%
312.80
40.45
8,507,360 17,015 11,081.69 125,380 91,320
268.12%
ASHOKLEY 25-Jun-20 CE 50.00 2.10 -0.45
-17.65%
3.00
1.95
8,472,000 770 227.05 3,736,000 -184,000
-4.69%
ICICIBANK 25-Jun-20 CE 380.00 10.40 3.70
55.22%
16.60
8.75
8,470,000 33,880 1,078.23 1,343,375 240,625
21.82%
TATAMOTORS 25-Jun-20 CE 105.00 4.80 0.20
4.35%
6.20
4.35
8,462,400 16,757 469.66 2,459,600 240,800
10.85%
NIFTY 04-Jun-20 CE 10,050.00 76.00 23.45
44.62%
163.15
55.60
8,433,675 0 8,695.12 194,850 -98,325
-33.54%
BANKNIFTY 04-Jun-20 CE 21,700.00 37.40 12.95
52.97%
262.55
34.25
8,334,880 16,670 9,049.18 126,080 23,020
22.34%
BANKNIFTY 04-Jun-20 CE 21,400.00 69.10 22.30
47.65%
427.60
59.65
8,227,720 8,228 15,610.45 133,400 62,820
89.01%
SBIN 25-Jun-20 CE 175.00 10.15 1.70
20.12%
13.80
8.80
8,166,000 6,533 899.08 882,000 -84,000
-8.70%
ADANIPOWER 25-Jun-20 CE 40.00 1.50 -1.05
-41.18%
3.40
1.30
8,050,000 1,006 182.74 3,560,000 1,330,000
59.64%
DLF 25-Jun-20 CE 160.00 8.05 -0.05
-0.62%
11.40
7.00
7,920,000 3,960 681.12 1,316,700 237,600
22.02%
BANKBARODA 25-Jun-20 CE 50.00 1.05 0.05
5.00%
1.90
0.95
7,835,400 31,342 104.99 2,581,200 453,600
21.32%
SBIN 25-Jun-20 CE 210.00 2.00 0.50
33.33%
3.15
1.60
7,767,000 6,214 178.64 1,752,000 492,000
39.05%
ICICIBANK 25-Jun-20 CE 370.00 14.10 4.55
47.64%
21.75
12.80
7,591,375 30,366 1,289.02 1,218,250 391,875
47.42%
BANKNIFTY 04-Jun-20 CE 23,000.00 5.25 0.30
6.06%
22.20
4.50
7,189,060 0 757.73 424,800 281,340
196.11%
PNB 25-Jun-20 CE 35.00 0.95 0.15
18.75%
1.45
0.75
6,847,500 27,390 78.06 2,174,600 946,200
77.03%
PNB 25-Jun-20 CE 32.00 1.60 0.20
14.29%
2.50
1.40
6,615,100 26,460 130.98 1,618,500 647,400
66.67%
ASHOKLEY 25-Jun-20 CE 55.00 0.95 -0.20
-17.39%
1.45
0.90
6,504,000 591 79.35 2,208,000 320,000
16.95%
BHARTIARTL 25-Jun-20 CE 600.00 9.10 -1.20
-11.65%
11.90
8.75
6,291,549 12,583 629.78 5,443,791 325,776
6.37%
VEDL 25-Jun-20 CE 110.00 1.60 0.25
18.52%
3.10
1.20
6,282,500 6,283 131.30 1,848,000 588,000
46.67%
BANKNIFTY 04-Jun-20 CE 21,900.00 26.75 8.35
45.38%
181.75
23.80
6,069,660 24,279 4,497.62 100,580 54,380
117.71%
BHEL 25-Jun-20 CE 30.00 1.20 -0.20
-14.29%
1.60
1.10
6,063,200 808 84.88 6,978,400 572,000
8.93%
DLF 25-Jun-20 CE 170.00 4.65 0.05
1.09%
6.85
3.80
5,989,500 2,995 310.86 752,400 56,100
8.06%
BANKNIFTY 04-Jun-20 CE 21,100.00 136.45 51.75
61.10%
647.45
116.45
5,986,480 11,973 16,753.76 75,880 -17,960
-19.14%
CANBK 25-Jun-20 CE 95.00 8.15 2.05
33.61%
11.35
5.45
5,964,400 1,934 472.98 951,600 -418,600
-30.55%
AXISBANK 25-Jun-20 CE 440.00 15.00 -0.50
-3.23%
24.25
14.10
5,752,800 4,602 1,193.13 1,147,200 564,000
96.71%
ICICIBANK 25-Jun-20 CE 360.00 18.30 5.15
39.16%
27.35
16.80
5,692,500 22,770 1,198.27 1,124,750 41,250
3.81%
VEDL 25-Jun-20 CE 105.00 2.40 0.05
2.13%
4.65
2.05
5,631,500 5,632 185.28 1,116,500 189,000
20.38%
NIFTY 04-Jun-20 CE 10,600.00 1.25 -0.30
-19.35%
4.10
1.10
5,411,475 2,706 113.64 630,825 173,775
38.02%
MOTHERSUMI 25-Jun-20 CE 110.00 2.95 -0.60
-16.90%
4.45
2.70
5,400,000 1,440 206.82 1,870,000 -260,000
-12.21%
SAIL 25-Jun-20 CE 35.00 0.75 -0.05
-6.25%
1.00
0.70
5,353,700 1,338 47.65 2,857,400 251,200
9.64%
ASHOKLEY 25-Jun-20 CE 60.00 0.45 -0.10
-18.18%
0.65
0.40
5,216,000 474 29.21 1,936,000 104,000
5.68%
FEDERALBNK 25-Jun-20 CE 50.00 1.85 -0.55
-22.92%
2.80
1.85
5,012,000 2,506 122.79 3,437,000 -112,000
-3.16%
APOLLOTYRE 25-Jun-20 CE 110.00 4.35 0.70
19.18%
6.60
3.90
4,923,000 2,462 281.60 1,068,000 348,000
48.33%
IDEA 25-Jun-20 CE 9.00 0.70 -0.10
-12.50%
1.10
0.60
4,900,000 2,450 42.63 17,248,000 -4,508,000
-20.72%
BEL 25-Jun-20 CE 75.00 3.85 1.45
60.42%
4.25
2.30
4,836,000 977 166.36 864,000 -42,000
-4.64%
IDFCFIRSTB 25-Jun-20 CE 27.00 0.65 -0.05
-7.14%
1.10
0.60
4,692,000 0 40.82 2,364,000 516,000
27.92%
NIFTY 04-Jun-20 CE 10,450.00 2.65 -0.80
-23.19%
15.05
2.30
4,667,100 2,334 252.02 175,050 85,800
96.13%
MANAPPURAM 25-Jun-20 CE 140.00 6.00 1.20
25.00%
8.90
5.45
4,656,000 0 341.28 756,000 -84,000
-10.00%
SBIN 25-Jun-20 CE 185.00 6.60 1.35
25.71%
9.20
5.50
4,635,000 3,708 344.38 873,000 420,000
92.72%
RBLBANK 25-Jun-20 CE 140.00 7.05 0.80
12.80%
11.90
6.40
4,623,000 0 423.93 1,074,000 378,000
54.31%
NIFTY 04-Jun-20 CE 9,900.00 196.25 72.95
59.16%
301.30
163.50
4,533,300 0 10,112.43 290,700 -802,950
-73.42%
GMRINFRA 25-Jun-20 CE 22.00 0.35 -0.05
-12.50%
0.55
0.35
4,455,000 446 20.49 2,475,000 315,000
14.58%
MANAPPURAM 25-Jun-20 CE 150.00 2.85 0.55
23.91%
4.70
2.55
4,428,000 0 167.82 1,188,000 114,000
10.61%
PNB 25-Jun-20 CE 31.00 2.05 0.35
20.59%
3.00
1.65
4,349,200 17,397 103.08 1,103,900 224,100
25.47%
NIFTY 25-Jun-20 CE 10,500.00 102.90 29.55
40.29%
136.00
87.55
4,336,275 0 4,743.45 1,326,525 30,600
2.36%
BANKNIFTY 04-Jun-20 CE 22,100.00 19.15 5.05
35.82%
123.05
17.00
4,245,680 16,983 2,148.74 72,580 40,440
125.82%
BHARTIARTL 25-Jun-20 CE 560.00 21.25 -2.65
-11.09%
28.20
20.10
4,238,790 8,478 971.95 2,724,672 629,340
30.04%
BHARTIARTL 25-Jun-20 CE 580.00 14.15 -1.90
-11.84%
17.85
13.55
4,218,429 8,437 658.07 2,815,371 477,558
20.43%
ITC 25-Jun-20 CE 200.00 6.45 0.20
3.20%
7.25
5.75
4,053,600 4,054 274.02 3,573,600 96,000
2.76%
SBIN 25-Jun-20 CE 230.00 0.90 0.25
38.46%
1.35
0.65
4,044,000 3,235 40.44 1,095,000 345,000
46.00%
BANKNIFTY 04-Jun-20 CE 22,200.00 16.40 4.75
40.77%
100.30
13.85
3,993,140 0 1,711.86 126,680 90,020
245.55%
MOTHERSUMI 25-Jun-20 CE 105.00 4.50 -0.65
-12.62%
6.65
4.10
3,990,000 1,064 225.44 835,000 125,000
17.61%
IDEA 25-Jun-20 CE 6.00 2.25 0.10
4.65%
3.00
2.25
3,920,000 1,960 100.35 24,402,000 -3,528,000
-12.63%
ADANIPOWER 25-Jun-20 CE 42.00 1.10 -0.65
-37.14%
2.95
0.90
3,890,000 486 64.19 1,230,000 820,000
200.00%
TATAPOWER 25-Jun-20 CE 50.00 0.65 -0.05
-7.14%
0.85
0.50
3,825,000 956 27.54 4,257,000 1,026,000
31.75%
BANKNIFTY 04-Jun-20 CE 22,300.00 14.00 3.40
32.08%
84.25
11.15
3,805,240 3,805 1,387.39 99,040 87,320
745.05%
MOTHERSUMI 25-Jun-20 CE 100.00 6.80 -0.50
-6.85%
8.95
6.10
3,800,000 1,013 300.58 1,185,000 -615,000
-34.17%
NIFTY 25-Jun-20 CE 11,000.00 24.65 4.95
25.13%
36.45
21.25
3,726,750 0 1,043.86 1,372,650 373,125
37.33%
IDFCFIRSTB 25-Jun-20 CE 26.00 0.90 -0.10
-10.00%
1.50
0.90
3,708,000 0 44.87 1,932,000 408,000
26.77%
GMRINFRA 25-Jun-20 CE 21.00 0.55 0.00
0.00%
0.95
0.55
3,690,000 369 26.94 1,980,000 90,000
4.76%
NCC 25-Jun-20 CE 30.00 0.75 -0.30
-28.57%
1.20
0.55
3,645,000 0 35.36 3,573,000 162,000
4.75%
PNB 25-Jun-20 CE 33.00 1.35 0.20
17.39%
2.05
1.10
3,610,500 14,442 58.13 1,469,100 -41,500
-2.75%
BANKNIFTY 04-Jun-20 CE 20,900.00 223.35 92.45
70.63%
815.80
189.65
3,603,380 7,207 13,845.27 68,380 -840
-1.21%
NIFTY 04-Jun-20 CE 10,700.00 1.00 0.05
5.26%
2.70
0.10
3,569,700 28,558 41.41 468,525 160,650
52.18%
ICICIBANK 25-Jun-20 CE 390.00 8.35 3.55
73.96%
12.50
6.85
3,562,625 14,251 332.39 745,250 170,500
29.67%
M&MFIN 25-Jun-20 CE 160.00 10.05 1.15
12.92%
13.15
9.00
3,561,600 3,562 404.24 683,200 139,200
25.59%
GMRINFRA 25-Jun-20 CE 20.00 0.85 -0.05
-5.56%
1.35
0.85
3,510,000 351 41.07 2,655,000 -180,000
-6.35%
BHARTIARTL 25-Jun-20 CE 570.00 17.55 -2.15
-10.91%
21.25
16.55
3,476,178 6,952 661.86 2,754,288 159,186
6.13%
AXISBANK 25-Jun-20 CE 460.00 10.00 -0.10
-0.99%
16.50
9.35
3,474,000 2,779 476.98 838,800 -13,200
-1.55%
AXISBANK 25-Jun-20 CE 420.00 22.50 -0.75
-3.23%
34.10
21.00
3,458,400 2,767 1,012.97 1,167,600 -93,600
-7.42%
AXISBANK 25-Jun-20 CE 430.00 18.55 -1.00
-5.12%
28.90
17.20
3,444,000 2,755 856.18 492,000 355,200
259.65%
SUNPHARMA 25-Jun-20 CE 500.00 11.50 0.45
4.07%
14.25
10.90
3,442,500 13,770 446.49 2,038,750 271,250
15.35%
TATAPOWER 25-Jun-20 CE 45.00 1.60 -0.10
-5.88%
2.20
1.30
3,429,000 857 62.06 1,467,000 54,000
3.82%
NIFTY 11-Jun-20 CE 10,500.00 38.65 10.50
37.30%
59.65
32.35
3,417,225 1,709 1,543.56 495,150 202,575
69.24%
SBIN 25-Jun-20 CE 250.00 0.50 0.10
25.00%
0.70
0.35
3,381,000 2,705 17.92 2,058,000 324,000
18.69%
VEDL 25-Jun-20 CE 95.00 6.35 0.65
11.40%
9.75
5.10
3,349,500 3,350 246.86 1,645,000 -616,000
-27.24%
SAIL 25-Jun-20 CE 33.00 1.25 -0.10
-7.41%
1.70
1.10
3,344,100 836 50.83 1,931,100 -62,800
-3.15%
ADANIPOWER 25-Jun-20 CE 44.00 0.85 -0.35
-29.17%
2.95
0.65
3,340,000 418 37.41 1,340,000 280,000
26.42%
IDFCFIRSTB 25-Jun-20 CE 24.00 1.60 -0.15
-8.57%
2.45
1.45
3,336,000 0 66.39 1,788,000 -84,000
-4.49%
SAIL 25-Jun-20 CE 32.00 1.50 -0.25
-14.29%
2.10
1.50
3,218,500 805 58.90 1,993,900 94,200
4.96%
RBLBANK 25-Jun-20 CE 130.00 10.45 1.00
10.58%
16.50
9.50
3,120,000 0 385.94 784,500 180,000
29.78%
AXISBANK 25-Jun-20 CE 500.00 4.10 -0.05
-1.20%
7.00
3.85
3,088,800 2,471 181.31 1,012,800 480,000
90.09%
RBLBANK 25-Jun-20 CE 150.00 4.70 0.60
14.63%
8.25
4.20
3,085,500 0 190.07 862,500 79,500
10.15%
IDEA 25-Jun-20 CE 12.00 0.20 -0.10
-33.33%
0.35
0.20
3,038,000 1,519 7.90 16,856,000 -2,842,000
-14.43%
BEL 25-Jun-20 CE 70.00 6.30 2.20
53.66%
6.85
4.00
3,030,000 612 162.41 942,000 -726,000
-43.53%
RELIANCE 25-Jun-20 CE 1,600.00 28.60 2.10
7.92%
34.45
25.85
2,986,570 11,946 875.66 1,106,455 13,130
1.20%
BANKNIFTY 04-Jun-20 CE 20,500.00 477.30 190.90
66.66%
1,180.90
425.95
2,969,520 742 20,396.74 90,620 -315,920
-77.71%
ONGC 25-Jun-20 CE 90.00 3.15 0.55
21.15%
3.85
2.80
2,964,300 790 100.79 1,303,800 94,300
7.80%
EQUITAS 25-Jun-20 CE 50.00 3.30 -0.30
-8.33%
4.25
3.25
2,944,900 0 116.62 1,411,200 -357,700
-20.22%
BPCL 25-Jun-20 CE 350.00 18.75 3.10
19.81%
21.40
14.80
2,943,000 2,453 545.63 543,600 9,000
1.68%
NIFTY 25-Jun-20 CE 10,000.00 319.00 68.55
27.37%
384.60
282.00
2,892,450 0 9,390.92 1,598,775 -245,625
-13.32%
BEL 25-Jun-20 CE 80.00 2.10 0.80
61.54%
2.50
1.25
2,868,000 579 58.22 954,000 234,000
32.50%
BANKNIFTY 04-Jun-20 CE 22,400.00 11.80 1.85
18.59%
68.40
10.25
2,843,060 1,422 807.71 86,880 78,500
936.75%
LICHSGFIN 25-Jun-20 CE 260.00 15.40 -0.60
-3.75%
20.00
14.10
2,804,100 2,804 505.86 531,700 -391,300
-42.39%
PFC 25-Jun-20 CE 90.00 1.80 -0.05
-2.70%
2.60
1.75
2,802,400 2,802 61.37 1,215,200 272,800
28.95%
JSWSTEEL 25-Jun-20 CE 200.00 7.60 0.05
0.66%
10.00
6.85
2,796,800 932 246.40 917,700 69,000
8.13%
TATAMOTORS 25-Jun-20 CE 95.00 9.30 0.90
10.71%
10.90
8.40
2,790,700 5,526 280.19 1,165,300 -580,500
-33.25%
BPCL 25-Jun-20 CE 360.00 14.10 2.10
17.50%
16.55
11.25
2,775,600 2,313 401.35 684,000 57,600
9.20%
TATAMOTORS 25-Jun-20 CE 115.00 2.30 -1.50
-39.47%
3.30
2.15
2,773,500 5,492 77.94 911,600 911,600
0.00%
IDFCFIRSTB 25-Jun-20 CE 30.00 0.30 0.00
0.00%
0.45
0.25
2,760,000 0 10.21 2,244,000 288,000
14.72%
GMRINFRA 25-Jun-20 CE 23.00 0.20 -0.05
-20.00%
0.40
0.20
2,745,000 275 8.24 1,665,000 360,000
27.59%
TATAMOTORS 25-Jun-20 CE 102.50 5.65 0.15
2.73%
7.20
5.15
2,743,400 5,432 178.05 412,800 -60,200
-12.73%
CANBK 25-Jun-20 CE 110.00 3.40 1.10
47.83%
5.25
1.80
2,685,800 871 105.55 707,200 351,000
98.54%
IOC 25-Jun-20 CE 90.00 2.90 0.40
16.00%
3.80
2.55
2,664,000 2,664 85.78 1,212,000 -48,000
-3.81%
NIFTY 11-Jun-20 CE 10,200.00 118.35 37.30
46.02%
168.20
102.35
2,631,900 1,316 3,334.35 428,325 257,175
150.26%
SBIN 25-Jun-20 CE 160.00 18.90 2.80
17.39%
23.80
16.65
2,625,000 2,100 525.00 3,162,000 -468,000
-12.89%
BANKNIFTY 04-Jun-20 CE 20,800.00 278.25 118.15
73.80%
903.00
239.60
2,623,960 350 11,476.94 70,780 -16,340
-18.76%
L&TFH 25-Jun-20 CE 60.00 4.35 -0.60
-12.12%
5.85
4.00
2,587,200 647 131.17 1,131,200 -515,200
-31.29%
VEDL 25-Jun-20 CE 102.50 3.00 0.10
3.45%
5.65
2.55
2,586,500 2,587 102.17 416,500 217,000
108.77%
ICICIBANK 25-Jun-20 CE 420.00 2.80 1.20
75.00%
5.00
2.10
2,490,125 9,961 93.38 644,875 463,375
255.30%
AUROPHARMA 25-Jun-20 CE 760.00 41.50 11.55
38.56%
43.70
31.10
2,474,000 9,896 932.20 475,000 129,000
37.28%
NIFTY 25-Jun-20 CE 10,200.00 214.75 55.85
35.15%
265.95
183.05
2,405,850 0 5,329.44 538,650 117,525
27.91%
AXISBANK 25-Jun-20 CE 480.00 6.10 -0.30
-4.69%
10.85
5.95
2,389,200 1,911 210.25 580,800 195,600
50.78%
L&TFH 25-Jun-20 CE 65.00 2.30 -0.65
-22.03%
3.55
2.20
2,380,000 595 70.92 1,512,000 -39,200
-2.53%
INFY 25-Jun-20 CE 710.00 18.20 -1.60
-8.08%
22.00
16.60
2,323,200 18,586 445.36 499,200 187,200
60.00%
GLENMARK 25-Jun-20 CE 400.00 20.70 0.75
3.76%
24.25
19.15
2,318,400 4,637 514.68 638,400 68,600
12.04%
ESCORTS 25-Jun-20 CE 1,000.00 30.40 3.65
13.64%
43.75
27.05
2,317,700 0 834.14 262,900 50,600
23.83%
PFC 25-Jun-20 CE 85.00 3.25 -0.05
-1.52%
4.50
3.00
2,287,800 2,288 88.54 793,600 -37,200
-4.48%
BANKBARODA 25-Jun-20 CE 42.50 3.35 0.35
11.67%
4.95
3.00
2,278,800 9,115 87.05 588,600 -216,000
-26.85%
ZEEL 25-Jun-20 CE 200.00 15.60 -2.55
-14.05%
21.50
14.55
2,247,400 2,247 398.24 1,167,900 -265,200
-18.51%
AUROPHARMA 25-Jun-20 CE 800.00 26.00 8.30
46.89%
27.85
18.25
2,238,000 8,952 515.86 654,000 232,000
54.98%
ADANIENT 25-Jun-20 CE 160.00 5.35 -0.50
-8.55%
9.35
5.25
2,216,000 4,432 167.97 444,000 64,000
16.84%
BHEL 25-Jun-20 CE 32.00 0.75 -0.10
-11.76%
0.95
0.65
2,215,200 295 19.05 2,184,000 364,000
20.00%
RELIANCE 25-Jun-20 CE 1,560.00 44.10 3.35
8.22%
51.45
39.75
2,200,790 8,803 991.68 424,705 14,140
3.44%
AXISBANK 25-Jun-20 CE 450.00 12.50 -0.05
-0.40%
20.10
11.60
2,185,200 1,748 372.58 375,600 157,200
71.98%
NTPC 25-Jun-20 CE 100.00 2.15 -0.70
-24.56%
3.00
2.05
2,174,400 1,087 52.40 1,161,600 364,800
45.78%
GMRINFRA 25-Jun-20 CE 25.00 0.10 0.00
0.00%
0.20
0.10
2,160,000 216 2.59 2,835,000 -225,000
-7.35%
IDEA 25-Jun-20 CE 13.00 0.15 -0.05
-25.00%
0.25
0.15
2,156,000 1,078 3.88 23,030,000 -2,058,000
-8.20%
ITC 25-Jun-20 CE 220.00 1.65 0.00
0.00%
2.00
1.45
2,114,400 2,114 37.21 2,546,400 156,000
6.53%
FEDERALBNK 25-Jun-20 CE 55.00 0.80 -0.25
-23.81%
1.25
0.80
2,100,000 1,050 22.26 1,505,000 -21,000
-1.38%
EQUITAS 25-Jun-20 CE 47.50 4.45 -0.25
-5.32%
5.45
4.30
2,072,700 0 106.74 886,900 -1,215,200
-57.81%
TECHM 25-Jun-20 CE 560.00 17.50 1.80
11.46%
23.50
16.55
2,067,600 4,135 425.31 136,800 -91,200
-40.00%
IDEA 25-Jun-20 CE 11.00 0.35 -0.05
-12.50%
0.55
0.20
2,058,000 1,029 8.03 14,014,000 -1,862,000
-11.73%
ICICIBANK 25-Jun-20 CE 350.00 24.00 6.25
35.21%
33.90
21.95
2,057,000 8,228 549.01 2,239,875 -195,250
-8.02%
NIFTY 25-Jun-20 CE 10,300.00 170.40 45.95
36.92%
215.60
136.00
2,040,825 0 3,577.16 575,250 217,950
61.00%
TATAMOTORS 25-Jun-20 CE 112.50 2.65 0.00
0.00%
3.80
2.45
2,038,200 4,036 68.28 1,040,600 180,600
21.00%
MCDOWELL-N 25-Jun-20 CE 600.00 17.60 0.90
5.39%
22.35
15.50
2,036,250 16,290 397.48 576,250 16,250
2.90%
ADANIPOWER 25-Jun-20 CE 43.00 1.00 -0.45
-31.03%
1.95
0.80
2,030,000 254 25.78 680,000 330,000
94.29%
GMRINFRA 25-Jun-20 CE 24.00 0.20 0.00
0.00%
0.30
0.20
2,025,000 203 4.46 1,440,000 720,000
100.00%
BHARTIARTL 25-Jun-20 CE 550.00 25.95 -2.85
-9.90%
31.00
24.40
2,017,590 4,035 553.42 1,815,831 260,991
16.79%
SBIN 25-Jun-20 CE 177.50 9.10 1.55
20.53%
12.55
7.95
2,010,000 1,608 210.85 303,000 156,000
106.12%
TATASTEEL 25-Jun-20 CE 330.00 12.00 -2.15
-15.19%
15.90
10.95
1,995,000 3,990 275.51 745,500 -55,500
-6.93%
EQUITAS 25-Jun-20 CE 55.00 1.85 -0.15
-7.50%
2.40
1.75
1,989,400 0 44.16 1,234,800 147,000
13.51%
BANKBARODA 25-Jun-20 CE 40.00 4.70 0.55
13.25%
6.50
4.10
1,987,200 7,949 102.14 1,657,800 -199,800
-10.76%
DLF 25-Jun-20 CE 165.00 6.10 -0.10
-1.61%
8.95
5.25
1,973,400 987 133.99 353,100 56,100
18.89%
ICICIPRULI 25-Jun-20 CE 400.00 12.90 2.40
22.86%
16.00
11.20
1,972,500 0 287.39 385,500 148,500
62.66%
IDFCFIRSTB 25-Jun-20 CE 28.00 0.55 0.05
10.00%
0.85
0.50
1,968,000 0 12.79 864,000 264,000
44.00%
BAJFINANCE 25-Jun-20 CE 2,500.00 120.05 22.50
23.07%
171.00
108.05
1,951,750 1,561 2,829.26 308,500 35,750
13.11%
HINDALCO 25-Jun-20 CE 150.00 5.35 0.65
13.83%
6.70
4.60
1,946,000 973 113.84 917,000 -164,500
-15.21%
ITC 25-Jun-20 CE 210.00 3.30 -0.10
-2.94%
10.00
3.00
1,936,800 1,937 69.34 1,788,000 72,000
4.20%
NIFTY 04-Jun-20 CE 9,800.00 288.95 93.25
47.65%
398.85
253.25
1,934,550 0 6,149.35 277,875 -465,000
-62.59%
MANAPPURAM 25-Jun-20 CE 145.00 4.20 0.80
23.53%
6.60
3.70
1,932,000 0 103.36 270,000 72,000
36.36%
NIFTY 25-Jun-20 CE 10,100.00 263.00 61.90
30.78%
322.55
228.15
1,930,875 0 5,226.69 430,800 149,625
53.21%
M&MFIN 25-Jun-20 CE 170.00 6.85 0.90
15.13%
9.15
6.30
1,929,600 1,930 150.89 564,800 120,000
26.98%
SAIL 25-Jun-20 CE 34.00 0.90 -0.20
-18.18%
1.30
0.90
1,915,400 479 22.22 1,193,200 785,000
192.31%
RELIANCE 25-Jun-20 CE 1,540.00 54.30 4.20
8.38%
61.90
48.90
1,914,960 7,660 1,037.72 597,920 -220,180
-26.91%
CANBK 25-Jun-20 CE 105.00 4.45 1.30
41.27%
6.95
2.80
1,913,600 620 101.42 439,400 197,600
81.72%
TECHM 25-Jun-20 CE 580.00 10.50 1.40
15.38%
14.50
10.00
1,902,000 3,804 233.57 182,400 3,600
2.01%
VEDL 25-Jun-20 CE 97.50 4.80 0.20
4.35%
8.00
4.10
1,879,500 1,880 103.18 332,500 91,000
37.68%
JINDALSTEL 25-Jun-20 CE 140.00 4.35 -0.65
-13.00%
6.20
3.90
1,870,000 1,870 96.68 1,710,000 -5,000
-0.29%
CANBK 25-Jun-20 CE 90.00 10.70 2.40
28.92%
14.45
7.60
1,866,800 605 195.83 429,000 -293,800
-40.65%
ICICIBANK 25-Jun-20 CE 410.00 4.00 1.60
66.67%
6.90
3.65
1,863,125 7,453 95.21 341,000 177,375
108.40%
BANKNIFTY 04-Jun-20 CE 23,500.00 3.20 -0.10
-3.03%
9.90
1.60
1,850,500 0 101.04 153,160 104,380
213.98%
GAIL 25-Jun-20 CE 105.00 2.85 0.10
3.64%
3.50
2.60
1,834,896 917 57.25 885,444 229,362
34.96%
TATAMOTORS 25-Jun-20 CE 90.00 12.10 1.00
9.01%
14.15
11.25
1,823,200 3,610 240.30 1,814,600 -262,300
-12.63%
LICHSGFIN 25-Jun-20 CE 270.00 11.40 -0.85
-6.94%
15.50
10.50
1,821,300 1,821 255.89 237,900 -40,300
-14.49%
PNB 25-Jun-20 CE 40.00 0.35 0.10
40.00%
0.60
0.30
1,817,700 7,271 7.82 1,112,200 224,100
25.23%
NIFTY 11-Jun-20 CE 10,300.00 83.50 27.25
48.44%
121.75
70.95
1,813,875 907 1,648.99 218,175 89,325
69.32%
TATASTEEL 25-Jun-20 CE 320.00 15.70 -2.85
-15.36%
20.80
14.60
1,807,500 3,615 329.33 769,500 -37,500
-4.65%
L&TFH 25-Jun-20 CE 70.00 1.15 -0.55
-32.35%
2.05
1.15
1,797,600 449 29.12 1,125,600 22,400
2.03%
BHARTIARTL 25-Jun-20 CE 620.00 5.65 -0.55
-8.87%
7.00
5.35
1,795,470 3,591 110.96 2,576,592 -129,570
-4.79%
SUNPHARMA 25-Jun-20 CE 480.00 18.30 0.60
3.39%
22.30
17.50
1,785,000 7,140 365.93 667,500 -18,750
-2.73%
IGL 25-Jun-20 CE 500.00 20.40 8.15
66.53%
23.00
13.00
1,782,000 648 343.04 279,125 -33,000
-10.57%
INFY 25-Jun-20 CE 720.00 14.30 -0.95
-6.23%
17.45
12.90
1,777,200 14,218 261.78 638,400 109,200
20.63%
BANKBARODA 25-Jun-20 CE 55.00 0.55 0.05
10.00%
1.00
0.50
1,744,200 6,977 11.69 707,400 140,400
24.76%
BHEL 25-Jun-20 CE 28.00 1.85 -0.30
-13.95%
2.40
1.70
1,736,800 232 37.69 1,674,400 176,800
11.81%
COALINDIA 25-Jun-20 CE 150.00 3.40 -0.75
-18.07%
4.70
3.30
1,730,700 1,731 67.15 1,344,600 -183,600
-12.01%
INFY 25-Jun-20 CE 700.00 23.20 -1.75
-7.01%
27.30
20.95
1,723,200 13,786 403.57 1,423,200 -28,800
-1.98%
SBIN 25-Jun-20 CE 240.00 0.65 0.20
44.44%
1.00
0.50
1,713,000 1,370 11.99 711,000 303,000
74.26%
DLF 25-Jun-20 CE 180.00 2.60 0.15
6.12%
4.00
2.00
1,686,300 843 48.90 438,900 13,200
3.10%
NIFTY 04-Jun-20 CE 9,950.00 151.25 56.05
58.88%
254.55
122.30
1,674,225 0 2,962.88 98,100 -153,150
-60.96%
ITC 25-Jun-20 CE 205.00 4.70 0.10
2.17%
5.50
4.20
1,670,400 1,670 83.69 895,200 38,400
4.48%
INDIGO 25-Jun-20 CE 1,100.00 42.00 17.20
69.35%
64.90
24.50
1,663,800 0 745.22 279,000 32,400
13.14%
NCC 25-Jun-20 CE 27.00 1.55 -0.60
-27.91%
2.55
1.30
1,656,000 0 33.78 783,000 -225,000
-22.32%
M&M 25-Jun-20 CE 500.00 19.80 8.45
74.45%
21.70
12.00
1,651,000 6,604 285.29 393,000 31,000
8.56%
M&MFIN 25-Jun-20 CE 180.00 4.85 0.80
19.75%
6.40
3.55
1,640,000 1,640 87.08 520,000 179,200
52.58%
ICICIBANK 25-Jun-20 CE 365.00 16.65 5.20
45.41%
24.40
14.85
1,625,250 6,501 312.86 115,500 97,625
546.15%
TATAPOWER 25-Jun-20 CE 42.00 2.65 -0.20
-7.02%
3.50
2.20
1,611,000 403 47.20 522,000 -324,000
-38.30%
NIFTY 04-Jun-20 CE 10,550.00 1.65 -0.40
-19.51%
5.60
1.45
1,600,950 800 47.55 196,875 147,000
294.74%
KOTAKBANK 25-Jun-20 CE 1,400.00 48.50 16.85
53.24%
71.00
33.00
1,596,000 6,384 766.72 396,400 -18,400
-4.44%
ICICIBANK 25-Jun-20 CE 375.00 12.20 4.15
51.55%
19.00
11.15
1,581,250 6,325 244.30 133,375 96,250
259.26%
HDFCBANK 25-Jun-20 CE 1,100.00 13.55 4.55
50.56%
18.75
11.00
1,564,000 6,256 226.00 524,500 110,500
26.69%
HINDPETRO 25-Jun-20 CE 200.00 8.95 1.20
15.48%
11.50
7.65
1,562,400 3,125 149.83 474,600 -44,100
-8.50%
MOTHERSUMI 25-Jun-20 CE 115.00 1.95 -0.35
-15.22%
3.00
1.85
1,560,000 416 40.72 430,000 -65,000
-13.13%
BHEL 25-Jun-20 CE 29.00 1.50 -0.25
-14.29%
2.00
1.40
1,539,200 205 27.40 1,175,200 228,800
24.18%
IDFCFIRSTB 25-Jun-20 CE 22.00 2.40 -0.45
-15.79%
3.80
2.40
1,536,000 0 47.31 1,884,000 -936,000
-33.19%
TATAMOTORS 25-Jun-20 CE 97.50 7.90 0.55
7.48%
9.50
7.35
1,535,100 3,040 133.71 344,000 -236,500
-40.74%
RBLBANK 25-Jun-20 CE 135.00 8.55 0.75
9.62%
14.35
7.95
1,534,500 0 166.80 258,000 139,500
117.72%
NATIONALUM 25-Jun-20 CE 32.00 1.15 -0.15
-11.54%
1.45
1.10
1,521,000 0 19.93 1,287,000 -409,500
-24.14%
SRTRANSFIN 25-Jun-20 CE 660.00 38.00 6.55
20.83%
51.40
34.05
1,521,000 6,084 703.92 336,600 235,200
231.95%
FEDERALBNK 25-Jun-20 CE 47.50 2.75 -0.55
-16.67%
3.90
2.75
1,505,000 753 52.22 756,000 28,000
3.85%
RBLBANK 25-Jun-20 CE 160.00 2.95 0.15
5.36%
5.70
2.90
1,482,000 0 59.58 345,000 57,000
19.79%
NIFTY 25-Jun-20 CE 10,800.00 42.00 9.80
30.43%
61.15
37.40
1,474,950 0 703.11 370,875 239,400
182.09%
BANKBARODA 25-Jun-20 CE 44.00 2.80 0.40
16.67%
4.15
2.35
1,474,200 5,897 48.21 394,200 232,200
143.33%
BANKBARODA 25-Jun-20 CE 42.00 3.65 0.40
12.31%
5.10
3.15
1,468,800 5,875 58.75 410,400 -86,400
-17.39%
BIOCON 25-Jun-20 CE 400.00 12.60 0.10
0.80%
14.35
11.70
1,458,200 2,916 187.23 901,600 -96,600
-9.68%
IBULHSGFIN 25-Jun-20 CE 140.00 7.30 1.05
16.80%
10.65
7.00
1,447,200 0 125.33 715,200 49,200
7.39%
BANKNIFTY 04-Jun-20 CE 22,600.00 9.00 2.15
31.39%
44.10
7.30
1,439,460 1,439 296.24 53,900 45,480
540.14%
NIFTY 25-Jun-20 CE 10,400.00 133.50 37.75
39.43%
172.65
113.55
1,431,375 0 1,985.75 384,375 149,175
63.42%
NIFTY 11-Jun-20 CE 10,400.00 57.75 17.90
44.92%
86.50
48.55
1,430,475 715 910.64 212,850 141,075
196.55%
HINDUNILVR 25-Jun-20 CE 2,200.00 34.80 6.70
23.84%
44.35
23.50
1,415,100 2,830 483.68 565,800 -15,900
-2.73%
ZEEL 25-Jun-20 CE 210.00 11.80 -2.50
-17.48%
16.25
11.00
1,397,400 1,397 191.86 494,700 171,700
53.16%
ADANIPOWER 25-Jun-20 CE 45.00 0.65 -1.90
-74.51%
1.40
0.50
1,380,000 173 12.83 530,000 530,000
0.00%
LUPIN 25-Jun-20 CE 900.00 28.00 0.20
0.72%
33.60
25.75
1,379,000 5,516 419.08 480,200 -52,500
-9.86%
TATASTEEL 25-Jun-20 CE 340.00 8.60 -1.95
-18.48%
11.90
7.95
1,371,000 2,742 141.35 654,000 -18,000
-2.68%
ADANIPOWER 25-Jun-20 CE 41.00 1.40 -0.70
-33.33%
2.75
1.10
1,370,000 171 27.67 680,000 410,000
151.85%
NIFTY 04-Jun-20 CE 11,000.00 0.40 -0.15
-27.27%
1.00
0.20
1,368,375 5,474 5.75 364,875 -73,500
-16.77%
RECLTD 25-Jun-20 CE 100.00 2.35 -0.45
-16.07%
3.90
2.20
1,362,000 227 43.99 870,000 84,000
10.69%
RBLBANK 25-Jun-20 CE 145.00 5.55 0.60
12.12%
9.90
5.35
1,359,000 0 102.60 163,500 148,500
990.00%
FEDERALBNK 25-Jun-20 CE 48.00 2.55 -0.65
-20.31%
3.65
2.55
1,358,000 679 44.14 441,000 -56,000
-11.27%
IBULHSGFIN 25-Jun-20 CE 150.00 5.00 0.85
20.48%
7.35
4.75
1,356,000 0 82.17 1,010,400 289,200
40.10%
ASHOKLEY 25-Jun-20 CE 47.50 3.05 -0.45
-12.86%
4.50
2.90
1,344,000 122 49.73 1,976,000 -64,000
-3.14%
BANKBARODA 25-Jun-20 CE 47.50 1.55 0.10
6.90%
2.65
1.40
1,339,200 5,357 26.25 475,200 91,800
23.94%
AXISBANK 25-Jun-20 CE 400.00 31.50 -1.10
-3.37%
46.55
30.30
1,332,000 1,066 532.13 825,600 -120,000
-12.69%
NIFTY 11-Jun-20 CE 10,100.00 165.00 49.95
43.42%
224.35
143.85
1,329,000 665 2,291.86 210,375 127,425
153.62%
VEDL 25-Jun-20 CE 115.00 1.05 -6.65
-86.36%
2.05
0.90
1,323,000 1,323 19.32 318,500 318,500
0.00%
ESCORTS 25-Jun-20 CE 980.00 38.00 4.45
13.26%
53.55
34.65
1,313,400 0 546.11 128,700 -70,400
-35.36%
MANAPPURAM 25-Jun-20 CE 135.00 8.20 1.40
20.59%
11.65
7.55
1,302,000 0 122.65 234,000 -150,000
-39.06%
BAJFINANCE 25-Jun-20 CE 2,600.00 87.00 16.35
23.14%
129.90
75.10
1,301,250 1,041 1,392.73 240,000 75,000
45.45%
NIFTY 25-Jun-20 CE 10,700.00 58.35 16.45
39.26%
79.55
50.50
1,294,500 0 820.20 286,500 107,775
60.30%
M&MFIN 25-Jun-20 CE 155.00 11.85 1.20
11.27%
15.55
11.10
1,294,400 1,294 170.47 188,800 -372,800
-66.38%
BHARTIARTL 25-Jun-20 CE 590.00 11.30 -1.60
-12.40%
14.00
10.85
1,293,849 2,588 163.02 971,775 92,550
10.53%
BANKNIFTY 04-Jun-20 CE 20,700.00 337.70 141.95
72.52%
992.60
294.30
1,287,060 5,148 6,637.50 19,840 -69,200
-77.72%
SUNPHARMA 25-Jun-20 CE 490.00 14.40 0.35
2.49%
17.85
13.90
1,282,500 5,130 211.10 356,250 43,750
14.00%
APOLLOTYRE 25-Jun-20 CE 120.00 1.75 0.20
12.90%
3.00
1.75
1,281,000 641 32.79 408,000 48,000
13.33%
ITC 25-Jun-20 CE 225.00 1.15 0.00
0.00%
1.40
1.00
1,276,800 1,277 15.96 1,401,600 52,800
3.91%
ONGC 25-Jun-20 CE 95.00 1.65 0.15
10.00%
2.20
1.35
1,275,100 340 24.35 1,115,200 8,200
0.74%
NIFTY 25-Jun-20 CE 10,600.00 76.65 21.50
38.98%
105.35
67.00
1,270,650 0 1,066.46 417,000 116,400
38.72%
CADILAHC 25-Jun-20 CE 370.00 12.50 0.20
1.63%
14.85
11.40
1,269,400 0 173.02 481,800 160,600
50.00%
HINDALCO 25-Jun-20 CE 160.00 2.60 0.40
18.18%
3.25
2.25
1,260,000 630 35.78 731,500 94,500
14.84%
BANKNIFTY 11-Jun-20 CE 22,000.00 202.05 67.95
50.67%
460.20
175.05
1,254,900 10,039 3,433.66 123,740 86,640
233.53%
HINDALCO 25-Jun-20 CE 155.00 3.80 0.55
16.92%
4.80
3.50
1,249,500 625 52.85 658,000 126,000
23.68%
SAIL 25-Jun-20 CE 31.00 1.95 -0.20
-9.30%
2.60
1.90
1,240,300 310 28.65 942,000 -188,400
-16.67%
ZEEL 25-Jun-20 CE 220.00 9.00 -1.90
-17.43%
13.00
8.30
1,230,800 1,231 127.51 1,166,200 -18,700
-1.58%
SBIN 25-Jun-20 CE 195.00 4.00 0.80
25.00%
5.95
3.50
1,227,000 982 59.14 246,000 204,000
485.71%
WIPRO 25-Jun-20 CE 220.00 4.35 -1.70
-28.10%
6.25
3.90
1,225,600 2,451 56.38 803,200 144,000
21.84%
GAIL 25-Jun-20 CE 110.00 1.80 0.10
5.88%
2.35
1.60
1,221,486 611 24.43 517,398 -53,340
-9.35%
JSWSTEEL 25-Jun-20 CE 210.00 4.45 -0.10
-2.20%
6.10
4.15
1,221,300 407 64.73 480,700 96,600
25.15%
FEDERALBNK 25-Jun-20 CE 45.00 4.00 -0.70
-14.89%
5.45
3.85
1,218,000 609 59.56 1,330,000 -84,000
-5.94%
DLF 25-Jun-20 CE 150.00 12.60 -0.55
-4.18%
17.45
11.70
1,211,100 606 168.22 1,244,100 -75,900
-5.75%
GAIL 25-Jun-20 CE 97.50 5.40 0.00
0.00%
6.40
5.10
1,205,484 603 71.85 522,732 197,358
60.66%
IBULHSGFIN 25-Jun-20 CE 130.00 10.35 1.05
11.29%
14.80
10.20
1,202,400 0 149.34 523,200 9,600
1.87%
SUNTV 25-Jun-20 CE 420.00 15.30 -5.90
-27.83%
23.50
14.65
1,200,000 1,200 217.20 184,800 54,000
41.28%
BPCL 25-Jun-20 CE 400.00 4.35 0.45
11.54%
6.00
3.50
1,197,000 998 53.98 509,400 181,800
55.49%
BIOCON 25-Jun-20 CE 390.00 16.10 -0.05
-0.31%
18.65
15.35
1,196,000 2,392 199.61 312,800 -11,500
-3.55%
VOLTAS 25-Jun-20 CE 600.00 13.00 4.05
45.25%
16.50
9.90
1,196,000 1,196 171.03 236,000 97,000
69.78%
VEDL 25-Jun-20 CE 90.00 8.85 -0.05
-0.56%
13.40
8.00
1,193,500 1,194 130.93 794,500 -483,000
-37.81%
BANKBARODA 25-Jun-20 CE 43.00 3.15 0.30
10.53%
4.60
2.80
1,182,600 4,730 41.63 194,400 16,200
9.09%
BANKNIFTY 25-Jun-20 CE 22,000.00 455.40 101.15
28.55%
778.95
414.80
1,180,920 945 6,358.55 192,060 69,880
57.19%
TATAMOTORS 25-Jun-20 CE 107.50 4.00 0.00
0.00%
5.25
3.70
1,178,200 2,333 55.61 215,000 116,100
117.39%
IDEA 25-Jun-20 CE 5.00 3.40 0.45
15.25%
3.80
3.05
1,176,000 588 40.22 4,312,000 -882,000
-16.98%
PNB 25-Jun-20 CE 34.00 1.10 0.15
15.79%
1.70
0.90
1,170,300 4,681 15.92 539,500 224,100
71.05%
RELIANCE 25-Jun-20 CE 1,580.00 36.00 2.95
8.93%
42.10
32.15
1,160,995 4,644 423.30 188,870 57,570
43.85%
ONGC 25-Jun-20 CE 85.00 5.30 0.95
21.84%
6.10
4.85
1,160,300 309 63.35 635,500 -287,000
-31.11%
BANKNIFTY 04-Jun-20 CE 22,700.00 7.80 1.40
21.88%
36.35
2.15
1,149,240 0 191.46 53,980 49,460
1,094.25%
SBIN 25-Jun-20 CE 182.50 7.30 1.35
22.69%
10.25
6.25
1,146,000 917 96.72 240,000 123,000
105.13%
NIFTY 11-Jun-20 CE 10,000.00 216.25 58.60
37.17%
290.00
190.00
1,136,850 568 2,596.11 273,000 -28,650
-9.50%
HDFCBANK 25-Jun-20 CE 1,040.00 33.05 9.20
38.57%
43.00
28.40
1,136,500 4,546 390.84 252,000 31,000
14.03%
CANBK 25-Jun-20 CE 92.50 9.25 2.15
30.28%
12.65
6.55
1,136,200 368 103.05 197,600 -301,600
-60.42%
MOTHERSUMI 25-Jun-20 CE 102.50 5.60 -0.65
-10.40%
7.75
5.15
1,135,000 303 76.27 325,000 10,000
3.17%
HINDALCO 25-Jun-20 CE 145.00 7.75 1.20
18.32%
9.15
6.95
1,123,500 562 91.00 679,000 -49,000
-6.73%
INFY 25-Jun-20 CE 740.00 8.30 -0.50
-5.68%
10.35
7.75
1,123,200 8,986 97.27 396,000 96,000
32.00%
APOLLOTYRE 25-Jun-20 CE 105.00 6.50 1.00
18.18%
8.95
6.00
1,116,000 558 86.04 291,000 -129,000
-30.71%
JINDALSTEL 25-Jun-20 CE 130.00 7.90 -0.85
-9.71%
10.80
7.25
1,115,000 1,115 100.02 880,000 -10,000
-1.12%
NIFTY 04-Jun-20 CE 10,800.00 0.70 0.00
0.00%
1.70
0.40
1,114,875 4,460 7.92 178,425 32,325
22.13%
TITAN 25-Jun-20 CE 1,000.00 40.90 5.40
15.21%
48.95
37.40
1,114,500 1,115 488.15 229,500 -8,250
-3.47%
BHARTIARTL 25-Jun-20 CE 610.00 7.30 -0.85
-10.43%
8.95
6.95
1,108,749 2,217 89.92 799,632 40,722
5.37%
CANBK 25-Jun-20 CE 97.50 6.80 3.50
106.06%
9.90
5.10
1,105,000 358 74.70 509,600 509,600
0.00%
BAJFINANCE 25-Jun-20 CE 2,700.00 63.65 14.50
29.50%
98.00
51.95
1,096,750 877 852.17 192,750 67,500
53.89%
M&MFIN 25-Jun-20 CE 150.00 14.00 1.25
9.80%
18.30
13.15
1,092,800 1,093 170.26 420,800 -217,600
-34.09%
BHEL 25-Jun-20 CE 31.00 0.90 -0.20
-18.18%
1.25
0.85
1,092,000 146 11.79 1,008,800 166,400
19.75%
ASHOKLEY 25-Jun-20 CE 52.00 1.55 -0.30
-16.22%
2.25
1.40
1,088,000 99 21.87 320,000 -104,000
-24.53%
TATASTEEL 25-Jun-20 CE 350.00 6.15 -1.35
-18.00%
8.50
5.70
1,086,000 2,172 81.02 831,000 -3,000
-0.36%
JINDALSTEL 25-Jun-20 CE 135.00 5.90 -0.80
-11.94%
8.30
5.35
1,085,000 1,085 77.36 330,000 50,000
17.86%
ICICIBANK 25-Jun-20 CE 440.00 1.45 0.50
52.63%
2.55
1.35
1,080,750 4,323 19.89 244,750 215,875
747.62%
CHOLAFIN 25-Jun-20 CE 160.00 9.90 -1.05
-9.59%
14.45
9.35
1,080,000 0 130.90 360,000 -142,500
-28.36%
IOC 25-Jun-20 CE 100.00 0.85 0.05
6.25%
1.20
0.85
1,072,000 1,072 10.72 1,200,000 164,000
15.83%
TECHM 25-Jun-20 CE 600.00 6.40 1.20
23.08%
8.30
5.80
1,070,400 2,141 75.46 316,800 18,000
6.02%
SAIL 25-Jun-20 CE 30.00 2.50 -0.20
-7.41%
3.20
2.35
1,067,600 267 30.64 1,491,500 -62,800
-4.04%
INFY 25-Jun-20 CE 750.00 6.45 -0.20
-3.01%
14.80
6.10
1,065,600 8,525 72.03 597,600 175,200
41.48%
RELIANCE 25-Jun-20 CE 1,700.00 8.30 0.35
4.40%
11.50
7.90
1,063,530 4,254 97.53 779,215 115,645
17.43%
POWERGRID 25-Jun-20 CE 170.00 3.75 -0.45
-10.71%
4.70
3.60
1,056,000 528 42.77 620,000 -48,000
-7.19%
INDUSINDBK 25-Jun-20 CE 500.00 11.75 -1.75
-12.96%
18.45
11.25
1,055,600 2,111 157.92 707,200 36,800
5.49%
ICICIBANK 25-Jun-20 CE 430.00 2.00 0.85
73.91%
3.60
1.75
1,054,625 4,219 26.68 269,500 180,125
201.54%
AUROPHARMA 25-Jun-20 CE 740.00 51.00 12.65
32.99%
53.05
39.60
1,052,000 4,208 489.29 294,000 8,000
2.80%
NIFTY 25-Jun-20 CE 11,500.00 8.80 1.55
21.38%
12.00
7.75
1,051,275 0 101.66 740,850 69,300
10.32%
NIFTY 11-Jun-20 CE 10,600.00 26.30 6.15
30.52%
41.00
21.95
1,048,875 524 327.04 125,625 57,750
85.08%
NATIONALUM 25-Jun-20 CE 35.00 0.45 -0.10
-18.18%
0.65
0.45
1,041,300 0 5.52 1,755,000 -46,800
-2.60%
COALINDIA 25-Jun-20 CE 145.00 5.00 -1.00
-16.67%
6.45
5.00
1,036,800 1,037 58.89 604,800 186,300
44.52%
AUROPHARMA 25-Jun-20 CE 780.00 33.20 10.05
43.41%
35.00
23.55
1,035,000 4,140 308.43 221,000 40,000
22.10%
HDFCBANK 25-Jun-20 CE 1,000.00 53.50 12.85
31.61%
66.85
47.00
1,031,000 4,124 557.77 612,000 -128,000
-17.30%
DLF 25-Jun-20 CE 155.00 10.25 -0.15
-1.44%
14.20
9.15
1,026,300 513 113.20 217,800 -3,300
-1.49%
TATAPOWER 25-Jun-20 CE 40.00 3.80 -0.05
-1.30%
4.60
3.10
1,026,000 257 40.73 1,530,000 -54,000
-3.41%
FEDERALBNK 25-Jun-20 CE 52.50 1.20 -0.40
-25.00%
1.85
1.20
1,022,000 511 16.25 469,000 35,000
8.06%
BANKNIFTY 04-Jun-20 CE 22,800.00 6.80 0.75
12.40%
31.80
2.25
1,019,020 0 148.17 35,140 32,000
1,019.11%
GAIL 25-Jun-20 CE 102.50 3.55 0.10
2.90%
4.45
3.35
1,018,794 509 40.34 469,392 144,018
44.26%
HDFCLIFE 25-Jun-20 CE 530.00 15.60 5.65
56.78%
18.45
9.70
1,009,800 0 144.20 196,200 36,900
23.16%
CADILAHC 25-Jun-20 CE 360.00 16.15 0.20
1.25%
19.00
15.15
1,007,600 0 171.29 712,800 -26,400
-3.57%
NATIONALUM 25-Jun-20 CE 33.00 0.85 -0.15
-15.00%
1.15
0.80
1,006,200 0 9.86 702,000 128,700
22.45%
CHOLAFIN 25-Jun-20 CE 170.00 6.90 -0.55
-7.38%
10.10
6.00
1,005,000 0 85.02 250,000 5,000
2.04%
LUPIN 25-Jun-20 CE 890.00 32.00 0.35
1.11%
38.55
29.40
995,400 3,982 351.08 266,700 210,000
370.37%
FEDERALBNK 25-Jun-20 CE 60.00 0.40 -0.15
-27.27%
0.60
0.40
987,000 494 5.03 812,000 119,000
17.17%
RELIANCE 25-Jun-20 CE 1,620.00 22.55 1.60
7.64%
27.85
20.70
974,145 3,897 227.95 163,620 4,545
2.86%
HDFCLIFE 25-Jun-20 CE 520.00 19.10 6.05
46.36%
23.05
12.55
973,800 0 180.64 189,000 40,500
27.27%
SBIN 25-Jun-20 CE 172.50 11.10 1.60
16.84%
15.05
9.90
963,000 770 114.02 192,000 -42,000
-17.95%
ASHOKLEY 25-Jun-20 CE 45.00 4.25 -0.50
-10.53%
5.50
4.00
960,000 87 47.52 1,488,000 -160,000
-9.71%
ADANIPOWER 25-Jun-20 CE 38.00 2.20 -1.40
-38.89%
4.60
1.80
950,000 119 23.47 560,000 380,000
211.11%
GAIL 25-Jun-20 CE 95.00 6.50 0.00
0.00%
7.85
6.20
949,452 475 68.17 453,390 -154,686
-25.44%
INDIGO 25-Jun-20 CE 1,000.00 87.95 34.65
65.01%
116.30
53.50
944,400 0 749.19 95,100 -92,400
-49.28%
ICICIBANK 25-Jun-20 CE 340.00 30.00 6.95
30.15%
40.75
28.00
939,125 3,757 315.83 748,000 -226,875
-23.27%
BPCL 25-Jun-20 CE 370.00 10.85 1.65
17.93%
12.80
8.30
932,400 777 102.94 282,600 117,000
70.65%
BAJFINANCE 25-Jun-20 CE 2,400.00 163.00 28.70
21.37%
221.60
150.00
928,500 743 1,780.40 215,750 -47,500
-18.04%
BHEL 25-Jun-20 CE 33.00 0.50 -0.15
-23.08%
0.80
0.50
925,600 123 5.83 3,432,000 0
0.00%
INDUSINDBK 25-Jun-20 CE 450.00 25.00 -4.50
-15.25%
37.50
24.95
924,800 1,850 298.90 153,200 9,600
6.69%
INFY 25-Jun-20 CE 730.00 11.00 -0.65
-5.58%
13.50
10.00
919,200 7,354 104.05 385,200 73,200
23.46%
APOLLOTYRE 25-Jun-20 CE 115.00 2.85 0.45
18.75%
4.45
2.75
909,000 455 34.63 228,000 105,000
85.37%
SRTRANSFIN 25-Jun-20 CE 600.00 60.05 7.25
13.73%
79.00
55.05
907,800 3,631 624.57 229,200 -122,400
-34.81%
ITC 25-Jun-20 CE 202.50 5.55 0.15
2.78%
6.40
5.05
907,200 907 53.25 276,000 91,200
49.35%
EQUITAS 25-Jun-20 CE 45.00 5.85 -0.10
-1.68%
7.00
5.60
906,500 0 59.29 612,500 -269,500
-30.56%
NMDC 25-Jun-20 CE 90.00 2.20 -0.40
-15.38%
3.15
2.20
906,000 453 25.55 654,000 -48,000
-6.84%
NIFTY 11-Jun-20 CE 10,700.00 17.90 2.75
18.15%
28.60
15.00
904,050 7,232 198.17 154,800 108,600
235.06%
GMRINFRA 25-Jun-20 CE 19.00 1.30 -0.10
-7.14%
1.90
1.30
900,000 90 15.66 2,610,000 -225,000
-7.94%
NIFTY 04-Jun-20 CE 9,700.00 385.85 103.05
36.44%
495.70
348.05
897,300 897 3,717.69 470,025 -245,775
-34.34%
ICICIBANK 25-Jun-20 CE 450.00 1.15 0.40
53.33%
1.95
1.05
896,500 3,586 12.46 324,500 101,750
45.68%
BANKNIFTY 04-Jun-20 CE 24,000.00 1.90 -0.30
-13.64%
5.00
1.70
894,720 1,789 27.47 101,700 43,740
75.47%
RELIANCE 25-Jun-20 CE 1,500.00 77.50 5.95
8.32%
84.20
69.65
891,325 3,565 672.86 1,137,260 -12,625
-1.10%
INDIGO 25-Jun-20 CE 1,200.00 18.80 7.30
63.48%
32.65
11.10
882,300 0 186.61 176,100 45,300
34.63%
KOTAKBANK 25-Jun-20 CE 1,380.00 58.00 19.35
50.06%
82.30
40.00
882,000 3,528 462.34 34,800 18,800
117.50%
BAJFINANCE 25-Jun-20 CE 3,000.00 24.00 6.30
35.59%
43.70
19.15
880,750 705 272.68 245,750 90,000
57.78%
ZEEL 25-Jun-20 CE 230.00 6.55 -1.80
-21.56%
10.05
6.30
878,900 879 69.52 593,300 57,800
10.79%
MANAPPURAM 25-Jun-20 CE 160.00 1.35 0.35
35.00%
2.40
1.20
876,000 0 15.77 306,000 132,000
75.86%
NCC 25-Jun-20 CE 28.00 1.25 -0.50
-28.57%
2.00
1.00
873,000 0 13.79 540,000 18,000
3.45%
HINDUNILVR 25-Jun-20 CE 2,100.00 73.00 12.85
21.36%
87.00
51.55
871,800 1,744 591.25 523,200 -1,500
-0.29%
BAJFINANCE 25-Jun-20 CE 2,800.00 46.00 11.15
31.99%
73.90
36.50
870,250 696 503.87 125,750 40,000
46.65%
IDFCFIRSTB 25-Jun-20 CE 23.00 2.10 -0.15
-6.67%
3.05
1.90
864,000 0 21.60 1,584,000 24,000
1.54%
NIFTY 11-Jun-20 CE 11,000.00 7.75 1.45
23.02%
11.65
6.50
861,000 3,444 73.96 248,250 92,625
59.52%
JSWSTEEL 25-Jun-20 CE 195.00 9.80 0.25
2.62%
12.55
9.00
860,200 287 94.79 301,300 73,600
32.32%
TATAPOWER 25-Jun-20 CE 44.00 1.85 -0.15
-7.50%
2.50
1.55
855,000 214 17.78 387,000 171,000
79.17%
VOLTAS 25-Jun-20 CE 580.00 19.70 5.15
35.40%
25.00
16.00
855,000 855 192.38 105,000 24,000
29.63%
KOTAKBANK 25-Jun-20 CE 1,500.00 18.90 7.50
65.79%
29.95
12.40
849,200 3,397 160.16 213,200 42,000
24.53%
M&M 25-Jun-20 CE 480.00 28.90 10.95
61.00%
31.70
18.90
849,000 3,396 211.32 253,000 17,000
7.20%
ASHOKLEY 25-Jun-20 CE 49.00 2.50 -0.25
-9.09%
3.40
2.30
848,000 77 25.69 312,000 200,000
178.57%
SRTRANSFIN 25-Jun-20 CE 700.00 26.50 4.80
22.12%
37.45
25.00
844,800 3,379 272.95 208,800 31,800
17.97%
LICHSGFIN 25-Jun-20 CE 280.00 8.50 -0.65
-7.10%
11.90
7.90
835,900 836 87.77 189,800 -41,600
-17.98%
MOTHERSUMI 25-Jun-20 CE 95.00 9.55 -0.70
-6.83%
11.90
9.00
835,000 223 90.43 330,000 -290,000
-46.77%
NATIONALUM 25-Jun-20 CE 30.00 2.15 -0.10
-4.44%
2.50
2.00
830,700 0 18.52 842,400 -163,800
-16.28%
BPCL 25-Jun-20 CE 380.00 8.00 1.10
15.94%
9.65
6.30
824,400 687 68.34 372,600 154,800
71.07%
AXISBANK 25-Jun-20 CE 410.00 27.45 0.00
0.00%
40.00
25.20
819,600 656 275.14 220,800 -81,600
-26.98%
TATAPOWER 25-Jun-20 CE 43.00 2.10 -0.35
-14.29%
3.00
1.85
819,000 205 20.48 369,000 54,000
17.14%
TECHM 25-Jun-20 CE 550.00 22.35 2.35
11.75%
29.20
21.00
811,200 1,622 201.75 72,000 -154,800
-68.25%
ADANIPORTS 25-Jun-20 CE 350.00 8.60 0.60
7.50%
10.10
6.90
807,500 808 69.12 557,500 47,500
9.31%
MOTHERSUMI 25-Jun-20 CE 107.50 3.65 -0.50
-12.05%
5.25
3.45
800,000 213 36.56 140,000 10,000
7.69%
ADANIENT 25-Jun-20 CE 170.00 3.20 -0.10
-3.03%
5.65
3.00
796,000 1,592 36.70 284,000 68,000
31.48%
BANKNIFTY 04-Jun-20 CE 20,600.00 402.10 163.25
68.35%
1,085.50
358.15
794,260 1,573 4,688.91 25,280 -72,180
-74.06%
TCS 25-Jun-20 CE 2,100.00 40.90 3.35
8.92%
46.00
31.50
794,250 6,354 301.97 599,500 6,500
1.10%
BANDHANBNK 25-Jun-20 CE 260.00 14.60 3.80
35.19%
21.10
12.65
792,000 0 133.69 90,000 24,000
36.36%
NATIONALUM 25-Jun-20 CE 31.00 1.65 -0.05
-2.94%
1.90
1.50
783,900 0 13.80 514,800 105,300
25.71%
SUNPHARMA 25-Jun-20 CE 520.00 6.90 0.25
3.76%
8.60
6.50
782,500 3,130 60.88 378,750 28,750
8.21%
BANKNIFTY 11-Jun-20 CE 21,500.00 329.90 100.55
43.84%
699.15
301.35
782,400 3,130 3,413.92 66,420 40,980
161.08%
BHEL 25-Jun-20 CE 27.00 2.35 -0.30
-11.32%
2.95
2.20
769,600 103 20.01 1,164,800 -72,800
-5.88%
BANKNIFTY 11-Jun-20 CE 23,000.00 67.00 21.75
48.07%
183.00
63.20
765,600 6,125 832.67 91,180 76,160
507.06%
PNB 25-Jun-20 CE 29.00 2.95 0.45
18.00%
3.95
2.60
763,600 3,054 24.21 473,100 -257,300
-35.23%
HDFCBANK 25-Jun-20 CE 1,060.00 25.00 7.75
44.93%
33.10
21.45
763,000 3,052 199.52 301,500 30,000
11.05%
CANBK 25-Jun-20 CE 120.00 1.85 0.65
54.17%
3.10
0.85
761,800 247 17.06 254,800 104,000
68.97%
INDUSINDBK 25-Jun-20 CE 460.00 21.80 -3.50
-13.83%
33.10
21.35
759,200 1,518 211.06 168,800 8,400
5.24%
M&MFIN 25-Jun-20 CE 165.00 8.30 1.00
13.70%
11.00
7.70
758,400 758 72.65 185,600 49,600
36.47%
ITC 25-Jun-20 CE 230.00 0.85 0.00
0.00%
1.00
0.80
753,600 754 6.71 280,800 96,000
51.95%
M&M 25-Jun-20 CE 520.00 12.70 5.90
86.76%
14.05
7.25
748,000 2,992 81.01 199,000 39,000
24.38%
HDFCBANK 25-Jun-20 CE 1,050.00 29.00 8.60
42.16%
40.00
24.05
747,500 2,990 228.36 105,500 5,000
4.98%
LT 25-Jun-20 CE 1,000.00 25.10 4.10
19.52%
30.60
22.70
745,500 2,982 195.92 358,875 21,375
6.33%
MGL 25-Jun-20 CE 1,020.00 58.60 29.60
102.07%
64.50
30.40
741,000 0 403.03 142,800 123,000
621.21%
TATASTEEL 25-Jun-20 CE 325.00 13.35 -2.55
-16.04%
17.60
12.70
739,500 1,479 117.36 133,500 -16,500
-11.00%
M&MFIN 25-Jun-20 CE 200.00 2.25 0.45
25.00%
3.05
2.00
739,200 739 19.51 494,400 209,600
73.60%
COALINDIA 25-Jun-20 CE 160.00 1.45 -0.45
-23.68%
2.05
1.40
729,000 729 12.76 702,000 21,600
3.17%
INDUSINDBK 25-Jun-20 CE 440.00 29.35 -4.50
-13.29%
42.60
28.75
726,000 1,452 263.32 287,200 41,600
16.94%
BANKNIFTY 25-Jun-20 CE 22,500.00 315.75 71.05
29.04%
568.50
289.05
725,980 726 2,843.16 306,760 162,220
112.23%
NIFTY 25-Jun-20 CE 10,900.00 32.15 7.50
30.43%
45.90
27.90
723,825 0 262.02 163,200 40,425
32.93%
SBIN 25-Jun-20 CE 150.00 26.75 3.30
14.07%
32.15
24.45
720,000 576 202.68 867,000 -150,000
-14.75%
HINDUNILVR 25-Jun-20 CE 2,160.00 47.50 9.65
25.50%
58.40
32.45
717,600 1,435 342.80 114,600 51,000
80.19%
BANKBARODA 25-Jun-20 CE 47.00 1.60 0.10
6.67%
2.80
1.50
707,400 2,830 14.93 194,400 108,000
125.00%
NIFTY 25-Jun-20 CE 9,800.00 449.60 83.45
22.79%
524.95
406.10
694,500 0 3,173.59 483,600 -137,625
-22.15%
AUROPHARMA 25-Jun-20 CE 820.00 19.55 6.10
45.35%
21.55
14.50
693,000 2,772 126.96 233,000 108,000
86.40%
GLENMARK 25-Jun-20 CE 410.00 17.00 0.70
4.29%
20.05
16.00
691,600 1,383 126.01 75,600 -5,600
-6.90%
WIPRO 25-Jun-20 CE 230.00 2.05 -0.75
-26.79%
3.00
1.85
688,000 1,376 14.45 700,800 105,600
17.74%
HDFCBANK 25-Jun-20 CE 1,020.00 42.50 11.20
35.78%
54.20
36.90
681,000 2,724 292.56 232,000 -6,500
-2.73%
IOC 25-Jun-20 CE 95.00 1.50 0.15
11.11%
2.10
1.40
680,000 680 11.76 496,000 76,000
18.10%
MCDOWELL-N 25-Jun-20 CE 620.00 12.00 0.70
6.19%
15.00
10.60
678,750 5,430 90.21 273,750 0
0.00%
JSWSTEEL 25-Jun-20 CE 205.00 5.85 0.05
0.86%
7.80
5.25
678,500 226 46.68 241,500 29,900
14.13%
FEDERALBNK 25-Jun-20 CE 49.00 2.20 -0.65
-22.81%
3.15
2.20
672,000 336 18.82 210,000 70,000
50.00%
NTPC 25-Jun-20 CE 95.00 4.05 -1.20
-22.86%
5.40
3.85
672,000 336 29.23 456,000 235,200
106.52%
ADANIPORTS 25-Jun-20 CE 370.00 3.05 0.20
7.02%
4.55
2.65
670,000 670 21.24 287,500 -12,500
-4.17%
AUROPHARMA 25-Jun-20 CE 840.00 15.50 5.35
52.71%
17.10
10.80
665,000 2,660 94.70 212,000 57,000
36.77%
PNB 25-Jun-20 CE 36.00 0.70 0.10
16.67%
1.20
0.65
664,000 2,656 6.11 373,500 166,000
80.00%
ADANIPOWER 25-Jun-20 CE 39.00 1.65 -1.45
-46.77%
3.95
1.60
660,000 83 16.24 260,000 70,000
36.84%
ADANIPORTS 25-Jun-20 CE 360.00 5.30 0.35
7.07%
6.35
4.45
657,500 658 35.64 487,500 180,000
58.54%
IGL 25-Jun-20 CE 490.00 25.00 9.55
61.81%
27.75
17.40
657,250 239 151.23 130,625 15,125
13.10%
NCC 25-Jun-20 CE 25.00 2.55 -0.75
-22.73%
3.75
2.25
657,000 0 21.42 774,000 -81,000
-9.47%
TATACHEM 25-Jun-20 CE 320.00 8.90 0.40
4.71%
10.20
7.20
654,300 654 59.80 235,800 81,900
53.22%
MANAPPURAM 25-Jun-20 CE 130.00 10.65 1.55
17.03%
15.20
10.30
654,000 0 81.10 348,000 -72,000
-17.14%
DLF 25-Jun-20 CE 175.00 3.45 0.05
1.47%
5.20
2.75
653,400 327 25.42 207,900 82,500
65.79%
ADANIENT 25-Jun-20 CE 180.00 1.65 -0.20
-10.81%
3.50
1.65
652,000 1,304 17.28 448,000 156,000
53.42%
SBIN 25-Jun-20 CE 165.00 15.55 2.45
18.70%
19.85
13.45
651,000 521 108.72 228,000 -108,000
-32.14%
IGL 25-Jun-20 CE 510.00 16.35 6.75
70.31%
18.75
10.45
650,375 237 94.24 67,375 34,375
104.17%
IDFCFIRSTB 25-Jun-20 CE 29.00 0.40 0.00
0.00%
0.65
0.35
648,000 0 3.18 276,000 144,000
109.09%
TATAPOWER 25-Jun-20 CE 41.00 2.70 -0.65
-19.40%
3.90
2.65
648,000 162 23.13 297,000 -171,000
-36.54%
LICHSGFIN 25-Jun-20 CE 250.00 20.00 -0.60
-2.91%
25.40
18.45
647,400 647 149.03 188,500 -204,100
-51.99%
INFY 25-Jun-20 CE 800.00 1.75 0.10
6.06%
2.10
1.70
645,600 5,165 12.27 896,400 207,600
30.14%
SAIL 25-Jun-20 CE 38.00 0.30 -0.10
-25.00%
0.50
0.30
643,700 161 2.57 879,200 204,100
30.23%
BANKBARODA 25-Jun-20 CE 60.00 0.30 0.00
0.00%
0.55
0.25
642,600 2,570 2.63 513,000 183,600
55.74%
TATASTEEL 25-Jun-20 CE 360.00 4.35 -0.95
-17.92%
6.00
3.95
642,000 1,284 33.83 369,000 64,500
21.18%
ADANIPOWER 25-Jun-20 CE 47.00 0.40 -0.30
-42.86%
1.00
0.40
640,000 80 4.86 490,000 480,000
4,800.00%
IOC 25-Jun-20 CE 85.00 5.10 0.55
12.09%
6.35
4.70
640,000 640 34.24 636,000 -68,000
-9.66%
TATAMOTORS 25-Jun-20 CE 92.50 10.40 0.70
7.22%
12.50
10.00
636,400 1,260 73.63 292,400 -8,600
-2.86%
ADANIPORTS 25-Jun-20 CE 340.00 13.50 1.05
8.43%
15.55
10.95
635,000 635 84.07 400,000 -15,000
-3.61%
TATACONSUM 25-Jun-20 CE 380.00 6.75 -0.35
-4.93%
8.45
6.50
631,800 316 46.37 1,428,300 -8,100
-0.56%
MANAPPURAM 25-Jun-20 CE 155.00 2.00 0.45
29.03%
3.40
1.80
630,000 0 17.01 222,000 138,000
164.29%
NTPC 25-Jun-20 CE 105.00 1.00 -0.45
-31.03%
1.55
1.00
628,800 314 7.67 451,200 9,600
2.17%
SAIL 25-Jun-20 CE 36.00 0.55 -0.05
-8.33%
0.75
0.55
628,000 157 4.46 675,100 78,500
13.16%
L&TFH 25-Jun-20 CE 62.00 3.30 -0.85
-20.48%
4.70
3.20
627,200 157 25.90 179,200 61,600
52.38%
HDFCBANK 25-Jun-20 CE 1,080.00 18.40 5.80
46.03%
25.15
15.90
624,500 2,498 122.28 267,500 42,500
18.89%
ASHOKLEY 25-Jun-20 CE 48.00 2.65 -0.70
-20.90%
3.85
2.65
624,000 57 21.90 232,000 160,000
222.22%
EQUITAS 25-Jun-20 CE 60.00 1.00 -0.10
-9.09%
1.45
0.90
622,300 0 7.28 416,500 53,900
14.86%
BHARTIARTL 25-Jun-20 CE 650.00 2.80 -0.20
-6.67%
3.40
2.70
621,936 1,244 18.78 1,003,242 75,891
8.18%
JINDALSTEL 25-Jun-20 CE 150.00 2.20 -0.45
-16.98%
3.25
2.05
620,000 620 16.93 485,000 120,000
32.88%
HINDPETRO 25-Jun-20 CE 210.00 5.45 0.70
14.74%
7.30
4.50
619,500 1,239 37.29 340,200 73,500
27.56%
SRTRANSFIN 25-Jun-20 CE 640.00 44.45 7.00
18.69%
59.80
41.05
613,800 2,455 326.05 103,200 52,200
102.35%
BHEL 25-Jun-20 CE 34.00 0.40 -0.15
-27.27%
0.60
0.40
613,600 82 3.07 488,800 124,800
34.29%
JUBLFOOD 25-Jun-20 CE 1,800.00 34.05 -2.50
-6.84%
63.55
33.55
613,500 2,454 298.22 98,000 37,500
61.98%
HINDALCO 25-Jun-20 CE 140.00 10.45 1.55
17.42%
11.80
9.50
612,500 306 65.84 735,000 -56,000
-7.08%
VEDL 25-Jun-20 CE 112.50 1.30 0.15
13.04%
2.45
1.10
612,500 613 10.66 224,000 66,500
42.22%
TATAPOWER 25-Jun-20 CE 47.00 1.10 0.00
0.00%
1.50
0.90
612,000 153 7.77 279,000 207,000
287.50%
BANKNIFTY 04-Jun-20 CE 22,900.00 5.80 -0.45
-7.20%
26.00
5.35
604,780 0 76.57 17,040 14,500
570.87%
RELIANCE 25-Jun-20 CE 1,640.00 17.80 1.35
8.21%
22.05
16.60
604,485 2,418 111.53 304,010 38,885
14.67%
NIFTY 25-Jun-20 CE 9,900.00 383.05 77.15
25.22%
454.15
341.85
604,050 0 2,341.78 485,250 -94,200
-16.26%
UJJIVAN 25-Jun-20 CE 200.00 8.20 -1.15
-12.30%
12.60
8.00
603,500 0 62.46 282,200 -34,000
-10.75%
BPCL 25-Jun-20 CE 340.00 23.50 3.50
17.50%
27.00
18.95
603,000 503 136.10 169,200 -50,400
-22.95%
SBIN 25-Jun-20 CE 187.50 5.75 1.20
26.37%
8.25
5.05
600,000 480 40.62 111,000 81,000
270.00%
LUPIN 25-Jun-20 CE 880.00 35.85 -0.30
-0.83%
43.00
32.75
599,900 2,400 235.58 268,100 12,600
4.93%
L&TFH 25-Jun-20 CE 62.50 3.10 -0.80
-20.51%
4.55
3.00
599,200 150 23.07 336,000 11,200
3.45%
CIPLA 25-Jun-20 CE 650.00 24.00 2.15
9.84%
26.00
21.00
594,550 1,189 142.39 365,700 -42,550
-10.42%
PNB 25-Jun-20 CE 27.00 4.10 0.60
17.14%
5.30
3.75
589,300 2,357 25.28 373,500 -141,100
-27.42%
ASHOKLEY 25-Jun-20 CE 65.00 0.20 -0.05
-20.00%
0.35
0.15
584,000 53 1.40 376,000 120,000
46.88%
SUNTV 25-Jun-20 CE 430.00 11.60 -5.00
-30.12%
19.25
11.50
583,200 583 84.97 90,000 2,400
2.74%
M&M 25-Jun-20 CE 490.00 24.00 9.60
66.67%
26.80
15.60
582,000 2,328 127.05 66,000 8,000
13.79%
RECLTD 25-Jun-20 CE 95.00 4.00 -0.65
-13.98%
6.35
4.00
582,000 97 29.97 468,000 -180,000
-27.78%
SAIL 25-Jun-20 CE 37.00 0.45 -0.05
-10.00%
0.65
0.45
580,900 145 3.37 345,400 204,100
144.44%
NIFTY 11-Jun-20 CE 10,800.00 12.75 1.85
16.97%
20.65
9.25
575,850 2,303 88.97 102,825 52,050
102.51%
HDFCLIFE 25-Jun-20 CE 540.00 12.25 4.35
55.06%
14.50
7.20
570,600 0 67.73 207,900 80,100
62.68%
RBLBANK 25-Jun-20 CE 180.00 1.55 0.15
10.71%
2.95
1.40
568,500 0 11.26 120,000 37,500
45.45%
ADANIENT 25-Jun-20 CE 155.00 7.15 -0.55
-7.14%
11.50
6.95
568,000 1,136 54.58 164,000 -52,000
-24.07%
BANKNIFTY 11-Jun-20 CE 22,500.00 115.90 39.25
51.21%
297.35
102.90
566,200 1,132 987.40 62,340 53,060
571.77%
HDFCLIFE 25-Jun-20 CE 550.00 9.70 3.60
59.02%
11.45
5.55
566,100 0 50.44 194,400 -29,700
-13.25%
CHOLAFIN 25-Jun-20 CE 180.00 4.90 -0.15
-2.97%
7.00
4.10
565,000 0 31.19 237,500 132,500
126.19%
BANDHANBNK 25-Jun-20 CE 250.00 18.50 4.05
28.03%
26.00
16.35
564,000 0 112.12 122,400 -31,200
-20.31%
BEL 25-Jun-20 CE 85.00 1.10 0.40
57.14%
1.40
0.80
564,000 114 6.32 312,000 126,000
67.74%
LICHSGFIN 25-Jun-20 CE 300.00 4.55 -0.65
-12.50%
6.60
4.25
562,900 563 32.42 338,000 -40,300
-10.65%
MGL 25-Jun-20 CE 1,000.00 68.00 33.60
97.67%
74.00
35.60
562,200 0 306.23 87,600 39,600
82.50%
NIFTY 04-Jun-20 CE 10,900.00 0.50 -0.20
-28.57%
0.95
0.15
561,525 2,246 2.81 105,975 6,375
6.40%
INDIGO 25-Jun-20 CE 1,040.00 67.00 27.45
69.41%
92.00
41.95
561,000 0 369.25 42,600 20,100
89.33%
AMBUJACEM 25-Jun-20 CE 200.00 3.55 -0.55
-13.41%
5.00
3.50
560,000 560 23.35 387,500 0
0.00%
IGL 25-Jun-20 CE 520.00 12.85 5.35
71.33%
14.90
8.25
559,625 204 70.79 115,500 -5,500
-4.55%
TATASTEEL 25-Jun-20 CE 370.00 3.10 -0.70
-18.42%
4.20
2.85
559,500 1,119 20.76 252,000 43,500
20.86%
RELIANCE 25-Jun-20 CE 1,545.35 51.20 4.00
8.47%
58.40
46.55
558,025 2,232 289.89 116,655 12,625
12.14%
PFC 25-Jun-20 CE 100.00 0.55 0.05
10.00%
0.75
0.55
558,000 558 3.52 874,200 -18,600
-2.08%
TATAPOWER 25-Jun-20 CE 46.00 1.20 -0.25
-17.24%
1.80
1.10
558,000 140 8.43 342,000 234,000
216.67%
TCS 25-Jun-20 CE 2,050.00 64.00 5.10
8.66%
70.00
49.50
555,750 4,446 333.95 101,750 17,250
20.41%
FEDERALBNK 25-Jun-20 CE 47.00 3.20 -0.40
-11.11%
4.20
3.00
553,000 277 20.63 287,000 35,000
13.89%
TECHM 25-Jun-20 CE 570.00 13.95 1.90
15.77%
19.00
12.80
550,800 1,102 90.99 85,200 40,800
91.89%
AXISBANK 25-Jun-20 CE 520.00 2.70 0.10
3.85%
4.75
2.55
546,000 437 20.91 163,200 13,200
8.80%
MOTHERSUMI 25-Jun-20 CE 120.00 1.20 -2.20
-64.71%
2.00
1.20
540,000 144 9.02 280,000 280,000
0.00%
NCC 25-Jun-20 CE 34.00 0.25 -0.15
-37.50%
0.45
0.20
540,000 0 1.73 612,000 153,000
33.33%
TATACONSUM 25-Jun-20 CE 370.00 10.30 -0.35
-3.29%
12.50
9.95
537,300 269 59.48 294,300 35,100
13.54%
ICICIBANK 25-Jun-20 CE 355.00 21.00 5.60
36.36%
30.50
19.50
536,250 2,145 123.98 77,000 4,125
5.66%
ASHOKLEY 25-Jun-20 CE 52.50 1.45 -0.25
-14.71%
2.00
1.35
536,000 49 9.70 376,000 -24,000
-6.00%
VEDL 25-Jun-20 CE 107.50 1.80 0.05
2.86%
3.75
1.60
535,500 536 14.24 171,500 59,500
53.13%
BANKNIFTY 25-Jun-20 CE 23,000.00 216.75 53.00
32.37%
413.45
198.70
534,880 0 1,499.16 121,040 55,820
85.59%
BEL 25-Jun-20 CE 72.50 5.00 1.85
58.73%
5.35
3.05
534,000 108 23.12 186,000 -12,000
-6.06%
INDUSINDBK 25-Jun-20 CE 480.00 15.65 -3.00
-16.09%
24.70
15.00
528,000 1,056 107.55 144,000 16,400
12.85%
HINDUNILVR 25-Jun-20 CE 2,140.00 55.00 10.40
23.32%
66.85
37.55
525,600 1,051 281.77 92,400 12,600
15.79%
RBLBANK 25-Jun-20 CE 125.00 12.05 0.55
4.78%
19.20
11.80
520,500 0 76.62 102,000 -58,500
-36.45%
DLF 25-Jun-20 CE 162.50 6.80 -0.30
-4.23%
10.10
6.15
518,100 259 40.41 102,300 69,300
210.00%
ICICIPRULI 25-Jun-20 CE 420.00 7.55 1.85
32.46%
9.20
5.85
516,000 0 42.36 169,500 60,000
54.79%
AXISBANK 25-Jun-20 CE 470.00 8.10 0.00
0.00%
13.45
7.65
514,800 412 56.06 154,800 111,600
258.33%
BANKNIFTY 04-Jun-20 CE 20,000.00 894.95 287.45
47.32%
1,664.05
847.20
513,400 4,107 5,888.60 98,900 -126,840
-56.19%
BANKBARODA 25-Jun-20 CE 46.00 2.00 0.25
14.29%
3.25
1.85
513,000 2,052 13.24 118,800 108,000
1,000.00%
CHOLAFIN 25-Jun-20 CE 165.00 9.25 0.25
2.78%
12.00
7.40
510,000 0 51.92 185,000 135,000
270.00%
COALINDIA 25-Jun-20 CE 155.00 2.20 -0.60
-21.43%
2.95
2.20
507,600 508 13.10 418,500 10,800
2.65%
CIPLA 25-Jun-20 CE 700.00 8.00 0.25
3.23%
9.35
7.50
504,850 1,010 42.31 608,350 -6,900
-1.12%
SUNPHARMA 25-Jun-20 CE 470.00 22.90 0.90
4.09%
27.50
21.85
503,750 2,015 124.88 276,250 -30,000
-9.80%
LT 25-Jun-20 CE 980.00 32.90 5.25
18.99%
39.55
29.70
502,875 2,012 171.83 128,250 36,750
40.16%
PFC 25-Jun-20 CE 82.50 4.00 -0.35
-8.05%
5.85
4.00
502,200 502 25.51 322,400 99,200
44.44%
INFY 25-Jun-20 CE 760.00 4.75 -0.20
-4.04%
6.05
4.70
501,600 4,013 25.63 174,000 10,800
6.62%
ITC 25-Jun-20 CE 195.00 8.85 0.40
4.73%
9.80
7.90
501,600 502 45.44 408,000 50,400
14.09%
BANKNIFTY 11-Jun-20 CE 21,000.00 512.05 132.85
35.03%
1,008.60
471.50
501,040 182 3,153.04 69,600 29,040
71.60%
ITC 25-Jun-20 CE 215.00 2.35 0.00
0.00%
2.80
2.10
499,200 499 12.48 484,800 12,000
2.54%
BPCL 25-Jun-20 CE 345.00 20.60 2.70
15.08%
24.00
16.60
498,600 416 102.41 54,000 14,400
36.36%
MANAPPURAM 25-Jun-20 CE 165.00 0.75 0.20
36.36%
1.60
0.75
498,000 0 5.73 420,000 306,000
268.42%
BANDHANBNK 25-Jun-20 CE 270.00 11.70 3.60
44.44%
16.90
9.40
496,800 0 67.81 174,000 92,400
113.24%
HINDUNILVR 25-Jun-20 CE 2,300.00 16.40 4.60
38.98%
21.00
10.25
495,900 992 74.29 241,800 45,600
23.24%
MGL 25-Jun-20 CE 1,060.00 42.00 24.30
137.29%
48.10
20.50
495,000 0 151.82 64,200 19,200
42.67%
HDFC 25-Jun-20 CE 1,900.00 51.55 6.50
14.43%
60.45
47.75
494,250 1,977 260.82 236,250 16,250
7.39%
JSWSTEEL 25-Jun-20 CE 220.00 2.55 -0.05
-1.92%
3.60
2.40
492,200 164 15.26 239,200 6,900
2.97%
HDFCBANK 25-Jun-20 CE 1,030.00 38.00 10.55
38.43%
48.15
32.50
490,000 1,960 190.07 31,000 3,000
10.71%
SUNPHARMA 25-Jun-20 CE 510.00 8.90 0.30
3.49%
11.10
8.50
490,000 1,960 49.29 185,000 8,750
4.96%
PNB 25-Jun-20 CE 28.00 3.50 0.50
16.67%
4.45
3.10
489,700 1,959 18.51 639,100 -99,600
-13.48%
NCC 25-Jun-20 CE 32.00 0.40 -0.20
-33.33%
0.75
0.35
486,000 0 2.87 324,000 198,000
157.14%
FEDERALBNK 25-Jun-20 CE 46.00 3.35 -0.80
-19.28%
4.70
3.35
483,000 242 17.58 357,000 259,000
264.29%
BANKNIFTY 25-Jun-20 CE 21,000.00 841.95 149.90
21.66%
1,311.50
790.55
481,100 385 4,574.88 205,400 32,040
18.48%
BHARATFORG 25-Jun-20 CE 350.00 12.00 -1.50
-11.11%
17.45
11.90
478,400 399 71.33 119,600 16,900
16.46%
TATAPOWER 25-Jun-20 CE 53.00 0.30 -0.10
-25.00%
0.75
0.30
477,000 119 2.00 423,000 261,000
161.11%
JSWSTEEL 25-Jun-20 CE 190.00 12.80 0.80
6.67%
15.30
11.40
476,100 159 65.18 292,100 -52,900
-15.33%
RBLBANK 25-Jun-20 CE 120.00 15.10 1.00
7.09%
22.20
14.55
475,500 0 86.92 352,500 -78,000
-18.12%
DLF 25-Jun-20 CE 200.00 0.70 0.00
0.00%
1.10
0.55
475,200 238 4.09 290,400 19,800
7.32%
KOTAKBANK 25-Jun-20 CE 1,420.00 41.00 14.60
55.30%
61.05
27.30
474,800 1,899 202.88 23,600 8,000
51.28%
MINDTREE 25-Jun-20 CE 940.00 36.75 -4.90
-11.76%
45.50
32.05
472,800 591 186.76 180,800 27,200
17.71%
TATASTEEL 25-Jun-20 CE 335.00 10.10 -1.85
-15.48%
13.05
9.40
472,500 945 55.99 51,000 -28,500
-35.85%
HDFCLIFE 25-Jun-20 CE 500.00 27.20 6.25
29.83%
33.90
20.40
468,000 0 126.08 214,200 103,500
93.50%
CIPLA 25-Jun-20 CE 660.00 19.45 1.30
7.16%
21.50
17.30
463,450 927 91.25 401,350 2,300
0.58%
AUROPHARMA 25-Jun-20 CE 860.00 12.30 4.60
59.74%
13.50
8.40
462,000 1,848 51.65 144,000 72,000
100.00%
ICICIBANK 25-Jun-20 CE 385.00 10.20 4.70
85.45%
14.50
8.05
462,000 1,848 50.91 89,375 86,625
3,150.00%
HDFCBANK 25-Jun-20 CE 1,200.00 2.95 0.90
43.90%
4.35
2.05
460,500 1,842 14.14 252,000 62,500
32.98%
APOLLOTYRE 25-Jun-20 CE 107.50 5.30 0.85
19.10%
7.60
4.85
459,000 230 30.94 135,000 54,000
66.67%
BANKBARODA 25-Jun-20 CE 52.50 0.75 -0.05
-6.25%
1.40
0.70
459,000 1,836 4.64 280,800 21,600
8.33%
NATIONALUM 25-Jun-20 CE 34.00 0.60 -0.10
-14.29%
0.80
0.60
456,300 0 3.24 737,100 46,800
6.78%
ZEEL 25-Jun-20 CE 190.00 20.20 -2.75
-11.98%
25.15
18.80
453,900 454 101.95 297,500 1,700
0.57%
MCDOWELL-N 25-Jun-20 CE 650.00 6.70 0.60
9.84%
8.50
6.15
453,750 3,630 35.71 162,500 78,750
94.03%
UPL 25-Jun-20 CE 430.00 17.25 -1.80
-9.45%
22.95
16.00
451,800 452 94.20 187,200 -24,300
-11.49%
NIFTY 25-Jun-20 CE 12,000.00 4.65 0.60
14.81%
5.70
4.10
451,200 0 21.43 680,175 63,675
10.33%
CANBK 25-Jun-20 CE 115.00 2.25 0.60
36.36%
4.00
1.45
449,800 146 14.35 169,000 140,400
490.91%
PFC 25-Jun-20 CE 95.00 1.00 0.00
0.00%
1.40
0.90
446,400 446 5.18 471,200 55,800
13.43%
NIFTY 25-Jun-20 CE 11,100.00 18.65 2.95
18.79%
28.70
16.50
446,100 0 96.49 78,450 39,000
98.86%
NTPC 25-Jun-20 CE 110.00 0.45 -0.20
-30.77%
0.75
0.45
441,600 221 2.56 1,036,800 28,800
2.86%
WIPRO 25-Jun-20 CE 215.00 6.30 -2.20
-25.88%
8.80
5.70
438,400 877 28.15 329,600 76,800
30.38%
WIPRO 25-Jun-20 CE 250.00 0.50 -0.15
-23.08%
0.70
0.40
438,400 877 2.32 521,600 112,000
27.34%
ICICIPRULI 25-Jun-20 CE 390.00 16.95 3.00
21.51%
20.50
15.65
438,000 0 82.39 154,500 76,500
98.08%
EXIDEIND 25-Jun-20 CE 180.00 4.60 -0.75
-14.02%
5.90
3.85
435,000 218 20.23 339,300 -14,500
-4.10%
TATAMOTORS 25-Jun-20 CE 85.00 15.60 1.20
8.33%
17.95
14.90
434,300 860 74.31 485,900 -240,800
-33.14%
JUSTDIAL 25-Jun-20 CE 440.00 12.00 -0.45
-3.61%
18.75
11.90
434,000 3,472 67.27 98,000 5,600
6.06%
TATASTEEL 25-Jun-20 CE 310.00 20.80 -2.50
-10.73%
25.80
19.45
433,500 867 100.10 438,000 -90,000
-17.05%
MOTHERSUMI 25-Jun-20 CE 112.50 2.45 -0.60
-19.67%
3.60
2.20
430,000 115 12.77 180,000 30,000
20.00%
APOLLOTYRE 25-Jun-20 CE 125.00 1.10 0.10
10.00%
2.10
1.10
429,000 215 7.29 216,000 72,000
50.00%
CADILAHC 25-Jun-20 CE 400.00 5.05 -0.25
-4.72%
6.70
4.85
429,000 0 23.51 451,000 50,600
12.64%
MCDOWELL-N 25-Jun-20 CE 580.00 24.95 0.90
3.74%
30.60
22.60
428,750 3,430 114.91 183,750 -2,500
-1.34%
HDFCBANK 25-Jun-20 CE 1,120.00 9.55 3.45
56.56%
13.25
8.50
427,000 1,708 43.38 290,000 39,000
15.54%
M&M 25-Jun-20 CE 470.00 35.00 12.80
57.66%
37.75
23.60
427,000 1,708 126.95 205,000 -8,000
-3.76%
BRITANNIA 25-Jun-20 CE 3,700.00 72.00 30.85
74.97%
125.00
57.20
426,400 0 429.73 61,600 39,800
182.57%
IGL 25-Jun-20 CE 480.00 30.25 10.70
54.73%
33.10
19.90
424,875 155 107.75 173,250 -34,375
-16.56%
NIFTY 04-Jun-20 CE 9,600.00 486.60 110.40
29.35%
592.60
450.00
424,575 425 2,194.29 163,800 -152,400
-48.20%
GLENMARK 25-Jun-20 CE 420.00 13.50 0.40
3.05%
16.40
12.65
424,200 848 61.89 169,400 -14,000
-7.63%
ICICIBANK 25-Jun-20 CE 345.00 27.55 7.20
35.38%
37.00
24.25
423,500 1,694 125.69 255,750 -74,250
-22.50%
AUROPHARMA 25-Jun-20 CE 880.00 9.95 3.95
65.83%
10.35
7.00
423,000 1,692 36.97 153,000 108,000
240.00%
BHARTIARTL 25-Jun-20 CE 630.00 4.40 -0.35
-7.37%
5.45
4.20
422,028 844 20.47 431,283 0
0.00%
M&M 25-Jun-20 CE 510.00 15.75 6.75
75.00%
17.25
9.30
419,000 1,676 55.31 97,000 5,000
5.43%
BRITANNIA 25-Jun-20 CE 4,000.00 21.00 9.90
89.19%
40.00
16.55
417,200 0 125.29 68,600 53,800
363.51%
ASHOKLEY 25-Jun-20 CE 51.00 1.95 -0.30
-13.33%
2.55
1.90
416,000 38 9.61 168,000 120,000
250.00%
HDFCLIFE 25-Jun-20 CE 510.00 22.35 5.55
33.04%
28.00
16.10
414,000 0 92.82 153,000 90,900
146.38%
HINDALCO 25-Jun-20 CE 165.00 1.65 0.20
13.79%
2.25
1.50
413,000 207 7.97 252,000 45,500
22.03%
UPL 25-Jun-20 CE 450.00 10.75 -1.05
-8.90%
14.50
9.80
410,400 410 53.31 165,600 8,100
5.14%
HCLTECH 25-Jun-20 CE 600.00 6.85 0.60
9.60%
7.60
5.60
408,800 1,635 26.78 222,600 -9,800
-4.22%
KOTAKBANK 25-Jun-20 CE 1,450.00 30.90 11.35
58.06%
47.75
20.55
408,800 1,635 128.36 75,200 26,800
55.37%
SAIL 25-Jun-20 CE 27.00 4.50 -0.35
-7.22%
5.25
4.25
408,200 102 19.14 423,900 94,200
28.57%
COLPAL 25-Jun-20 CE 1,400.00 30.75 0.15
0.49%
38.50
24.55
408,100 1,632 134.71 112,700 16,100
16.67%
ITC 25-Jun-20 CE 190.00 11.80 0.65
5.83%
12.90
10.75
408,000 408 49.37 698,400 -31,200
-4.28%
NCC 25-Jun-20 CE 29.00 0.80 -0.55
-40.74%
1.50
0.80
405,000 0 5.22 315,000 63,000
25.00%
BHARTIARTL 25-Jun-20 CE 640.00 3.50 -0.20
-5.41%
4.25
3.35
401,667 803 15.22 573,810 24,063
4.38%
NIFTY 04-Jun-20 CE 11,300.00 0.20 -0.05
-20.00%
0.45
0.10
400,950 0 0.68 54,825 -55,650
-50.37%
IBULHSGFIN 25-Jun-20 CE 135.00 8.75 1.15
15.13%
12.70
8.50
400,800 0 42.36 174,000 142,800
457.69%
BHARATFORG 25-Jun-20 CE 340.00 15.90 -1.00
-5.92%
21.85
15.80
400,400 334 75.80 79,300 -24,700
-23.75%
LICHSGFIN 25-Jun-20 CE 290.00 6.20 -0.75
-10.79%
8.85
5.75
399,100 399 31.05 179,400 -10,400
-5.48%
PFC 25-Jun-20 CE 80.00 5.40 -0.20
-3.57%
7.35
5.10
396,800 397 25.71 508,400 -55,800
-9.89%
NIFTY 25-Jun-20 CE 9,500.00 678.00 99.95
17.29%
762.80
628.05
395,700 0 2,708.88 991,650 -64,275
-6.09%
NIFTY 04-Jun-20 CE 9,850.00 242.65 85.75
54.65%
350.70
206.15
394,875 0 1,040.26 110,850 -79,500
-41.77%
KOTAKBANK 25-Jun-20 CE 1,360.00 71.80 25.75
55.92%
93.60
48.30
394,400 1,578 243.15 29,600 -3,600
-10.84%
TATACONSUM 25-Jun-20 CE 400.00 2.85 -0.10
-3.39%
3.55
2.80
394,200 197 12.22 696,600 16,200
2.38%
INFRATEL 25-Jun-20 CE 240.00 8.80 -1.15
-11.56%
10.25
8.00
394,000 0 34.63 364,000 28,000
8.33%
IBULHSGFIN 25-Jun-20 CE 120.00 14.90 1.10
7.97%
20.50
14.85
393,600 0 70.49 322,800 -27,600
-7.88%
LUPIN 25-Jun-20 CE 920.00 20.80 -0.45
-2.12%
25.75
19.30
393,400 1,574 89.97 133,000 14,000
11.76%
DABUR 25-Jun-20 CE 500.00 4.55 0.30
7.06%
5.90
3.80
391,250 391 19.88 267,500 42,500
18.89%
JUSTDIAL 25-Jun-20 CE 420.00 19.00 -0.35
-1.81%
26.95
19.00
390,600 3,125 90.27 86,800 -12,600
-12.68%
CADILAHC 25-Jun-20 CE 350.00 20.50 0.05
0.24%
23.50
19.25
389,400 0 83.10 609,400 -92,400
-13.17%
CONCOR 25-Jun-20 CE 400.00 18.75 -0.30
-1.57%
24.65
17.35
389,187 623 84.96 104,721 15,630
17.54%
RELIANCE 25-Jun-20 CE 1,660.00 13.95 1.05
8.14%
17.65
12.95
388,850 1,555 57.59 141,400 26,260
22.81%
CADILAHC 25-Jun-20 CE 380.00 9.60 0.30
3.23%
11.45
8.25
385,000 0 37.77 264,000 35,200
15.38%
IDFCFIRSTB 25-Jun-20 CE 34.00 0.10 0.00
0.00%
0.15
0.05
384,000 0 0.42 816,000 72,000
9.68%
NMDC 25-Jun-20 CE 85.00 4.00 -0.80
-16.67%
5.35
3.95
384,000 192 17.97 540,000 -24,000
-4.26%
TATAMOTORS 30-Jul-20 CE 100.00 11.05 0.90
8.87%
12.55
10.50
381,900 756 45.48 313,500 148,200
89.66%
JSWSTEEL 25-Jun-20 CE 215.00 3.30 -0.20
-5.71%
4.80
3.30
381,800 127 16.11 170,200 131,100
335.29%
MFSL 25-Jun-20 CE 500.00 11.70 -1.45
-11.03%
19.95
9.25
380,900 0 43.27 152,100 61,100
67.14%
POWERGRID 25-Jun-20 CE 165.00 5.80 -0.55
-8.66%
7.20
5.65
380,000 190 23.29 284,000 -32,000
-10.13%
ADANIENT 25-Jun-20 CE 150.00 9.30 -0.50
-5.10%
14.00
9.20
376,000 752 45.23 304,000 -32,000
-9.52%
RELIANCE 25-Jun-20 CE 1,520.00 65.50 5.45
9.08%
71.95
59.10
375,720 1,503 243.88 198,970 -36,360
-15.45%
BHEL 25-Jun-20 CE 26.00 2.80 -0.45
-13.85%
3.65
2.80
374,400 50 12.36 665,600 0
0.00%
CENTURYTEX 25-Jun-20 CE 330.00 14.80 -3.80
-20.43%
21.60
13.65
373,200 746 71.21 97,800 28,800
41.74%
ICICIBANK 25-Jun-20 CE 330.00 37.15 7.95
27.23%
49.00
34.85
372,625 1,491 149.72 470,250 -59,125
-11.17%
CIPLA 25-Jun-20 CE 640.00 27.90 1.65
6.29%
31.00
24.90
372,600 745 106.64 155,250 -42,550
-21.51%
BEL 25-Jun-20 CE 72.00 5.25 2.05
64.06%
5.50
3.45
372,000 75 18.08 126,000 90,000
250.00%
BANKNIFTY 25-Jun-20 CE 21,500.00 625.65 120.30
23.81%
1,026.00
588.85
370,740 0 2,808.99 113,800 14,340
14.42%
HINDPETRO 25-Jun-20 CE 220.00 3.15 0.30
10.53%
4.50
2.55
367,500 735 12.83 149,100 -25,200
-14.46%
ESCORTS 25-Jun-20 CE 1,020.00 23.45 2.75
13.29%
35.50
21.35
366,300 0 111.17 72,600 24,200
50.00%
BEL 25-Jun-20 CE 65.00 9.70 2.85
41.61%
10.20
6.70
366,000 74 32.50 222,000 -18,000
-7.50%
FEDERALBNK 25-Jun-20 CE 52.00 1.35 -0.40
-22.86%
2.00
1.35
364,000 182 6.26 105,000 35,000
50.00%
SUNPHARMA 25-Jun-20 CE 550.00 3.20 0.15
4.92%
3.95
3.05
363,750 1,455 12.91 515,000 43,750
9.28%
NIFTY 30-Jul-20 CE 10,000.00 444.55 71.70
19.23%
500.95
408.00
362,850 2,903 1,625.82 459,900 129,300
39.11%
IBULHSGFIN 25-Jun-20 CE 200.00 0.95 0.05
5.56%
1.35
0.90
362,400 0 4.24 548,400 -9,600
-1.72%
INDIGO 25-Jun-20 CE 1,060.00 57.80 23.75
69.75%
83.20
34.95
361,500 0 220.01 27,600 3,000
12.20%
HINDUNILVR 25-Jun-20 CE 2,120.00 63.05 10.75
20.55%
76.20
44.15
360,300 721 215.28 76,800 -8,400
-9.86%
GMRINFRA 25-Jun-20 CE 26.00 0.10 0.00
0.00%
0.10
0.10
360,000 36 0.36 720,000 225,000
45.45%
RELIANCE 25-Jun-20 CE 1,680.00 10.50 0.35
3.45%
14.25
10.15
358,550 1,434 41.81 148,470 88,880
149.15%
NIFTY 25-Jun-20 CE 11,200.00 15.15 2.65
21.20%
23.00
12.80
357,600 0 61.58 90,225 44,250
96.25%
IOC 25-Jun-20 CE 80.00 8.50 0.95
12.58%
10.00
8.05
356,000 356 31.36 520,000 -36,000
-6.47%
HDFC 25-Jun-20 CE 2,000.00 23.20 1.95
9.18%
29.75
22.05
353,500 1,414 90.85 140,750 29,250
26.23%
IBULHSGFIN 25-Jun-20 CE 160.00 3.30 0.55
20.00%
5.00
3.10
351,600 0 14.38 243,600 45,600
23.03%
AMBUJACEM 25-Jun-20 CE 190.00 7.10 -1.10
-13.41%
9.65
6.70
350,000 350 28.91 155,000 30,000
24.00%
LT 25-Jun-20 CE 960.00 42.50 6.90
19.38%
49.60
38.00
349,875 1,400 151.11 197,625 -30,750
-13.46%
BRITANNIA 25-Jun-20 CE 3,800.00 48.00 22.25
86.41%
82.90
37.05
349,200 0 233.54 68,200 55,200
424.62%
TCS 25-Jun-20 CE 2,200.00 15.85 0.85
5.67%
19.60
12.75
347,500 2,780 53.69 199,000 19,250
10.71%
KOTAKBANK 25-Jun-20 CE 1,440.00 34.30 12.95
60.66%
51.75
24.95
346,800 1,387 125.99 38,400 24,800
182.35%
VEDL 25-Jun-20 CE 92.50 7.75 0.50
6.90%
11.50
6.40
346,500 347 30.21 262,500 -91,000
-25.74%
CENTURYTEX 25-Jun-20 CE 320.00 18.30 -3.70
-16.82%
25.50
16.90
346,200 692 74.71 145,200 -52,200
-26.44%
BHARTIARTL 25-Jun-20 CE 700.00 0.95 -0.10
-9.52%
1.20
0.90
346,137 692 3.43 882,927 107,358
13.84%
WIPRO 25-Jun-20 CE 225.00 2.95 -1.10
-27.16%
3.75
2.65
345,600 691 10.89 249,600 44,800
21.88%
BHARTIARTL 25-Jun-20 CE 540.00 30.80 -3.65
-10.60%
35.80
29.50
344,286 689 112.93 285,054 42,573
17.56%
VOLTAS 25-Jun-20 CE 620.00 8.30 3.05
58.10%
10.60
6.25
343,000 343 30.15 93,000 31,000
50.00%
MCDOWELL-N 25-Jun-20 CE 590.00 20.00 -0.05
-0.25%
26.10
19.30
342,500 2,740 81.75 62,500 6,250
11.11%
INFRATEL 25-Jun-20 CE 220.00 16.20 -1.80
-10.00%
19.00
14.75
342,000 0 54.62 148,000 54,000
57.45%
ONGC 25-Jun-20 CE 80.00 8.50 1.45
20.57%
9.45
7.85
340,300 91 29.33 783,100 -151,700
-16.23%
ADANIENT 25-Jun-20 CE 165.00 4.05 -0.55
-11.96%
7.00
4.05
340,000 680 19.99 192,000 72,000
60.00%
BANDHANBNK 25-Jun-20 CE 300.00 5.30 2.05
63.08%
8.00
3.70
339,600 0 19.97 147,600 28,800
24.24%
DABUR 25-Jun-20 CE 470.00 14.10 1.75
14.17%
17.05
10.70
338,750 339 48.14 120,000 16,250
15.66%
NIFTY 04-Jun-20 CE 10,650.00 0.85 -0.50
-37.04%
3.00
0.75
338,025 2,704 5.58 39,600 12,675
47.08%
SRTRANSFIN 25-Jun-20 CE 620.00 54.75 10.30
23.17%
69.00
49.05
337,200 1,349 200.77 54,600 3,000
5.81%
ADANIPORTS 25-Jun-20 CE 380.00 1.65 0.35
26.92%
2.35
1.60
332,500 333 6.75 210,000 180,000
600.00%
INFRATEL 25-Jun-20 CE 230.00 11.90 -1.90
-13.77%
14.55
10.85
332,000 0 39.84 266,000 78,000
41.49%
BANKNIFTY 04-Jun-20 CE 24,500.00 1.55 -0.45
-22.50%
3.70
1.10
331,060 1,324 7.08 73,180 30,260
70.50%
BEL 25-Jun-20 CE 90.00 0.60 0.25
71.43%
0.75
0.45
330,000 67 2.08 294,000 72,000
32.43%
PVR 25-Jun-20 CE 1,000.00 72.55 20.45
39.25%
105.40
53.85
329,600 0 242.35 55,600 -19,200
-25.67%
COALINDIA 25-Jun-20 CE 140.00 7.20 -1.20
-14.29%
8.70
7.20
329,400 329 26.15 359,100 21,600
6.40%
BIOCON 25-Jun-20 CE 410.00 9.40 -0.10
-1.05%
10.80
8.75
328,900 658 31.90 259,900 -94,300
-26.62%
NIFTY 11-Jun-20 CE 10,900.00 13.95 5.60
67.07%
17.00
8.05
328,050 1,312 37.04 51,000 24,375
91.55%
ONGC 25-Jun-20 CE 87.00 4.10 0.60
17.14%
5.10
4.05
328,000 87 15.12 123,000 73,800
150.00%
NIFTY 30-Jul-20 CE 10,500.00 217.00 51.95
31.48%
254.55
185.90
327,000 2,616 714.27 289,125 23,700
8.93%
UPL 25-Jun-20 CE 420.00 21.75 -2.20
-9.19%
28.40
19.45
326,700 327 82.59 174,600 -34,200
-16.38%
KOTAKBANK 25-Jun-20 CE 1,350.00 74.45 24.00
47.57%
103.60
51.15
326,400 1,306 217.94 173,600 -12,000
-6.47%
WIPRO 25-Jun-20 CE 210.00 8.60 -2.75
-24.23%
10.30
7.75
323,200 646 28.05 348,800 -57,600
-14.17%
INFRATEL 25-Jun-20 CE 250.00 6.30 -0.95
-13.10%
7.50
5.70
322,000 0 20.19 264,000 12,000
4.76%
DLF 25-Jun-20 CE 157.50 8.80 -0.40
-4.35%
12.70
8.10
320,100 160 31.43 42,900 -23,100
-35.00%
ADANIPOWER 25-Jun-20 CE 37.00 2.60 -1.60
-38.10%
5.45
2.20
320,000 40 10.14 210,000 100,000
90.91%
MGL 25-Jun-20 CE 1,040.00 51.20 29.30
133.79%
55.50
24.20
319,200 0 134.89 55,200 21,000
61.40%
TORNTPOWER 25-Jun-20 CE 330.00 9.90 -3.40
-25.56%
13.00
9.05
318,000 0 37.59 78,000 33,000
73.33%
DABUR 25-Jun-20 CE 480.00 9.80 1.10
12.64%
12.05
7.70
317,500 318 31.65 162,500 16,250
11.11%
NIFTY 30-Jul-20 CE 11,000.00 84.20 24.00
39.87%
105.50
71.50
315,150 2,521 273.17 261,600 54,300
26.19%
APOLLOTYRE 25-Jun-20 CE 112.50 3.55 0.65
22.41%
5.35
3.30
315,000 158 14.40 90,000 48,000
114.29%
TATASTEEL 25-Jun-20 CE 400.00 1.10 -0.25
-18.52%
1.50
0.95
315,000 630 4.10 396,000 0
0.00%
INFY 25-Jun-20 CE 780.00 2.85 0.10
3.64%
3.60
2.80
314,400 2,515 9.53 198,000 64,800
48.65%
MINDTREE 25-Jun-20 CE 960.00 29.55 -3.65
-10.99%
37.90
26.40
314,400 393 104.98 194,400 43,200
28.57%
TVSMOTOR 25-Jun-20 CE 380.00 7.75 -2.35
-23.27%
11.95
7.60
313,200 313 30.47 93,150 43,200
86.49%
UPL 25-Jun-20 CE 440.00 13.80 -1.30
-8.61%
20.40
12.45
312,300 312 51.78 139,500 2,700
1.97%
APOLLOTYRE 25-Jun-20 CE 100.00 8.90 0.95
11.95%
12.00
8.90
312,000 156 34.04 228,000 -60,000
-20.83%
SBILIFE 25-Jun-20 CE 800.00 34.95 13.05
59.59%
39.50
23.15
312,000 0 104.74 65,250 -12,000
-15.53%
UJJIVAN 25-Jun-20 CE 190.00 12.20 -1.20
-8.96%
17.50
11.90
311,100 0 45.58 168,300 -30,600
-15.38%
BIOCON 25-Jun-20 CE 380.00 20.80 0.20
0.97%
23.65
19.70
310,500 621 67.19 400,200 -41,400
-9.38%
CANBK 25-Jun-20 CE 85.00 13.75 2.50
22.22%
18.00
10.55
309,400 100 42.45 205,400 -106,600
-34.17%
ESCORTS 25-Jun-20 CE 960.00 48.45 5.80
13.60%
65.00
45.00
308,000 0 165.49 122,100 -50,600
-29.30%
TATASTEEL 25-Jun-20 CE 380.00 2.25 -0.55
-19.64%
2.95
1.95
307,500 615 7.96 196,500 6,000
3.15%
SIEMENS 25-Jun-20 CE 1,200.00 24.85 4.65
23.02%
30.70
16.35
306,900 1,228 82.77 104,500 40,700
63.79%
NATIONALUM 30-Jul-20 CE 34.00 1.35 -2.35
-63.51%
1.40
1.30
306,000 0 4.10 306,000 306,000
0.00%
NCC 25-Jun-20 CE 26.00 2.00 -0.70
-25.93%
3.10
1.65
306,000 0 7.68 369,000 0
0.00%
TATASTEEL 25-Jun-20 CE 300.00 26.65 -2.80
-9.51%
33.00
25.20
306,000 612 90.97 585,000 -13,500
-2.26%
GRASIM 25-Jun-20 CE 600.00 26.60 -1.50
-5.34%
34.15
25.40
305,250 407 91.97 120,750 -5,250
-4.17%
MOTHERSUMI 25-Jun-20 CE 97.50 7.90 -0.55
-6.51%
10.45
7.55
305,000 81 28.12 185,000 -75,000
-28.85%
PFC 25-Jun-20 CE 87.50 2.35 -0.20
-7.84%
3.45
2.35
303,800 304 8.96 124,000 37,200
42.86%
SUNPHARMA 25-Jun-20 CE 540.00 4.15 0.15
3.75%
5.10
3.90
303,750 1,215 13.82 215,000 20,000
10.26%
GRASIM 25-Jun-20 CE 620.00 18.70 -1.30
-6.50%
24.95
18.00
302,250 403 66.43 64,500 11,250
21.13%
BANKNIFTY 04-Jun-20 CE 20,300.00 628.10 236.25
60.29%
1,370.60
575.60
301,440 1,206 2,448.08 35,420 -85,380
-70.68%
BIOCON 25-Jun-20 CE 420.00 7.00 -0.20
-2.78%
8.05
6.55
301,300 603 21.72 416,300 -18,400
-4.23%
ICICIBANK 25-Jun-20 CE 320.00 46.65 10.20
27.98%
57.05
42.65
301,125 1,205 145.32 1,072,500 -90,750
-7.80%
PNB 25-Jun-20 CE 45.00 0.20 0.10
100.00%
0.30
0.10
298,800 1,195 0.60 356,900 107,900
43.33%
DLF 25-Jun-20 CE 190.00 1.35 0.15
12.50%
2.30
1.10
297,000 149 5.02 132,000 62,700
90.48%
ICICIPRULI 25-Jun-20 CE 410.00 9.50 1.70
21.79%
12.35
8.80
297,000 0 32.34 114,000 46,500
68.89%
ASHOKLEY 25-Jun-20 CE 47.00 3.30 -0.40
-10.81%
4.35
3.10
296,000 27 11.66 176,000 -24,000
-12.00%
VOLTAS 25-Jun-20 CE 570.00 23.80 5.70
31.49%
30.45
20.35
296,000 296 75.07 55,000 -13,000
-19.12%
ONGC 25-Jun-20 CE 87.50 3.85 0.55
16.67%
4.80
3.85
295,200 79 12.99 233,700 -16,400
-6.56%
NTPC 25-Jun-20 CE 97.50 2.85 -1.00
-25.97%
4.15
2.85
292,800 146 9.81 196,800 14,400
7.89%
M&M 25-Jun-20 CE 540.00 7.90 4.05
105.19%
8.90
3.90
290,000 1,160 20.01 98,000 73,000
292.00%
NCC 25-Jun-20 CE 23.00 4.00 -0.85
-17.53%
5.20
4.00
288,000 0 14.37 261,000 -144,000
-35.56%
RBLBANK 25-Jun-20 CE 200.00 0.90 0.30
50.00%
1.55
0.70
288,000 0 3.14 253,500 145,500
134.72%
SBIN 30-Jul-20 CE 170.00 18.55 2.65
16.67%
21.10
16.45
288,000 230 53.74 279,000 21,000
8.14%
BANKNIFTY 04-Jun-20 CE 23,100.00 4.95 -0.35
-6.60%
19.00
4.05
286,960 0 28.75 13,960 12,240
711.63%
BAJFINANCE 25-Jun-20 CE 2,450.00 141.70 26.25
22.74%
194.40
128.80
286,500 229 477.57 35,250 27,750
370.00%
CHOLAFIN 25-Jun-20 CE 200.00 2.10 0.10
5.00%
3.15
1.80
285,000 0 7.27 252,500 82,500
48.53%
INDIGO 25-Jun-20 CE 1,020.00 76.00 29.55
63.62%
101.35
50.45
285,000 0 200.24 19,200 -12,300
-39.05%
SBIN 30-Jul-20 CE 200.00 7.50 1.35
21.95%
9.50
6.60
285,000 228 22.89 231,000 54,000
30.51%
EQUITAS 25-Jun-20 CE 52.50 2.50 -0.20
-7.41%
3.20
2.50
284,200 0 8.50 215,600 44,100
25.71%
GAIL 25-Jun-20 CE 112.50 1.45 0.10
7.41%
2.55
1.30
282,702 141 4.69 202,692 53,340
35.71%
BAJFINANCE 25-Jun-20 CE 2,900.00 32.80 9.00
37.82%
55.00
26.15
282,500 226 120.18 57,750 25,500
79.07%
BEL 25-Jun-20 CE 77.50 2.80 1.05
60.00%
3.20
2.00
282,000 57 7.64 168,000 72,000
75.00%
BAJFINANCE 25-Jun-20 CE 2,300.00 218.00 36.65
20.21%
281.55
203.00
281,500 225 704.54 135,000 -48,500
-26.43%
BHARTIARTL 25-Jun-20 CE 660.00 2.20 -0.25
-10.20%
2.65
1.95
281,352 563 6.64 399,816 59,232
17.39%
ASHOKLEY 25-Jun-20 CE 70.00 0.10 -0.05
-33.33%
0.15
0.10
280,000 25 0.36 296,000 64,000
27.59%
L&TFH 25-Jun-20 CE 57.50 5.30 -0.80
-13.11%
6.90
5.30
280,000 70 17.58 263,200 -78,400
-22.95%
L&TFH 25-Jun-20 CE 75.00 0.65 -0.30
-31.58%
1.20
0.65
280,000 70 2.55 196,000 33,600
20.69%
BANKNIFTY 04-Jun-20 CE 20,400.00 552.35 221.05
66.72%
1,270.05
497.70
279,900 1,120 2,131.72 24,700 -40,860
-62.32%
INDUSINDBK 25-Jun-20 CE 420.00 38.70 -5.30
-12.05%
54.50
37.55
278,800 558 129.47 190,400 -38,400
-16.78%
ESCORTS 25-Jun-20 CE 1,080.00 10.70 1.30
13.83%
16.80
9.00
277,200 0 36.48 157,300 -4,400
-2.72%
INFRATEL 25-Jun-20 CE 260.00 4.40 -0.90
-16.98%
5.15
3.95
276,000 0 12.23 232,000 76,000
48.72%
AXISBANK 25-Jun-20 CE 380.00 44.60 -0.60
-1.33%
61.20
41.75
276,000 221 143.52 360,000 -84,000
-18.92%
HCLTECH 25-Jun-20 CE 570.00 17.00 1.90
12.58%
18.40
13.90
275,800 1,103 44.38 114,800 -14,000
-10.87%
NIFTY 25-Jun-20 CE 11,300.00 12.25 1.90
18.36%
18.60
10.45
273,600 0 37.35 98,550 38,475
64.04%
HDFC 25-Jun-20 CE 1,850.00 72.20 8.60
13.52%
84.25
67.40
272,750 1,091 201.04 60,500 1,250
2.11%
M&MFIN 25-Jun-20 CE 140.00 19.60 1.40
7.69%
25.00
19.25
272,000 272 59.02 147,200 -70,400
-32.35%
ESCORTS 25-Jun-20 CE 1,040.00 18.00 1.95
12.15%
28.05
16.15
271,700 0 62.22 75,900 26,400
53.33%
ONGC 25-Jun-20 CE 96.00 1.40 -0.10
-6.67%
1.90
1.40
270,600 72 4.41 282,900 200,900
245.00%
ADANIPOWER 25-Jun-20 CE 35.00 3.95 -1.85
-31.90%
7.10
3.10
270,000 34 12.12 210,000 20,000
10.53%
ADANIPOWER 25-Jun-20 CE 46.00 0.50 -0.25
-33.33%
1.35
0.50
270,000 34 2.78 160,000 150,000
1,500.00%
RECLTD 25-Jun-20 CE 110.00 0.70 -0.20
-22.22%
1.20
0.70
270,000 45 2.75 330,000 96,000
41.03%
MUTHOOTFIN 25-Jun-20 CE 940.00 38.80 8.30
27.21%
45.50
33.10
268,500 0 100.58 43,500 -3,000
-6.45%
TATAMOTORS 25-Jun-20 CE 80.00 20.00 1.85
10.19%
22.00
19.20
266,600 528 56.17 189,200 -111,800
-37.14%
BPCL 25-Jun-20 CE 355.00 16.05 2.35
17.15%
18.80
13.40
266,400 222 43.72 61,200 41,400
209.09%
AMARAJABAT 25-Jun-20 CE 700.00 13.00 -5.05
-27.98%
18.40
12.50
265,600 0 41.81 108,000 20,000
22.73%
BPCL 25-Jun-20 CE 390.00 6.00 0.80
15.38%
7.10
4.75
264,600 221 15.98 57,600 34,200
146.15%
NMDC 25-Jun-20 CE 100.00 0.65 -0.10
-13.33%
0.90
0.60
264,000 132 2.06 558,000 24,000
4.49%
BANKNIFTY 04-Jun-20 CE 23,200.00 4.35 0.30
7.41%
17.00
3.25
263,240 0 24.01 22,020 19,920
948.57%
GLENMARK 25-Jun-20 CE 390.00 24.90 0.80
3.32%
28.90
23.75
261,800 524 69.09 71,400 -21,000
-22.73%
HDFCBANK 25-Jun-20 CE 1,070.00 21.65 -9.50
-30.50%
29.00
18.60
261,500 1,046 59.44 35,500 35,500
0.00%
BANKNIFTY 11-Jun-20 CE 24,000.00 29.45 9.45
47.25%
67.50
22.55
261,100 1,044 103.11 60,060 32,140
115.11%
MINDTREE 25-Jun-20 CE 1,000.00 18.15 -3.30
-15.38%
24.90
16.95
260,000 325 55.77 175,200 12,800
7.88%
MARICO 25-Jun-20 CE 340.00 9.70 1.50
18.29%
12.20
7.95
260,000 100 27.17 85,800 19,500
29.41%
RBLBANK 25-Jun-20 CE 170.00 2.05 0.15
7.89%
4.10
2.05
259,500 0 7.66 96,000 37,500
64.10%
L&TFH 25-Jun-20 CE 55.00 7.10 -0.50
-6.58%
9.00
6.80
257,600 64 20.84 347,200 -84,000
-19.48%
HDFC 25-Jun-20 CE 1,800.00 99.00 11.00
12.50%
112.00
92.00
256,250 1,025 256.20 151,750 -12,750
-7.75%
RELIANCE 25-Jun-20 CE 1,585.00 33.80 2.50
7.99%
39.65
30.50
256,035 1,024 87.21 194,425 21,210
12.24%
BANDHANBNK 25-Jun-20 CE 280.00 9.00 2.70
42.86%
13.20
7.65
255,600 0 27.50 100,800 81,600
425.00%
AMBUJACEM 25-Jun-20 CE 195.00 5.00 -0.90
-15.25%
7.00
4.95
252,500 253 15.10 135,000 -2,500
-1.82%
TITAN 25-Jun-20 CE 1,020.00 32.85 4.40
15.47%
39.90
29.70
252,000 252 88.60 63,000 21,000
50.00%
MARICO 25-Jun-20 CE 350.00 6.50 1.25
23.81%
7.80
5.20
250,900 97 16.41 120,900 -15,600
-11.43%
BAJFINANCE 25-Jun-20 CE 2,550.00 102.05 19.75
24.00%
185.10
91.30
250,500 200 312.75 29,500 22,750
337.04%
BAJFINANCE 25-Jun-20 CE 3,200.00 12.00 2.70
29.03%
28.30
8.60
250,500 200 42.11 55,250 33,500
154.02%
PETRONET 25-Jun-20 CE 260.00 7.50 3.50
87.50%
7.85
4.90
249,000 83 16.04 165,000 3,000
1.85%
SBIN 30-Jul-20 CE 180.00 13.70 1.90
16.10%
16.55
12.30
249,000 199 35.51 177,000 -18,000
-9.23%
LT 25-Jun-20 CE 1,100.00 6.15 1.00
19.42%
7.35
5.50
248,625 995 16.16 148,500 9,000
6.45%
BANKNIFTY 04-Jun-20 CE 23,300.00 4.00 -1.30
-24.53%
13.95
3.25
248,400 0 19.45 15,780 14,900
1,693.18%
INDIGO 25-Jun-20 CE 1,080.00 50.05 21.15
73.18%
73.70
36.85
247,500 0 131.57 23,700 15,000
172.41%
ADANIPORTS 25-Jun-20 CE 390.00 1.05 0.10
10.53%
1.75
1.00
247,500 248 2.82 335,000 77,500
30.10%
LUPIN 25-Jun-20 CE 1,000.00 6.10 -0.80
-11.59%
7.95
5.50
243,600 974 17.15 149,100 -5,600
-3.62%
UBL 25-Jun-20 CE 980.00 32.05 -6.65
-17.18%
47.20
30.00
243,600 974 95.25 46,900 19,600
71.79%
UJJIVAN 25-Jun-20 CE 210.00 5.30 -1.00
-15.87%
8.80
5.30
243,100 0 17.07 69,700 20,400
41.38%
ZEEL 25-Jun-20 CE 205.00 12.55 -3.90
-23.71%
18.35
12.55
243,100 243 38.31 85,000 42,500
100.00%
NCC 25-Jun-20 CE 31.00 0.60 -0.20
-25.00%
0.95
0.45
243,000 0 1.75 126,000 45,000
55.56%
KOTAKBANK 25-Jun-20 CE 1,600.00 7.05 2.40
51.61%
11.10
4.45
242,800 971 18.38 89,200 37,200
71.54%
TECHM 25-Jun-20 CE 620.00 3.70 0.40
12.12%
4.80
3.40
241,200 482 9.96 66,000 36,000
120.00%
BANKNIFTY 25-Jun-20 CE 24,000.00 105.00 36.25
52.73%
204.35
95.00
240,280 481 314.98 60,020 17,460
41.02%
IDFCFIRSTB 25-Jun-20 CE 32.00 0.25 0.10
66.67%
0.25
0.15
240,000 0 0.43 252,000 120,000
90.91%
NMDC 25-Jun-20 CE 95.00 1.15 -0.35
-23.33%
1.65
1.15
240,000 120 3.50 348,000 30,000
9.43%
BANKBARODA 25-Jun-20 CE 41.00 4.35 0.65
17.57%
5.60
3.75
237,600 950 11.19 162,000 -48,600
-23.08%
GLENMARK 25-Jun-20 CE 440.00 8.70 0.20
2.35%
11.00
8.30
236,600 473 22.69 93,800 -7,000
-6.94%
IBULHSGFIN 25-Jun-20 CE 180.00 1.75 0.30
20.69%
2.45
1.60
236,400 0 5.01 146,400 28,800
24.49%
SUNPHARMA 25-Jun-20 CE 530.00 5.35 0.15
2.88%
6.65
5.15
236,250 945 14.06 150,000 -13,750
-8.40%
LUPIN 25-Jun-20 CE 870.00 40.50 -0.20
-0.49%
48.00
37.25
234,500 938 100.95 112,700 -21,700
-16.15%
MFSL 25-Jun-20 CE 480.00 15.60 -3.50
-18.32%
25.70
14.25
234,000 0 42.56 44,200 6,500
17.24%
BANKBARODA 25-Jun-20 CE 37.50 5.90 0.00
0.00%
7.70
5.90
232,200 929 15.44 307,800 -70,200
-18.57%
SUNTV 25-Jun-20 CE 440.00 9.25 -4.40
-32.23%
15.00
8.55
231,600 232 27.72 87,600 -13,200
-13.10%
NIFTY 04-Jun-20 CE 9,500.00 585.95 111.65
23.54%
696.30
543.90
231,300 231 1,408.62 393,525 -72,225
-15.51%
UPL 25-Jun-20 CE 460.00 8.60 -0.50
-5.49%
11.45
7.50
231,300 231 23.13 90,900 -26,100
-22.31%
SBIN 25-Jun-20 CE 192.50 4.20 0.40
10.53%
6.65
3.90
231,000 185 12.34 42,000 9,000
27.27%
SUNPHARMA 25-Jun-20 CE 560.00 2.40 0.10
4.35%
2.80
2.15
230,000 920 5.93 122,500 5,000
4.26%
TITAN 25-Jun-20 CE 1,040.00 25.00 2.95
13.38%
31.30
23.80
228,750 229 63.04 65,250 15,750
31.82%
TITAN 25-Jun-20 CE 1,100.00 11.15 1.75
18.62%
15.75
10.35
228,750 229 29.76 126,000 19,500
18.31%
BRITANNIA 25-Jun-20 CE 3,600.00 110.00 43.80
66.16%
175.45
90.00
228,400 0 325.70 44,400 14,000
46.05%
HCLTECH 25-Jun-20 CE 580.00 12.90 1.60
14.16%
13.60
10.50
228,200 913 27.18 158,200 21,000
15.31%
RAMCOCEM 25-Jun-20 CE 660.00 22.00 -10.05
-31.36%
34.00
20.30
228,000 0 56.95 38,400 -8,800
-18.64%
SBIN 25-Jun-20 CE 167.50 13.60 1.85
15.74%
18.05
12.35
228,000 182 33.81 120,000 -39,000
-24.53%
DLF 25-Jun-20 CE 167.50 5.20 0.95
22.35%
8.10
4.50
227,700 114 14.25 42,900 42,900
0.00%
MUTHOOTFIN 25-Jun-20 CE 960.00 28.95 5.15
21.64%
36.20
26.45
227,250 0 68.08 64,500 21,750
50.88%
JUSTDIAL 25-Jun-20 CE 500.00 3.35 0.40
13.56%
5.20
3.20
226,800 1,814 9.25 305,200 36,400
13.54%
PVR 25-Jun-20 CE 1,100.00 39.50 15.30
63.22%
62.90
26.00
225,600 0 103.91 45,200 14,400
46.75%
MARUTI 25-Jun-20 CE 6,000.00 124.75 -11.25
-8.27%
170.05
113.55
225,100 1,801 313.47 103,800 200
0.19%
FEDERALBNK 25-Jun-20 CE 42.50 6.70 0.55
8.94%
7.10
6.50
224,000 112 15.50 378,000 -196,000
-34.15%
HDFCBANK 25-Jun-20 CE 1,010.00 45.70 9.85
27.48%
60.25
42.25
224,000 896 108.39 48,000 -14,500
-23.20%
L&TFH 25-Jun-20 CE 80.00 0.40 -0.15
-27.27%
0.75
0.40
224,000 56 1.16 201,600 50,400
33.33%
POWERGRID 25-Jun-20 CE 160.00 8.65 -0.70
-7.49%
9.65
8.15
224,000 112 19.82 300,000 -52,000
-14.77%
POWERGRID 25-Jun-20 CE 180.00 1.30 -0.40
-23.53%
2.05
1.30
224,000 112 3.56 200,000 -28,000
-12.28%
SUNPHARMA 25-Jun-20 CE 460.00 28.00 0.75
2.75%
33.00
27.00
222,500 890 68.53 285,000 -20,000
-6.56%
INDUSINDBK 25-Jun-20 CE 540.00 6.00 -0.90
-13.04%
10.20
6.00
222,000 444 17.96 126,400 -27,200
-17.71%
WIPRO 25-Jun-20 CE 240.00 0.95 -0.40
-29.63%
1.45
0.85
220,800 442 2.21 380,800 38,400
11.21%
BANKNIFTY 04-Jun-20 CE 20,200.00 713.10 249.35
53.77%
1,450.00
649.60
220,460 176 2,029.47 48,040 -53,960
-52.90%
MGL 25-Jun-20 CE 1,100.00 30.50 19.50
177.27%
36.00
15.95
220,200 0 63.53 62,400 58,200
1,385.71%
TATAMOTORS 25-Jun-20 CE 87.50 13.70 1.15
9.16%
16.00
13.00
219,300 434 32.85 266,600 -68,800
-20.51%
NIFTY 11-Jun-20 CE 9,900.00 281.00 70.35
33.40%
360.40
253.00
218,775 109 642.48 108,150 -8,625
-7.39%
L&TFH 25-Jun-20 CE 67.50 1.70 -0.60
-26.09%
2.60
1.70
218,400 55 4.76 229,600 39,200
20.59%
PFC 25-Jun-20 CE 92.50 1.35 0.05
3.85%
1.80
1.20
217,000 217 3.41 130,200 74,400
133.33%
IDFCFIRSTB 25-Jun-20 CE 21.00 3.30 -0.25
-7.04%
4.35
3.20
216,000 0 8.06 972,000 -24,000
-2.41%
POWERGRID 25-Jun-20 CE 175.00 2.30 -0.35
-13.21%
2.95
2.25
216,000 108 5.66 204,000 0
0.00%
CANBK 25-Jun-20 CE 80.00 17.35 2.90
20.07%
22.00
14.15
215,800 70 38.89 153,400 -57,200
-27.16%
HINDALCO 25-Jun-20 CE 147.50 6.40 0.95
17.43%
7.75
5.85
213,500 107 14.73 77,000 56,000
266.67%
MUTHOOTFIN 25-Jun-20 CE 1,000.00 18.00 3.60
25.00%
23.00
16.00
213,000 0 41.34 74,250 10,500
16.47%
BAJFINANCE 25-Jun-20 CE 2,200.00 278.20 40.40
16.99%
349.00
268.50
212,250 170 670.54 152,250 -28,500
-15.77%
HDFCBANK 25-Jun-20 CE 1,140.00 6.95 2.45
54.44%
9.65
5.70
212,000 848 15.43 96,000 37,000
62.71%
TVSMOTOR 25-Jun-20 CE 400.00 4.35 -0.90
-17.14%
6.35
4.00
211,950 212 10.62 160,650 9,450
6.25%
CANBK 30-Jul-20 CE 100.00 9.95 3.95
65.83%
10.40
9.15
210,000 68 20.52 300,000 190,000
172.73%
HAVELLS 25-Jun-20 CE 600.00 9.45 1.60
20.38%
12.00
8.40
210,000 168 22.20 131,000 47,000
55.95%
JUBLFOOD 25-Jun-20 CE 1,700.00 69.00 -5.10
-6.88%
114.25
67.00
210,000 840 177.98 109,000 -1,000
-0.91%
NIFTY 11-Jun-20 CE 10,150.00 138.00 41.30
42.71%
194.35
120.90
209,400 105 322.77 23,550 20,250
613.64%
DRREDDY 25-Jun-20 CE 4,000.00 141.00 16.95
13.66%
157.95
117.10
209,250 1,674 299.88 112,750 -40,000
-26.19%
GAIL 25-Jun-20 CE 90.00 9.40 0.00
0.00%
10.95
9.20
208,026 104 21.61 213,360 0
0.00%
ASHOKLEY 25-Jun-20 CE 57.50 0.65 -0.10
-13.33%
0.95
0.60
208,000 19 1.60 480,000 32,000
7.14%
BHEL 25-Jun-20 CE 25.00 3.55 0.05
1.43%
4.40
3.55
208,000 28 8.61 478,400 10,400
2.22%
IOC 25-Jun-20 CE 75.00 12.60 0.80
6.78%
14.20
12.25
208,000 208 28.00 328,000 -28,000
-7.87%
COALINDIA 25-Jun-20 CE 165.00 0.90 -0.30
-25.00%
1.25
0.90
207,900 208 2.27 264,600 5,400
2.08%
ESCORTS 25-Jun-20 CE 1,100.00 7.10 -0.90
-11.25%
15.95
6.85
207,900 0 23.20 38,500 34,100
775.00%
KOTAKBANK 25-Jun-20 CE 1,550.00 11.25 4.10
57.34%
18.45
7.50
207,600 830 25.29 64,400 52,800
455.17%
HINDALCO 25-Jun-20 CE 142.50 8.65 1.10
14.57%
10.40
8.25
206,500 103 19.35 119,000 17,500
17.24%
INDIGO 25-Jun-20 CE 1,300.00 8.85 4.00
82.47%
15.85
6.00
206,100 0 20.51 39,000 13,500
52.94%
JUBLFOOD 25-Jun-20 CE 1,750.00 49.85 -2.65
-5.05%
85.55
47.85
205,500 822 133.80 41,500 3,500
9.21%
IDFCFIRSTB 25-Jun-20 CE 20.00 3.90 -0.30
-7.14%
5.20
3.90
204,000 0 9.55 1,068,000 36,000
3.49%
IOC 25-Jun-20 CE 89.00 3.20 0.25
8.47%
4.15
3.15
204,000 204 7.65 88,000 48,000
120.00%
LT 25-Jun-20 CE 1,020.00 20.00 4.30
27.39%
22.90
17.00
204,000 816 41.02 72,750 11,250
18.29%
MANAPPURAM 25-Jun-20 CE 147.50 4.15 1.40
50.91%
5.40
3.35
204,000 0 9.06 42,000 12,000
40.00%
HDFCLIFE 25-Jun-20 CE 600.00 3.15 1.40
80.00%
3.30
1.05
202,500 0 5.27 134,100 -16,200
-10.78%
AXISBANK 25-Jun-20 CE 540.00 1.80 0.20
12.50%
3.10
1.75
201,600 161 5.18 94,800 55,200
139.39%
TVSMOTOR 25-Jun-20 CE 370.00 11.15 -2.55
-18.61%
16.20
10.35
201,150 201 26.41 144,450 21,600
17.58%
SBILIFE 25-Jun-20 CE 820.00 27.55 12.20
79.48%
30.00
15.30
200,250 0 48.96 31,500 -31,500
-50.00%
IOC 25-Jun-20 CE 87.50 3.75 0.30
8.70%
4.90
3.60
200,000 200 8.42 228,000 -24,000
-9.52%
HDFC 25-Jun-20 CE 2,100.00 9.00 -0.65
-6.74%
14.80
9.00
199,250 797 22.71 66,500 21,000
46.15%
PNB 25-Jun-20 CE 26.00 4.80 0.50
11.63%
5.60
4.75
199,200 797 10.14 174,300 -8,300
-4.55%
NATIONALUM 25-Jun-20 CE 36.00 0.35 -0.05
-12.50%
0.45
0.35
198,900 0 0.78 397,800 58,500
17.24%
KOTAKBANK 25-Jun-20 CE 1,300.00 106.00 30.25
39.93%
138.00
75.75
198,400 794 197.65 236,000 -28,400
-10.74%
BATAINDIA 25-Jun-20 CE 1,500.00 20.60 -5.25
-20.31%
30.95
18.50
198,000 396 50.13 83,050 -17,050
-17.03%
KOTAKBANK 25-Jun-20 CE 1,340.00 79.00 24.10
43.90%
106.95
48.00
197,600 790 136.84 40,400 -26,800
-39.88%
VOLTAS 25-Jun-20 CE 560.00 29.00 6.40
28.32%
36.50
23.00
197,000 197 59.02 87,000 -50,000
-36.50%
INDUSINDBK 25-Jun-20 CE 400.00 50.25 -6.05
-10.75%
68.00
49.00
196,400 393 117.66 271,200 -18,400
-6.35%
DRREDDY 25-Jun-20 CE 4,100.00 101.00 10.15
11.17%
115.85
93.50
196,000 1,568 206.68 88,250 -7,500
-7.83%
AXISBANK 25-Jun-20 CE 600.00 0.75 0.20
36.36%
1.25
0.75
195,600 156 1.94 164,400 14,400
9.60%
ASIANPAINT 25-Jun-20 CE 1,740.00 47.30 11.10
30.66%
54.95
37.25
195,300 391 91.38 27,000 3,000
12.50%
TVSMOTOR 25-Jun-20 CE 360.00 15.00 -3.15
-17.36%
21.30
14.45
194,400 194 34.10 135,000 36,450
36.99%
MUTHOOTFIN 25-Jun-20 CE 920.00 47.10 10.15
27.47%
54.25
41.00
194,250 0 87.49 51,750 10,500
25.45%
SRTRANSFIN 25-Jun-20 CE 800.00 10.05 1.50
17.54%
16.50
9.50
193,200 773 26.18 88,800 46,800
111.43%
AXISBANK 25-Jun-20 CE 560.00 1.10 0.20
22.22%
2.00
1.10
193,200 155 3.01 85,200 4,800
5.97%
LUPIN 25-Jun-20 CE 910.00 23.05 -1.20
-4.95%
29.40
22.30
192,500 770 50.65 55,300 6,300
12.86%
INDUSINDBK 25-Jun-20 CE 430.00 33.90 -4.65
-12.06%
47.80
33.30
192,400 385 79.50 60,800 -28,000
-31.53%
NTPC 25-Jun-20 CE 102.50 1.50 -0.50
-25.00%
2.00
1.50
192,000 96 3.28 139,200 4,800
3.57%
RECLTD 25-Jun-20 CE 105.00 1.40 -0.15
-9.68%
2.10
1.40
192,000 32 3.61 192,000 6,000
3.23%
SBIN 30-Jul-20 CE 250.00 1.90 0.45
31.03%
2.40
1.45
192,000 154 3.86 348,000 30,000
9.43%
HINDUNILVR 25-Jun-20 CE 2,400.00 7.65 2.15
39.09%
10.20
5.05
191,100 382 13.99 103,800 16,500
18.90%
CANBK 25-Jun-20 CE 130.00 1.10 0.65
144.44%
1.80
0.45
189,800 62 2.39 114,400 39,000
51.72%
HDFC 25-Jun-20 CE 1,840.00 76.80 7.90
11.47%
85.80
71.75
189,750 759 149.01 26,250 21,000
400.00%
BAJAJFINSV 25-Jun-20 CE 6,000.00 104.20 27.40
35.68%
172.55
88.05
189,125 0 248.23 43,875 26,250
148.94%
PETRONET 25-Jun-20 CE 250.00 12.30 5.35
76.98%
12.80
8.25
189,000 63 19.20 96,000 -18,000
-15.79%
BANKNIFTY 11-Jun-20 CE 23,500.00 39.00 12.65
48.01%
111.95
35.10
188,520 189 130.44 40,960 38,240
1,405.88%
ADANIENT 25-Jun-20 CE 200.00 0.50 -0.05
-9.09%
1.10
0.50
188,000 376 1.64 148,000 88,000
146.67%
GLENMARK 25-Jun-20 CE 380.00 30.40 1.65
5.74%
34.60
28.30
187,600 375 59.04 133,000 -30,800
-18.80%
MCDOWELL-N 25-Jun-20 CE 640.00 7.60 0.15
2.01%
10.15
7.00
187,500 1,500 16.43 232,500 16,250
7.51%
RELIANCE 25-Jun-20 CE 1,565.15 42.35 3.50
9.01%
48.55
37.65
186,345 745 78.90 59,085 26,765
82.81%
TATACONSUM 25-Jun-20 CE 390.00 4.30 -0.30
-6.52%
5.60
4.20
186,300 93 8.87 221,400 -2,700
-1.20%
PEL 25-Jun-20 CE 1,200.00 51.00 -26.65
-34.32%
79.05
48.50
185,709 0 111.63 52,221 4,326
9.03%
TCS 25-Jun-20 CE 2,150.00 26.05 2.40
10.15%
30.00
20.00
184,250 1,474 44.75 92,250 -5,000
-5.14%
JSWSTEEL 25-Jun-20 CE 230.00 1.50 -0.05
-3.23%
2.15
1.50
184,000 61 3.39 115,000 20,700
21.95%
HDFCBANK 25-Jun-20 CE 980.00 65.50 14.10
27.43%
81.55
59.00
183,500 734 120.82 175,500 -74,500
-29.80%
NIFTY 25-Jun-20 CE 10,150.00 239.10 59.50
33.13%
293.25
207.90
183,150 147 447.60 24,675 9,225
59.71%
HINDUNILVR 25-Jun-20 CE 2,180.00 41.20 9.00
27.95%
50.75
27.60
183,000 366 72.18 38,400 1,200
3.23%
HINDALCO 25-Jun-20 CE 152.50 4.20 0.45
12.00%
5.55
4.20
182,000 91 9.26 52,500 35,000
200.00%
SRTRANSFIN 25-Jun-20 CE 680.00 32.30 5.95
22.58%
43.85
29.25
181,200 725 69.85 44,400 18,000
68.18%
CENTURYTEX 25-Jun-20 CE 340.00 11.90 -3.10
-20.67%
17.95
10.95
180,600 361 26.60 74,400 -12,600
-14.48%
JINDALSTEL 25-Jun-20 CE 142.50 3.65 -0.70
-16.09%
4.80
3.30
180,000 180 7.72 145,000 40,000
38.10%
MANAPPURAM 25-Jun-20 CE 142.50 4.90 -0.95
-16.24%
7.70
4.85
180,000 0 11.14 60,000 60,000
0.00%
TECHM 25-Jun-20 CE 540.00 27.50 2.20
8.70%
35.30
25.65
178,800 358 57.02 116,400 -57,600
-33.10%
ASIANPAINT 25-Jun-20 CE 1,720.00 58.60 14.65
33.33%
65.55
45.00
178,200 356 97.72 22,800 -600
-2.56%
VOLTAS 25-Jun-20 CE 650.00 3.95 1.45
58.00%
5.40
2.55
177,000 177 8.00 95,000 58,000
156.76%
IOC 25-Jun-20 CE 110.00 0.30 -0.05
-14.29%
0.45
0.30
176,000 176 0.63 224,000 84,000
60.00%
TCS 25-Jun-20 CE 2,040.00 69.00 5.45
8.58%
74.40
54.65
175,250 1,402 109.86 21,500 4,750
28.36%
TCS 25-Jun-20 CE 2,000.00 93.35 6.95
8.04%
99.50
74.40
174,500 1,396 149.79 118,250 -12,000
-9.21%
ICICIPRULI 25-Jun-20 CE 450.00 2.70 0.50
22.73%
3.95
2.20
174,000 0 5.92 102,000 15,000
17.24%
MANAPPURAM 25-Jun-20 CE 137.50 6.85 1.05
18.10%
9.90
6.85
174,000 0 14.44 30,000 12,000
66.67%
LUPIN 25-Jun-20 CE 950.00 13.15 -0.95
-6.74%
17.25
12.50
173,600 694 25.78 112,700 -2,100
-1.83%
BANKBARODA 25-Jun-20 CE 48.00 1.40 -0.10
-6.67%
2.45
1.40
172,800 691 3.30 59,400 27,000
83.33%
NTPC 25-Jun-20 CE 98.00 2.75 -1.00
-26.67%
3.55
2.75
172,800 86 5.17 76,800 48,000
166.67%
RELIANCE 25-Jun-20 CE 1,763.30 3.95 0.15
3.95%
5.45
3.90
171,700 687 7.78 183,820 505
0.28%
CANBK 25-Jun-20 CE 102.50 4.40 2.05
87.23%
8.00
3.70
171,600 56 11.22 83,200 83,200
0.00%
M&M 25-Jun-20 CE 460.00 41.45 14.20
52.11%
44.30
29.00
171,000 684 58.50 176,000 -10,000
-5.38%
GLENMARK 25-Jun-20 CE 460.00 5.35 0.00
0.00%
7.00
5.10
170,800 342 10.47 107,800 -7,000
-6.10%
NIFTY 11-Jun-20 CE 11,500.00 2.95 1.25
73.53%
4.15
1.55
170,775 0 4.24 68,700 68,700
0.00%
BANKNIFTY 11-Jun-20 CE 20,500.00 774.80 195.05
33.64%
1,367.30
725.10
170,760 171 1,612.03 27,100 -13,180
-32.72%
INDIGO 25-Jun-20 CE 980.00 100.05 39.55
65.37%
126.00
62.25
169,500 0 147.28 14,400 -21,000
-59.32%
BERGEPAINT 25-Jun-20 CE 520.00 20.00 8.60
75.44%
20.00
11.40
168,300 0 25.33 36,300 18,700
106.25%
ASHOKLEY 25-Jun-20 CE 42.50 5.90 -0.55
-8.53%
7.15
5.40
168,000 15 11.04 152,000 -88,000
-36.67%
FEDERALBNK 25-Jun-20 CE 51.00 2.10 0.10
5.00%
2.60
1.95
168,000 84 3.63 119,000 91,000
325.00%
L&TFH 25-Jun-20 CE 64.00 2.70 -0.60
-18.18%
3.90
2.55
168,000 42 5.54 89,600 39,200
77.78%
HINDUNILVR 25-Jun-20 CE 2,500.00 3.80 0.75
24.59%
5.60
3.00
166,800 334 6.79 134,100 8,700
6.94%
EQUITAS 25-Jun-20 CE 47.00 4.90 0.10
2.08%
5.95
4.85
166,600 0 8.95 49,000 -39,200
-44.44%
BANKNIFTY 25-Jun-20 CE 23,500.00 143.90 42.75
42.26%
292.20
136.95
165,220 1,322 314.28 30,100 25,180
511.79%
CHOLAFIN 25-Jun-20 CE 155.00 11.75 -1.35
-10.31%
16.90
11.65
165,000 0 24.45 67,500 -37,500
-35.71%
MARUTI 25-Jun-20 CE 5,800.00 194.00 -17.50
-8.27%
256.80
177.15
164,900 1,319 359.25 60,900 12,200
25.05%
LUPIN 25-Jun-20 CE 860.00 46.15 0.90
1.99%
53.70
42.55
164,500 658 79.67 91,700 -14,700
-13.82%
INDUSINDBK 25-Jun-20 CE 470.00 18.60 -3.60
-16.22%
29.35
18.40
164,400 329 39.24 28,400 8,800
44.90%
TCS 25-Jun-20 CE 2,060.00 59.40 5.55
10.31%
64.75
46.00
164,250 1,314 89.83 35,000 8,000
29.63%
SIEMENS 25-Jun-20 CE 1,140.00 42.95 4.00
10.27%
54.40
37.05
163,900 656 80.10 84,700 -15,950
-15.85%
SBIN 25-Jun-20 CE 290.00 0.10 0.00
0.00%
0.20
0.10
162,000 130 0.26 213,000 36,000
20.34%
TATASTEEL 25-Jun-20 CE 315.00 19.05 -1.60
-7.75%
22.50
17.35
162,000 324 33.78 75,000 -13,500
-15.25%
TATACONSUM 25-Jun-20 CE 360.00 15.00 -0.60
-3.85%
18.00
14.80
162,000 81 25.77 186,300 0
0.00%
VOLTAS 25-Jun-20 CE 590.00 15.20 3.50
29.91%
20.55
14.00
162,000 162 29.57 23,000 11,000
91.67%
UPL 25-Jun-20 CE 500.00 3.35 0.20
6.35%
3.95
2.75
161,100 161 5.49 207,900 -900
-0.43%
CIPLA 25-Jun-20 CE 680.00 13.00 1.05
8.79%
14.15
11.50
161,000 322 21.12 136,850 -17,250
-11.19%
IGL 25-Jun-20 CE 530.00 10.25 5.05
97.12%
11.60
7.00
160,875 59 16.52 53,625 44,000
457.14%
MINDTREE 25-Jun-20 CE 1,020.00 14.00 -3.10
-18.13%
20.00
13.50
160,000 200 27.06 96,800 -800
-0.82%
ONGC 25-Jun-20 CE 92.50 2.15 0.15
7.50%
2.90
2.15
159,900 43 4.11 106,600 41,000
62.50%
CIPLA 25-Jun-20 CE 670.00 15.95 1.25
8.50%
17.30
14.20
157,550 315 25.68 125,350 -13,800
-9.92%
SUNTV 25-Jun-20 CE 410.00 17.80 -8.30
-31.80%
25.95
17.80
157,200 157 34.10 82,800 24,000
40.82%
BANKBARODA 25-Jun-20 CE 70.00 0.20 0.10
100.00%
0.20
0.10
156,600 626 0.23 383,400 -59,400
-13.41%
ZEEL 25-Jun-20 CE 180.00 25.00 -5.45
-17.90%
31.40
24.50
156,400 156 45.03 268,600 -64,600
-19.39%
MUTHOOTFIN 25-Jun-20 CE 900.00 58.50 12.45
27.04%
65.70
50.85
156,000 0 87.48 125,250 -24,750
-16.50%
NIFTY 30-Jul-20 CE 9,500.00 770.00 84.35
12.30%
850.00
740.00
156,000 156 1,236.57 181,125 54,075
42.56%
DIVISLAB 25-Jun-20 CE 2,500.00 82.00 -5.90
-6.71%
98.00
74.00
155,200 621 130.17 86,000 20,800
31.90%
RELIANCE 25-Jun-20 CE 1,604.80 27.00 1.65
6.51%
33.05
25.00
155,035 620 43.52 64,640 16,665
34.74%
AUROPHARMA 25-Jun-20 CE 720.00 60.45 12.75
26.73%
63.35
47.85
155,000 620 87.27 129,000 -11,000
-7.86%
BANDHANBNK 25-Jun-20 CE 240.00 23.05 4.25
22.61%
31.65
21.00
154,800 0 38.61 96,000 -31,200
-24.53%
BANKNIFTY 25-Jun-20 CE 20,000.00 1,397.40 204.65
17.16%
1,994.05
1,340.00
154,740 124 2,387.95 223,600 -26,940
-10.75%
BIOCON 25-Jun-20 CE 395.00 13.45 -0.80
-5.61%
17.90
13.40
154,100 308 22.33 46,000 25,300
122.22%
CENTURYTEX 25-Jun-20 CE 360.00 7.35 -2.45
-25.00%
11.95
7.00
153,600 307 14.13 55,200 1,200
2.22%
LT 25-Jun-20 CE 970.00 38.25 7.30
23.59%
44.25
33.95
153,375 614 60.12 26,625 4,500
20.34%
NIFTY 11-Jun-20 CE 10,250.00 100.00 32.35
47.82%
143.00
86.30
152,850 76 168.43 25,500 21,075
476.27%
IBULHSGFIN 25-Jun-20 CE 170.00 2.25 0.30
15.38%
3.30
1.80
152,400 0 4.31 80,400 27,600
52.27%
IOC 25-Jun-20 CE 87.00 4.10 0.50
13.89%
5.10
3.85
152,000 152 6.78 48,000 -12,000
-20.00%
ICICIBANK 30-Jul-20 CE 400.00 14.65 3.75
34.40%
20.40
12.90
151,250 605 25.12 94,875 70,125
283.33%
IGL 25-Jun-20 CE 550.00 6.20 2.40
63.16%
7.45
4.00
151,250 55 9.74 82,500 57,750
233.33%
HAVELLS 25-Jun-20 CE 560.00 23.60 2.95
14.29%
28.05
21.00
151,000 121 37.90 107,000 -7,000
-6.14%
EXIDEIND 25-Jun-20 CE 170.00 8.75 -0.45
-4.89%
9.95
7.05
150,800 75 12.43 116,000 5,800
5.26%
JINDALSTEL 25-Jun-20 CE 145.00 2.95 -0.55
-15.71%
4.25
2.95
150,000 150 5.72 115,000 55,000
91.67%
MANAPPURAM 25-Jun-20 CE 125.00 14.15 1.95
15.98%
19.00
13.90
150,000 0 24.60 126,000 -36,000
-22.22%
SUNTV 25-Jun-20 CE 450.00 7.15 -3.40
-32.23%
11.80
6.80
150,000 150 13.61 74,400 14,400
24.00%
VOLTAS 25-Jun-20 CE 550.00 34.70 7.30
26.64%
42.85
29.90
150,000 150 55.04 95,000 -25,000
-20.83%
GAIL 25-Jun-20 CE 115.00 1.10 -5.35
-82.95%
1.40
1.05
149,352 75 1.85 90,678 90,678
0.00%
ASIANPAINT 25-Jun-20 CE 1,800.00 25.00 5.35
27.23%
30.60
20.40
148,500 297 37.75 87,300 36,300
71.18%
COALINDIA 25-Jun-20 CE 170.00 0.65 -0.25
-27.78%
0.90
0.65
148,500 149 1.10 329,400 -18,900
-5.43%
SRTRANSFIN 25-Jun-20 CE 580.00 72.00 10.75
17.55%
91.20
67.10
147,600 590 118.60 66,000 -58,200
-46.86%
EQUITAS 25-Jun-20 CE 48.00 4.60 0.10
2.22%
5.20
4.60
147,000 0 7.26 78,400 -93,100
-54.29%
NIFTY 04-Jun-20 CE 10,750.00 0.85 0.00
0.00%
1.60
0.30
146,775 1,174 1.50 19,725 1,500
8.23%
ITC 25-Jun-20 CE 197.50 7.50 0.25
3.45%
8.55
6.90
146,400 146 11.45 139,200 12,000
9.43%
HCLTECH 25-Jun-20 CE 560.00 22.00 2.25
11.39%
23.50
18.50
145,600 582 30.44 99,400 0
0.00%
TATASTEEL 25-Jun-20 CE 345.00 7.15 -1.65
-18.75%
10.25
6.70
145,500 291 12.53 48,000 24,000
100.00%
JINDALSTEL 25-Jun-20 CE 125.00 10.30 -1.05
-9.25%
13.75
10.00
145,000 145 16.62 340,000 -5,000
-1.45%
BRITANNIA 25-Jun-20 CE 3,650.00 88.30 36.65
70.96%
160.35
71.65
144,800 0 175.48 22,200 16,800
311.11%
GAIL 25-Jun-20 CE 107.50 2.30 -4.25
-64.89%
2.80
2.30
144,018 72 3.72 85,344 85,344
0.00%
LT 25-Jun-20 CE 1,040.00 14.30 2.65
22.75%
17.20
12.50
144,000 576 20.68 104,625 37,125
55.00%
PVR 25-Jun-20 CE 1,200.00 21.00 10.55
100.96%
35.70
10.55
144,000 0 34.36 52,800 6,000
12.82%
TATAPOWER 25-Jun-20 CE 39.00 3.80 -0.65
-14.61%
5.05
3.80
144,000 36 6.58 198,000 18,000
10.00%
INDUSINDBK 25-Jun-20 CE 520.00 8.00 -1.85
-18.78%
13.95
8.00
143,600 287 16.04 56,000 10,800
23.89%
NIFTY 25-Jun-20 CE 11,400.00 10.10 1.45
16.76%
20.00
8.00
143,400 0 16.45 25,425 12,300
93.71%
ASIANPAINT 25-Jun-20 CE 1,700.00 68.60 16.30
31.17%
75.40
53.00
142,800 286 90.16 103,800 6,300
6.46%
APOLLOHOSP 25-Jun-20 CE 1,400.00 48.00 -6.60
-12.09%
72.80
46.05
141,000 564 88.44 58,500 3,500
6.36%
SBIN 25-Jun-20 CE 270.00 0.25 0.05
25.00%
0.35
0.15
141,000 113 0.41 81,000 36,000
80.00%
AMBUJACEM 25-Jun-20 CE 210.00 1.55 -0.45
-22.50%
2.35
1.55
140,000 140 2.66 297,500 12,500
4.39%
ACC 25-Jun-20 CE 1,300.00 36.00 -11.00
-23.40%
54.05
33.95
139,600 558 62.57 66,800 9,600
16.78%
EXIDEIND 25-Jun-20 CE 175.00 6.25 -0.85
-11.97%
7.50
5.40
139,200 70 8.89 110,200 0
0.00%
MFSL 25-Jun-20 CE 460.00 23.40 -5.65
-19.45%
32.35
20.10
139,100 0 34.25 48,100 5,200
12.12%
SBIN 25-Jun-20 CE 260.00 0.35 0.10
40.00%
0.45
0.25
138,000 110 0.50 198,000 27,000
15.79%
M&MFIN 25-Jun-20 CE 175.00 5.45 0.65
13.54%
7.70
5.20
137,600 138 9.22 70,400 52,800
300.00%
ESCORTS 25-Jun-20 CE 1,060.00 14.20 1.70
13.60%
22.00
12.65
137,500 0 25.51 42,900 17,600
69.57%
ADANIPORTS 25-Jun-20 CE 345.00 10.80 0.70
6.93%
13.80
9.00
137,500 138 15.47 52,500 22,500
75.00%
BAJFINANCE 25-Jun-20 CE 3,500.00 7.00 1.70
32.08%
10.60
5.40
137,250 110 10.95 74,750 54,750
273.75%
TITAN 25-Jun-20 CE 980.00 49.60 4.90
10.96%
58.85
47.00
137,250 137 72.92 45,000 -18,750
-29.41%
EQUITAS 25-Jun-20 CE 40.00 9.20 -0.50
-5.15%
10.40
9.20
137,200 0 13.54 88,200 -107,800
-55.00%
BPCL 25-Jun-20 CE 365.00 12.45 2.35
23.27%
14.40
10.15
136,800 114 17.58 37,800 27,000
250.00%
HINDPETRO 25-Jun-20 CE 195.00 11.10 1.30
13.27%
14.35
9.85
136,500 273 16.37 56,700 4,200
8.00%
INDIGO 25-Jun-20 CE 960.00 112.95 44.55
65.13%
140.00
70.50
136,200 0 136.55 20,100 -32,100
-61.49%
NIFTY 11-Jun-20 CE 9,800.00 356.00 81.50
29.69%
441.25
323.20
135,825 68 505.57 267,375 -8,775
-3.18%
NIFTY 04-Jun-20 CE 9,400.00 681.25 108.95
19.04%
793.20
643.00
135,600 136 970.31 268,050 -75,825
-22.05%
BRITANNIA 25-Jun-20 CE 3,500.00 157.10 56.75
56.55%
233.95
137.60
135,000 0 266.60 39,600 -3,400
-7.91%
COALINDIA 25-Jun-20 CE 152.50 2.75 -0.45
-14.06%
3.40
2.75
135,000 135 4.20 105,300 -27,000
-20.41%
ADANIPORTS 25-Jun-20 CE 355.00 6.85 0.70
11.38%
7.95
5.55
135,000 135 9.29 162,500 57,500
54.76%
NCC 25-Jun-20 CE 33.00 0.30 -0.20
-40.00%
0.50
0.25
135,000 0 0.54 207,000 54,000
35.29%
TATAPOWER 25-Jun-20 CE 38.00 4.50 -0.85
-15.89%
6.05
4.50
135,000 34 7.22 243,000 -18,000
-6.90%
WIPRO 25-Jun-20 CE 235.00 1.35 -0.45
-25.00%
1.75
1.25
134,400 269 1.87 163,200 41,600
34.21%
COALINDIA 25-Jun-20 CE 147.50 4.10 -0.85
-17.17%
5.05
4.10
132,300 132 6.01 83,700 -13,500
-13.89%
TATACHEM 25-Jun-20 CE 310.00 12.05 -0.55
-4.37%
14.00
11.00
132,300 132 16.51 67,500 12,600
22.95%
BPCL 25-Jun-20 CE 420.00 2.25 0.10
4.65%
3.20
2.00
131,400 110 3.32 86,400 36,000
71.43%
TCS 25-Jun-20 CE 2,300.00 6.80 0.65
10.57%
8.00
5.65
131,250 1,050 8.41 105,250 -750
-0.71%
ONGC 25-Jun-20 CE 86.00 4.80 0.95
24.68%
5.50
4.50
131,200 35 6.56 94,300 -16,400
-14.81%
INDIGO 25-Jun-20 CE 1,140.00 30.45 13.95
84.55%
48.95
14.55
131,100 0 44.19 22,500 17,100
316.67%
NIFTY 25-Jun-20 CE 9,700.00 519.60 86.35
19.93%
600.00
478.00
131,100 0 691.55 228,300 -38,475
-14.42%
LT 25-Jun-20 CE 940.00 54.00 9.35
20.94%
61.75
49.00
130,500 522 70.44 117,750 -13,125
-10.03%
ADANIPOWER 25-Jun-20 CE 36.00 3.00 -1.95
-39.39%
6.05
1.45
130,000 16 4.47 150,000 60,000
66.67%
MCDOWELL-N 25-Jun-20 CE 660.00 5.20 0.35
7.22%
6.90
4.80
130,000 1,040 7.88 172,500 0
0.00%
SBIN 30-Jul-20 CE 190.00 10.00 1.50
17.65%
12.70
9.05
129,000 103 13.73 255,000 30,000
13.33%
NATIONALUM 25-Jun-20 CE 40.00 0.15 0.00
0.00%
0.15
0.10
128,700 0 0.18 865,800 11,700
1.37%
ZEEL 25-Jun-20 CE 215.00 10.00 -2.20
-18.03%
15.10
9.55
127,500 128 15.26 30,600 8,500
38.46%
FEDERALBNK 25-Jun-20 CE 40.00 7.55 -0.85
-10.12%
9.30
7.55
126,000 63 10.86 490,000 -14,000
-2.78%
HINDPETRO 25-Jun-20 CE 205.00 6.40 0.35
5.79%
9.15
6.40
126,000 252 10.22 79,800 0
0.00%
SBILIFE 25-Jun-20 CE 850.00 15.85 6.90
77.09%
18.10
11.00
126,000 0 19.50 41,250 15,000
57.14%
BRITANNIA 25-Jun-20 CE 3,900.00 30.05 11.05
58.16%
57.90
24.35
124,400 0 54.16 13,200 12,200
1,220.00%
HINDPETRO 25-Jun-20 CE 230.00 1.65 0.05
3.13%
2.45
1.65
123,900 248 2.61 155,400 37,800
32.14%
NIFTY 25-Jun-20 CE 9,600.00 597.85 92.55
18.32%
678.30
549.35
122,550 0 739.61 384,075 -33,600
-8.04%
ITC 25-Jun-20 CE 207.50 3.70 0.10
2.78%
4.55
3.60
122,400 122 5.15 45,600 16,800
58.33%
UJJIVAN 25-Jun-20 CE 220.00 3.85 -0.40
-9.41%
5.70
3.70
122,400 0 5.59 78,200 17,000
27.78%
ASIANPAINT 25-Jun-20 CE 1,760.00 37.35 7.85
26.61%
45.30
31.30
121,500 243 45.64 16,500 2,400
17.02%
JUBLFOOD 25-Jun-20 CE 2,000.00 8.55 1.55
22.14%
14.95
8.10
120,500 482 14.17 64,000 39,000
156.00%
MARUTI 25-Jun-20 CE 6,200.00 77.00 -4.35
-5.35%
103.35
70.00
120,300 962 103.90 36,400 4,400
13.75%
IDFCFIRSTB 25-Jun-20 CE 31.00 0.25 0.00
0.00%
0.30
0.25
120,000 0 0.35 156,000 84,000
116.67%
SBIN 30-Jul-20 CE 210.00 5.85 1.75
42.68%
7.20
5.00
120,000 96 7.19 90,000 63,000
233.33%
NIFTY 11-Jun-20 CE 10,350.00 66.60 20.20
43.53%
102.50
59.90
119,775 60 93.65 20,775 12,450
149.55%
IGL 25-Jun-20 CE 470.00 34.50 10.10
41.39%
38.65
25.00
119,625 44 38.40 44,000 -24,750
-36.00%
BANKNIFTY 25-Jun-20 CE 24,500.00 70.15 24.90
55.03%
147.85
57.80
119,520 120 111.45 57,740 23,120
66.78%
NIFTY 04-Jun-20 CE 11,100.00 0.25 -0.15
-37.50%
0.65
0.25
118,500 95 0.47 27,600 13,125
90.67%
TCS 25-Jun-20 CE 2,080.00 48.05 3.10
6.90%
55.15
38.55
118,250 946 53.92 28,000 5,250
23.08%
UBL 25-Jun-20 CE 1,000.00 25.75 -4.90
-15.99%
38.25
24.00
117,600 470 36.68 63,000 20,300
47.54%
BAJFINANCE 25-Jun-20 CE 3,100.00 18.50 5.35
40.68%
30.90
12.75
117,000 94 26.37 24,000 13,000
118.18%
NATIONALUM 25-Jun-20 CE 29.00 2.70 -0.20
-6.90%
3.05
2.70
117,000 0 3.45 245,700 -11,700
-4.55%
BANKNIFTY 25-Jun-20 CE 20,500.00 1,104.95 185.50
20.18%
1,643.35
1,045.10
116,720 117 1,447.88 144,800 -18,360
-11.25%
PNB 25-Jun-20 CE 25.00 5.60 0.75
15.46%
6.90
5.60
116,200 465 7.16 91,300 -33,200
-26.67%
IOC 25-Jun-20 CE 88.00 3.50 0.60
20.69%
4.55
3.50
116,000 116 4.95 32,000 20,000
166.67%
NTPC 25-Jun-20 CE 97.00 3.05 -1.05
-25.61%
4.25
3.00
115,200 58 3.99 67,200 43,200
180.00%
ICICIBANK 25-Jun-20 CE 310.00 53.35 9.55
21.80%
65.20
50.45
114,125 457 65.60 213,125 -53,625
-20.10%
HAVELLS 25-Jun-20 CE 580.00 14.95 1.95
15.00%
18.55
13.65
114,000 91 18.88 74,000 7,000
10.45%
MANAPPURAM 25-Jun-20 CE 120.00 20.00 4.65
30.29%
22.60
18.45
114,000 0 22.87 114,000 -18,000
-13.64%
NMDC 25-Jun-20 CE 77.50 9.45 0.05
0.53%
9.45
9.25
114,000 57 10.58 36,000 -90,000
-71.43%
RECLTD 25-Jun-20 CE 97.50 3.15 -0.50
-13.70%
4.80
3.15
114,000 19 4.69 150,000 -12,000
-7.41%
SBIN 25-Jun-20 CE 140.00 35.55 3.65
11.44%
41.20
33.80
114,000 91 42.92 99,000 -15,000
-13.16%
MCDOWELL-N 25-Jun-20 CE 700.00 2.25 0.05
2.27%
3.10
2.00
113,750 910 3.03 286,250 37,500
15.08%
PIDILITIND 25-Jun-20 CE 1,500.00 57.10 8.95
18.59%
68.65
51.55
113,000 0 68.65 123,000 -10,500
-7.87%
BAJFINANCE 25-Jun-20 CE 2,350.00 189.75 33.65
21.56%
248.35
175.00
112,750 90 246.80 24,000 -26,500
-52.48%
ICICIPRULI 25-Jun-20 CE 380.00 21.95 3.20
17.07%
26.00
20.55
112,500 0 26.34 105,000 27,000
34.62%
GAIL 25-Jun-20 CE 85.00 13.20 0.05
0.38%
14.80
13.10
112,014 56 15.86 133,350 16,002
13.64%
ASHOKLEY 25-Jun-20 CE 46.00 3.70 -0.50
-11.90%
4.85
3.70
112,000 10 4.70 304,000 40,000
15.15%
IOC 25-Jun-20 CE 92.50 2.10 0.15
7.69%
2.70
2.10
112,000 112 2.73 100,000 16,000
19.05%
RELIANCE 25-Jun-20 CE 1,525.55 60.50 3.40
5.95%
69.00
56.90
111,100 444 69.26 119,180 -14,140
-10.61%
JUSTDIAL 25-Jun-20 CE 460.00 7.70 -0.35
-4.35%
12.65
7.25
110,600 885 11.45 65,800 16,800
34.29%
UJJIVAN 25-Jun-20 CE 180.00 16.45 -2.25
-12.03%
23.60
16.40
110,500 0 22.38 166,600 -3,400
-2.00%
INFRATEL 25-Jun-20 CE 270.00 2.90 -0.80
-21.62%
3.70
2.85
110,000 0 3.42 200,000 30,000
17.65%
SAIL 25-Jun-20 CE 28.00 3.95 0.00
0.00%
4.30
3.95
109,900 27 4.56 219,800 -47,100
-17.65%
JUSTDIAL 25-Jun-20 CE 400.00 28.40 0.25
0.89%
38.95
27.90
109,200 874 36.24 72,800 -2,800
-3.70%
ICICIBANK 25-Jun-20 CE 500.00 0.45 0.05
12.50%
0.75
0.45
108,625 435 0.61 133,375 53,625
67.24%
JSWSTEEL 25-Jun-20 CE 180.00 18.40 -0.20
-1.08%
22.40
18.25
108,100 36 21.71 135,700 -23,000
-14.49%
BANKBARODA 25-Jun-20 CE 35.00 8.10 0.05
0.62%
10.25
7.80
108,000 432 9.43 108,000 -48,600
-31.03%
LT 25-Jun-20 CE 950.00 47.95 8.10
20.33%
55.00
43.00
105,750 423 50.79 42,000 -18,000
-30.00%
MOTHERSUMI 25-Jun-20 CE 90.00 12.45 -0.65
-4.96%
15.45
12.45
105,000 28 15.13 230,000 -25,000
-9.80%
PETRONET 25-Jun-20 CE 270.00 3.50 1.25
55.56%
4.40
2.40
105,000 35 3.69 165,000 9,000
5.77%
ACC 25-Jun-20 CE 1,320.00 28.95 -9.80
-25.29%
45.50
26.35
104,400 418 38.17 30,000 -12,000
-28.57%
HEROMOTOCO 25-Jun-20 CE 2,400.00 71.95 -11.25
-13.52%
98.00
71.00
104,200 834 84.44 87,000 4,400
5.33%
ULTRACEMCO 25-Jun-20 CE 4,000.00 94.00 3.85
4.27%
117.65
90.10
104,000 832 103.62 36,600 -4,600
-11.17%
COALINDIA 25-Jun-20 CE 180.00 0.30 -0.20
-40.00%
0.60
0.30
102,600 103 0.40 216,000 2,700
1.27%
HDFCBANK 25-Jun-20 CE 1,180.00 3.75 1.25
50.00%
4.80
3.35
102,000 408 3.92 75,500 50,000
196.08%
SUNTV 25-Jun-20 CE 460.00 5.70 -2.55
-30.91%
9.00
4.90
102,000 102 6.91 98,400 -1,200
-1.20%
ICICIBANK 25-Jun-20 CE 300.00 59.80 7.40
14.12%
74.65
58.55
101,750 407 67.25 313,500 -9,625
-2.98%
MARUTI 25-Jun-20 CE 6,500.00 34.05 -3.30
-8.84%
48.10
33.00
101,300 810 40.11 73,100 5,400
7.98%
MARUTI 25-Jun-20 CE 5,900.00 156.00 -15.30
-8.93%
212.80
143.05
101,100 809 179.20 35,500 10,700
43.15%
HCLTECH 25-Jun-20 CE 620.00 3.65 0.40
12.31%
4.10
3.00
100,800 403 3.56 99,400 26,600
36.54%
MINDTREE 25-Jun-20 CE 980.00 22.25 -4.90
-18.05%
30.50
21.35
100,800 126 26.51 56,000 16,800
42.86%
HINDUNILVR 25-Jun-20 CE 2,000.00 142.00 23.20
19.53%
157.00
106.45
100,500 201 126.61 147,000 -32,700
-18.20%
MCDOWELL-N 25-Jun-20 CE 610.00 14.65 0.85
6.16%
18.50
13.65
100,000 800 16.40 65,000 15,000
30.00%
AXISBANK 25-Jun-20 CE 360.00 59.00 -0.45
-0.76%
77.25
56.25
99,600 80 68.79 386,400 -37,200
-8.78%