Derivatives Market Watch | Derivatives Trading India | BSE
S&P BSE SENSEX
हिन्दी     मराठी     ગુજરાતી


Derivatives Market Watch
All Prices in
Underlying AssetSeries CodeInstrument / Spread TypeExpiry of contractStrike priceTraded QuantityOpenHighLowLTP/CloseNet ChangeNo. of contract tradedTurnover (Rs.Cr.)Spot PriceOI Qty
SENSEX BSX53P28800IO( PUT )26 Mar 201528800.004148400180.00201.40106.75123.25-51.9027656012011.8229448.9540455
SENSEX BSX53P29000IO( PUT )26 Mar 201529000.001945155220.00267.95140.95164.55-63.101296775680.5429448.9519425
SENSEX BSX53C30000IO( CALL )26 Mar 201530000.00652635199.40234.35122.70226.2530.25435091967.1129448.951725
SENSEX BSX53C29800IO( CALL )26 Mar 201529800.00298950287.85321.75179.75321.7549.1019930896.9329448.9533930
CESC CESCA3P660SO( PUT )05 Mar 2015660.00165500089.9089.9042.0062.10-6.053310120.52596.65 
JSWENERGY JSWEA3C120SO( CALL )05 Mar 2015120.0086400002.003.500.503.503.452160106.56113.20 
SENSEX BSXMAR2015IF26 Mar 2015-3387029515.0029699.0029299.0029630.00123.00225899.9329448.9590360
TCS TCSL53P2610SO( PUT )26 Mar 20152610.0034425010.0022.5010.0020.0010.00275490.412696.350
CESC CESCA3P640SO( PUT )05 Mar 2015640.00111800064.9564.9531.0031.00-2.00223677.46596.65 
SENSEX BSX53C30200IO( CALL )26 Mar 201530200.0020700147.35165.0585.05147.059.55138062.7729448.95600
KTKBANK KARBA3P120SO( PUT )05 Mar 2015120.0048800001.001.800.050.050.00244059.04134.45 
SAIL SAILA3C70SO( CALL )05 Mar 201570.0079200001.054.000.954.003.95198058.2666.75 
ADANIENT ADELA3C660SO( CALL )05 Mar 2015660.0080750059.8059.8033.0040.00-8.70161557.08699.70 
NMDC NMDCA3C135SO( CALL )05 Mar 2015135.0037360001.502.950.052.952.75186851.34127.35 
ADANIPOWER ADPWA3P50SO( PUT )05 Mar 201550.0098160000.751.650.050.05-1.35122750.4459.35 
EXIDEIND EXIDA3C190SO( CALL )05 Mar 2015190.0021880001.002.650.052.502.45109442.05180.55 
ADANIPOWER ADPWA3P55SO( PUT )05 Mar 201555.0071600000.502.500.502.502.4089540.8359.35 
SSLT SESAA3P220SO( PUT )05 Mar 2015220.00164000010.5010.508.508.506.00164037.64210.10 
SENSEX BSX53P29200IO( PUT )26 Mar 201529200.0012480277.75340.15197.35219.00-67.8583236.7729448.9590
ANDHRABANK ANBKA3C90SO( CALL )05 Mar 201590.0038400001.003.000.050.050.0096035.2684.40 
TATAMTRDVR TDVRA3C380SO( CALL )05 Mar 2015380.009000004.004.054.004.054.0090034.56354.80 
ADANIPOWER ADPWA3P56SO( PUT )05 Mar 201556.0059360000.500.950.050.05-0.2574233.5259.35 
COLPAL COLGA3P2040SO( PUT )05 Mar 20152040.0015712538.2038.2038.2038.20-19.60125732.652068.85 
COALINDIA COALA3C380SO( CALL )05 Mar 2015380.008400004.004.004.004.003.8084032.25363.95 
MOTHERSUMI MSSLA3P470SO( PUT )05 Mar 2015470.0062500012.0012.0010.0010.001.80125030.12  
JSWENERGY JSWEA3C130SO( CALL )05 Mar 2015130.0021640001.003.400.050.050.0054128.60113.20 
SUNPHARMA SUNPA3C960SO( CALL )05 Mar 2015960.0027500080.0080.0067.0067.0064.00110028.431037.35 
ULTRACEMCO ULCLA3C3200SO( CALL )05 Mar 20153200.007950059.4559.4559.4559.45-52.9063625.913188.05 
POWERGRID PGCLA3P140SO( PUT )05 Mar 2015140.0017860001.001.750.050.050.0089325.16155.00 
BHARTIARTL BHRTA3C360SO( CALL )05 Mar 2015360.006840003.003.103.003.002.90136824.83347.90 
NMDC NMDCA3C140SO( CALL )05 Mar 2015140.0017220002.752.751.952.652.6086124.55127.35 
TCS TCSL53P2650SO( PUT )26 Mar 20152650.008525018.0031.5016.0025.004.5068222.822696.350
PETRONET PLNGA3P170SO( PUT )05 Mar 2015170.0012780002.252.401.002.402.3563922.01179.15 
MCLEODRUSS MCRSA3C235SO( CALL )05 Mar 2015235.009000006.509.903.503.501.7590021.84243.20 
ASHOKLEY ALLDA3C75SO( CALL )05 Mar 201575.0028080001.502.751.002.702.6535121.8173.80 
NTPC NTPCA3C165SO( CALL )05 Mar 2015165.0013000002.252.252.252.252.2065021.74157.75 
GAIL GAIL53P400SO( PUT )26 Mar 2015400.005350000.507.500.507.500.55107021.63404.000
ADANIENT ADELA3C720SO( CALL )05 Mar 2015720.002950008.058.058.008.006.6059021.47699.70 
BIOCON BIOCA3C410SO( CALL )05 Mar 2015410.0050100010.9022.2010.9020.702.85100221.34434.55 
ALBK ALBKA3P105SO( PUT )05 Mar 2015105.0020000002.152.200.050.05-0.20100021.22106.50 
SAIL SAILA3P65SO( PUT )05 Mar 201565.0031600001.002.551.001.251.2079021.1666.75 
HINDALCO HNDLA3P145SO( PUT )05 Mar 2015145.0014280002.502.801.002.802.7571421.07147.90 
CANBK CANBA3C400SO( CALL )05 Mar 2015400.0050400011.4024.9011.4022.503.7550421.03423.60 
ADANIENT ADELA3C700SO( CALL )05 Mar 2015700.0029450022.9022.902.452.45-17.3058920.92699.70 
VOLTAS VOLTA3C240SO( CALL )05 Mar 2015240.0080000017.1026.1017.1025.70-8.0080020.92266.15 
BANKINDIA BOIL53C240SO( CALL )26 Mar 2015240.008600000.154.800.154.80-1.5086020.85229.550
SENSEX BSX53P28400IO( PUT )26 Mar 201528400.00720033.0043.0033.0042.80-10.8048020.4729448.9560
SSLT SESAA3C185SO( CALL )05 Mar 2015185.0098200017.0530.1017.0524.75-2.7098220.32210.10 
IOC IOCLA3C330SO( CALL )05 Mar 2015330.005660006.6515.456.6515.454.1056619.30348.20 
DABUR DABUA3C280SO( CALL )05 Mar 2015280.006770001.005.801.005.004.9567719.28266.35 
RCOM RCOMB3C80SO( CALL )12 Mar 201580.0023400000.502.150.050.050.00117018.9366.850
SUNTV SUNTA3P440SO( PUT )05 Mar 2015440.0040800025.4025.4014.6015.20-3.1040818.77433.95 
TATAMOTORS TAMOA3P560SO( PUT )05 Mar 2015560.003235001.009.301.009.309.0064718.41570.65 
ZEEL ZEELA3C350SO( CALL )05 Mar 2015350.004890003.503.603.503.603.5048917.28341.35 
AMBUJACEM AMBCA3P260SO( PUT )05 Mar 2015260.006450004.004.103.503.503.4564517.02273.80 
NMDC NMDCA3P125SO( PUT )05 Mar 2015125.0013420000.953.200.053.203.1067117.01127.35 
TATAMTRDVR TDVRA3C370SO( CALL )05 Mar 2015370.004500004.004.004.004.003.4045016.83354.80 
CENTURYTEX CENTA3C580SO( CALL )05 Mar 2015580.002775002.0010.002.0010.009.9555516.37559.85 
SUNTV SUNTA3C400SO( CALL )05 Mar 2015400.0038400013.1026.7013.1026.707.9538416.11433.95 
BOSCHLTD BOSHB3C26200SO( CALL )12 Mar 201526200.00600033.00703.3033.00703.30117.204815.94 0
COALINDIA COALA3C390SO( CALL )05 Mar 2015390.004000004.004.004.004.003.9540015.76363.95 
L&TFH LNTFA3C75SO( CALL )05 Mar 201575.0019920001.004.200.050.05-0.0549815.76  
RELINFRA RLNF53P440SO( PUT )26 Mar 2015440.003500000.805.000.805.00-1.3570015.50489.750
SENSEX BSXA3P28800IO( PUT )05 Mar 201528800.0052950.302.000.050.05-0.7535315.2429448.95 
DLF DLFL53C160SO( CALL )26 Mar 2015160.009280000.204.500.204.50-2.4046415.06153.600
ICICIBANK ICICA3P330SO( PUT )05 Mar 2015330.004500003.303.353.303.353.3036014.99347.75 
CAIRN CARN53C245SO( CALL )26 Mar 2015245.005940001.305.501.305.50-2.2059414.75239.300
AXISBANK AXISA3P600SO( PUT )05 Mar 2015600.002400008.008.008.008.006.3548014.59616.60 
VOLTAS VOLT53C290SO( CALL )26 Mar 2015290.005000000.103.100.103.10-3.4050014.58266.150
L&TFH LNTFA3C70SO( CALL )05 Mar 201570.0020240001.002.500.050.050.0050614.42  
HDIL HDILA3C130SO( CALL )05 Mar 2015130.0011040000.500.950.050.050.0027614.40114.10 
ADANIENT ADELA3C680SO( CALL )05 Mar 2015680.0020050048.0048.0016.8017.50-23.8040114.30699.70 
LICHSGFIN LICHA3P470SO( PUT )05 Mar 2015470.003020001.004.050.104.003.9530214.26494.85 
SAIL SAILA3C90SO( CALL )05 Mar 201590.0015440000.504.000.050.050.0038614.2066.75 
BANKINDIA BOILA3C205SO( CALL )05 Mar 2015205.0059800037.2037.2021.0022.40-4.0059814.02229.55 
AMBUJACEM AMBCA3C250SO( CALL )05 Mar 2015250.0050400034.8034.8020.9521.40-6.8050414.00273.80 
RELINFRA RLNF53P460SO( PUT )26 Mar 2015460.003000000.508.500.508.50-4.0560013.93489.750
SENSEX BSX53C29600IO( CALL )26 Mar 201529600.004635420.00420.00253.20396.5525.8030913.8629448.9520595
HAVELLS HAILA3C260SO( CALL )05 Mar 2015260.0050200011.2021.4011.2019.80-10.6050213.84276.65 
ORIENTBANK OBNK53C260SO( CALL )26 Mar 2015260.005260000.204.000.204.00-3.1552613.78243.400
PFC PFCL53P280SO( PUT )26 Mar 2015280.004880000.304.400.304.400.6548813.77295.600
ARVIND ARVIA3C290SO( CALL )05 Mar 2015290.0044200011.3021.3011.3021.002.4044213.53310.85 
AXISBANK AXIS53C640SO( CALL )26 Mar 2015640.002090001.0011.501.0011.50-13.5041813.50616.600
RCOM RCOMB3C85SO( CALL )12 Mar 201585.0015640000.502.150.050.100.0578213.4666.850
TATASTEEL TISCA3P330SO( PUT )05 Mar 2015330.004000003.903.903.903.903.8580013.35343.40 
RCOM RCOMB3C90SO( CALL )12 Mar 201590.0014240000.502.150.050.050.0071212.9666.850
CAIRN CARN53C250SO( CALL )26 Mar 2015250.005140000.203.900.203.90-4.1051412.95239.300
SENSEX BSXA3C29800IO( CALL )05 Mar 201529800.0042750.300.500.050.05-1.8028512.7329448.95 
ONGC ONGC53C330SO( CALL )26 Mar 2015330.003800000.405.300.305.300.6576012.63319.800
TATAGLOBAL TGBLA3C140SO( CALL )05 Mar 2015140.0081200011.1519.3011.1519.200.8040612.60159.35 
COALINDIA COALA3P380SO( PUT )05 Mar 2015380.003200004.7010.954.7010.952.9532012.41363.95 
RPOWER RPOWA3C80SO( CALL )05 Mar 201580.0014800000.803.050.803.000.4537012.2860.95 
IRB IRBIA3P245SO( PUT )05 Mar 2015245.004890002.252.302.252.302.2548912.09255.80 
GAIL GAIL53P390SO( PUT )26 Mar 2015390.003070000.204.100.204.100.4061412.04404.000
SENSEX BSX53P29400IO( PUT )26 Mar 201529400.004020322.80392.95262.65262.65-98.3026811.9529448.951650
AXISBANK AXIS53C660SO( CALL )26 Mar 2015660.001790000.208.000.208.000.0035811.88616.600
BHEL BHELA3C250SO( CALL )05 Mar 2015250.0043200028.2528.2519.0019.05-6.6543211.82269.50 
SBIN SBIL53P290SO( PUT )26 Mar 2015290.004000000.508.000.508.000.4532011.77293.650
EXIDEIND EXID53P175SO( PUT )26 Mar 2015175.006640000.203.200.203.20-1.0033211.73180.550
ORIENTBANK OBNK53P230SO( PUT )26 Mar 2015230.005000000.504.500.504.50-0.3550011.62243.400
DLF DLFL53P155SO( PUT )26 Mar 2015155.007000009.909.908.908.903.6535011.50153.600
DLF DLFL53C155SO( CALL )26 Mar 2015155.007000008.508.507.507.502.1035011.41153.600
TCS TCSL53C2700SO( CALL )26 Mar 20152700.0040000125.00125.0045.0045.00-55.8532011.122696.350
LICHSGFIN LICHA3C470SO( CALL )05 Mar 2015470.0022500011.4524.7011.4524.504.8022510.97494.85 
PFC PFCLA3C310SO( CALL )05 Mar 2015310.003500003.453.453.453.453.4035010.97295.60 
HEXAWARE HXTLA3C255SO( CALL )05 Mar 2015255.0040400010.6021.4010.6020.702.9520210.94272.25 
SENSEX BSXC3C30200IO( CALL )19 Mar 201530200.003600229.00255.0059.6091.00-254.0024010.9229448.950
IOC IOCLA3C360SO( CALL )05 Mar 2015360.003000003.003.003.003.002.9530010.89348.20 
TITAN TITAA3C380SO( CALL )05 Mar 2015380.0026400043.2043.2021.8022.60-8.3526410.89405.45 
ICICIBANK ICIC53C360SO( CALL )26 Mar 2015360.003000000.304.300.304.30-2.4024010.86347.750
SENSEX BSXC3C30000IO( CALL )19 Mar 201530000.003600249.00249.0054.6054.60-530.4024010.8529448.950
ONGC ONGC53C320SO( CALL )26 Mar 2015320.003330002.208.202.208.20-0.7066610.82319.800
VOLTAS VOLT53C280SO( CALL )26 Mar 2015280.003820000.304.900.304.90-4.4038210.79266.150
HDIL HDILA3P90SO( PUT )05 Mar 201590.0011720000.701.850.701.851.8029310.76114.10 
IRB IRBIA3C240SO( CALL )05 Mar 2015240.0041200027.2027.2013.8014.30-8.5041210.73255.80 
RECLTD RECLA3C330SO( CALL )05 Mar 2015330.0030400026.7026.7015.8016.40-3.2030410.68350.65 
RCOM RCOMA3C75SO( CALL )05 Mar 201575.0013540000.902.600.902.602.5567710.5066.85 
NMDC NMDCA3P115SO( PUT )05 Mar 2015115.008880001.003.201.003.203.1544410.49127.35 
DABUR DABUA3C240SO( CALL )05 Mar 2015240.0039600014.6027.8014.6026.402.2039610.32266.35 
COLPAL COLGA3P2010SO( PUT )05 Mar 20152010.005000047.0047.0047.0047.0018.0040010.282068.85 
BANKINDIA BOILA3C215SO( CALL )05 Mar 2015215.0043600023.4023.4011.5011.70-4.7043610.13229.55 
BHARTIARTL BHRTA3C330SO( CALL )05 Mar 2015330.0028400029.6529.6519.0519.05-7.4556810.06347.90 
SSLT SESAA3C180SO( CALL )05 Mar 2015180.0048000020.1035.0020.1034.90-6.604809.96210.10 
BANKBARODA BOBL53P175SO( PUT )26 Mar 2015175.005600000.205.200.205.200.404489.95184.200
SENSEX BSXAPR2015IF30 Apr 2015-334529676.0029818.0029503.0029810.00-452.002239.9329448.9574115
SBIN SBIL53C300SO( CALL )26 Mar 2015300.003225000.506.700.506.70-1.702589.79293.650
UNIONBANK UBILA3C150SO( CALL )05 Mar 2015150.0058400012.1021.8012.1021.601.505849.74171.30 
RANBAXY RANBA3C740SO( CALL )05 Mar 2015740.0012000059.2059.2559.0059.2556.152409.59805.65 
ENGINERSIN ENGIA3P200SO( PUT )05 Mar 2015200.004750002.002.002.002.001.954759.59  
IDEA IDEAA3P155SO( PUT )05 Mar 2015155.006000002.952.952.952.950.453009.47149.95 
BOSCHLTD BOSHA3P26600SO( PUT )05 Mar 201526600.003500315.60315.60315.60315.60-218.00289.42  
ADANIPOWER ADPWA3P54SO( PUT )05 Mar 201554.0017040000.950.950.700.900.852139.3559.35 
TATAPOWER TATPB3P80SO( PUT )12 Mar 201580.0011520001.551.900.100.10-0.352889.3385.2564000
FEDERALBNK FEDB53C150SO( CALL )26 Mar 2015150.006080000.303.800.303.50-1.003049.23147.0040000
JSWENERGY JSWEA3P90SO( PUT )05 Mar 201590.009920002.802.802.802.802.752489.20113.20 
SSLT SESAA3P225SO( PUT )05 Mar 2015225.0038000017.0017.0017.0017.0011.853809.19210.10 
SENSEX BSX53P29600IO( PUT )26 Mar 201529600.002985450.00539.65337.25351.35-100.301998.9629448.9590
SENSEX BSXA3C29600IO( CALL )05 Mar 201529600.0030000.301.600.100.10-16.352008.8829448.95 
ITC ITCL53C380SO( CALL )26 Mar 2015380.002320000.104.500.102.10-1.752328.86345.950
HEXAWARE HXTLA3C290SO( CALL )05 Mar 2015290.003000004.004.054.004.054.001508.82272.25 
SUNPHARMA SUNPA3C940SO( CALL )05 Mar 2015940.008500091.0091.0087.0087.0076.103408.741037.35 
APOLLOTYRE APLTA3C155SO( CALL )05 Mar 2015155.0050400011.4025.0011.4021.602.252528.67175.55 
BANKBARODA BOBL53C190SO( CALL )26 Mar 2015190.004500000.304.300.304.30-1.203608.65184.200
SENSEX BSXA3P29000IO( PUT )05 Mar 201529000.0029701.301.350.050.05-5.301988.6129448.95 
M&MFIN MFSL53C260SO( CALL )26 Mar 2015260.003260000.405.300.405.300.303268.56255.450
GAIL GAIL53C420SO( CALL )26 Mar 2015420.002020000.504.500.503.90-1.354048.53404.000
HDIL HDILA3P105SO( PUT )05 Mar 2015105.007880001.001.850.051.751.701978.41114.10 
ORIENTBANK OBNK53C250SO( CALL )26 Mar 2015250.003320000.306.300.306.30-4.653328.40243.400
ARVIND ARVIA3P300SO( PUT )05 Mar 2015300.002760003.003.003.003.002.752768.36310.85 
COALINDIA COALA3C350SO( CALL )05 Mar 2015350.0022400031.0031.0014.4514.45-9.952248.34363.95 
IDEA IDEAA3C140SO( CALL )05 Mar 2015140.005360009.7522.509.7510.30-6.152688.34149.95 
AMTEKAUTO AMTKA3C165SO( CALL )05 Mar 2015165.005000001.701.751.701.751.702508.33  
HDIL HDILA3P100SO( PUT )05 Mar 2015100.008000001.001.851.001.851.802008.14114.10 
SENSEX BSX53C29400IO( CALL )26 Mar 201529400.002730480.00516.80340.50503.1521.101828.1329448.95330
AXISBANK AXIS53C620SO( CALL )26 Mar 2015620.001290003.0018.503.0018.50-8.202588.13616.600
ITC ITCL53C370SO( CALL )26 Mar 2015370.002140000.303.700.303.70-2.252147.96345.950
SBIN SBIL53C290SO( CALL )26 Mar 2015290.002650004.0011.504.0011.50-1.852127.89293.650
TATAGLOBAL TGBLA3P155SO( PUT )05 Mar 2015155.005000002.252.252.252.252.152507.86159.35 
IBREALEST IBRLA3C90SO( CALL )05 Mar 201590.008400001.851.901.651.651.602107.7176.15 
AXISBANK AXIS53P600SO( PUT )26 Mar 2015600.001270000.8011.800.8011.80-9.152547.70616.600
KTKBANK KARB53C135SO( CALL )26 Mar 2015135.005560000.604.200.604.20-0.502787.63134.450
APOLLOTYRE APLTA3P165SO( PUT )05 Mar 2015165.004500002.002.102.002.102.052257.51175.55 
SENSEX BSXA3C30000IO( CALL )05 Mar 201530000.0025050.300.700.050.05-0.051677.5129448.95 
HINDALCO HNDLA3P170SO( PUT )05 Mar 2015170.0040400010.2020.8010.2020.003.102027.48147.90 
EXIDEIND EXIDA3C195SO( CALL )05 Mar 2015195.003720001.002.651.002.652.601867.35180.55 
FEDERALBNK FEDB53P150SO( PUT )26 Mar 2015150.004760002.006.202.006.20-0.052387.33147.000
CROMPGREAV CRGLA3C160SO( CALL )05 Mar 2015160.0041400012.1521.8012.1521.80-0.604147.32181.35 
RPOWER RPOWA3C65SO( CALL )05 Mar 201565.0010680001.004.151.003.00-0.502677.3160.95 
KTKBANK KARBA3P140SO( PUT )05 Mar 2015140.005040003.707.003.706.00-0.202527.31134.45 
ONGC ONGC53P300SO( PUT )26 Mar 2015300.002400000.102.600.102.601.454807.23319.800
RELINFRA RLNF53C560SO( CALL )26 Mar 2015560.001280000.103.600.103.601.902567.19489.750
POWERGRID PGCLA3P145SO( PUT )05 Mar 2015145.004900001.701.751.701.751.702457.18155.00 
EXIDEIND EXIDA3C155SO( CALL )05 Mar 2015155.0040400013.5025.8013.5024.803.402027.04180.55 
APOLLOTYRE APLTA3C165SO( CALL )05 Mar 2015165.004040005.3011.605.3010.200.852026.98175.55 
IBREALEST IBRLA3C95SO( CALL )05 Mar 201595.007200001.801.901.801.851.801806.9776.15 
UCOBANK UCOBA3P70SO( PUT )05 Mar 201570.009360005.005.050.100.100.002346.8471.50 
BANKBARODA BOBL53C185SO( CALL )26 Mar 2015185.003625000.506.000.506.00-0.802906.82184.200
POWERGRID PGCLA3P150SO( PUT )05 Mar 2015150.004500001.751.751.751.751.702256.82155.00 
VOLTAS VOLT53C265SO( CALL )26 Mar 2015265.002500007.507.507.507.50-5.302506.81266.15250000
VOLTAS VOLT53P265SO( PUT )26 Mar 2015265.002500007.507.507.507.50-1.752506.81266.15250000
STAR STACMAR2015SF26 Mar 2015-70000953.001042.00953.001042.0091.551406.79 0
RCOM RCOMA3P65SO( PUT )05 Mar 201565.009980001.004.300.050.050.004996.7866.85 
IDBI IDBIB3P70SO( PUT )12 Mar 201570.009440001.952.000.101.551.202366.7078.9556000
HDIL HDILA3P95SO( PUT )05 Mar 201595.006920000.751.550.750.750.701736.65114.10 
JSWENERGY JSWEA3P95SO( PUT )05 Mar 201595.006720001.002.851.002.802.751686.57113.20 
L&TFH LNTFA3P65SO( PUT )05 Mar 201565.009880000.950.950.950.95-1.202476.51  
BIOCON BIOCC3C430SO( CALL )19 Mar 2015430.001480001.506.901.506.90-3.152966.42434.550
JISLJALEQS JISLA3C75SO( CALL )05 Mar 201575.008280000.502.350.502.350.352076.4069.90 
TATAPOWER TATPB3P75SO( PUT )12 Mar 201575.008240001.851.900.050.050.002066.2685.250
GODREJIND GOILA3C310SO( CALL )05 Mar 2015310.0019019014.7023.1014.7023.10-2.251906.25333.95 
KTKBANK KARBA3P125SO( PUT )05 Mar 2015125.004900001.751.751.751.751.702456.21134.45 
IBREALEST IBRLA3P60SO( PUT )05 Mar 201560.009920000.802.600.802.602.552486.2076.15 
FEDERALBNK FEDBA3C155SO( CALL )05 Mar 2015155.003960001.601.601.601.601.551986.20147.00 
IOC IOCL53C360SO( CALL )26 Mar 2015360.001700000.304.900.304.90-1.651706.16348.200
BIOCON BIOC53P420SO( PUT )26 Mar 2015420.001430000.405.700.405.70-2.352866.04434.550
SYNDIBANK SYNDA3C145SO( CALL )05 Mar 2015145.004040000.902.850.902.852.802025.97117.85 
NHPC NHPCA3C22SO( CALL )05 Mar 201522.0026300000.400.450.350.450.402635.9020.20 
L&TFH LNTFA3C95SO( CALL )05 Mar 201595.006000000.504.200.054.003.951505.86  
IOC IOCL53P340SO( PUT )26 Mar 2015340.001700000.204.900.204.90-6.651705.82348.200
DLF DLFLA3P140SO( PUT )05 Mar 2015140.004000001.501.501.501.501.452005.66153.60 
DABUR DABUA3C270SO( CALL )05 Mar 2015270.002010001.005.901.005.905.852015.54266.35 
ITC ITCL53C360SO( CALL )26 Mar 2015360.001520000.506.000.506.00-2.851525.52345.950
M&MFIN MFSL53P250SO( PUT )26 Mar 2015250.002180000.305.800.305.80-0.202185.51255.450
SENSEX BSXC3P29200IO( PUT )19 Mar 201529200.001800170.00530.00170.00530.00336.651205.3129448.950
TATAGLOBAL TGBLA3P130SO( PUT )05 Mar 2015130.004000002.002.001.752.001.952005.27159.35 
BIOCON BIOC53C460SO( CALL )26 Mar 2015460.001140000.303.800.303.800.602285.26434.550
JSWENERGY JSWEA3C125SO( CALL )05 Mar 2015125.004080000.953.400.953.403.351025.23113.20 
L&TFH LNTFA3P50SO( PUT )05 Mar 201550.009800002.402.402.402.402.352455.13  
UNITECH UNITA3C24SO( CALL )05 Mar 201524.0020790000.250.950.250.950.902315.0819.15 
IDEA IDEAA3C130SO( CALL )05 Mar 2015130.0031600036.4036.4019.4019.80-6.651585.00149.95 
RCOM RCOMA3C85SO( CALL )05 Mar 201585.005720000.802.600.802.602.552865.0066.85 
ASHOKLEY ALLDB3C95SO( CALL )12 Mar 201595.005120001.601.600.050.050.00644.9073.800
ASHOKLEY ALLDA3P70SO( PUT )05 Mar 201570.006720001.953.200.953.153.05844.8973.80 
STAR STACA3P960SO( PUT )05 Mar 2015960.004800022.0022.0022.0022.004.55964.71  
IDBI IDBIA3P75SO( PUT )05 Mar 201575.005960002.602.701.002.700.901494.6278.95 
IDFC IDFCA3C160SO( CALL )05 Mar 2015160.0026000011.4018.6011.4018.20-0.751304.54178.65 
L&TFH LNTFB3P60SO( PUT )12 Mar 201560.007280002.752.800.050.050.001824.47 0
RELINFRA RLNFA3P480SO( PUT )05 Mar 2015480.00910007.007.707.007.650.351824.43489.75 
MOTHERSUMI MSSL53P490SO( PUT )26 Mar 2015490.008600033.5033.5014.7514.75-15.801724.42 0
EXIDEIND EXIDA3C185SO( CALL )05 Mar 2015185.002300001.002.651.002.652.601154.31180.55 
PTC PTCIB3C95SO( CALL )12 Mar 201595.004480002.302.350.050.050.001124.3085.700
ALBK ALBKA3P125SO( PUT )05 Mar 2015125.0029600011.1021.4011.1020.705.701484.17106.50 
PTC PTCIB3C90SO( CALL )12 Mar 201590.004480002.302.350.050.05-0.451124.0885.700
RELIANCE RELI53C860SO( CALL )26 Mar 2015860.004500050.0053.0025.0026.00-17.751804.04884.400
TATAGLOBAL TGBLA3P135SO( PUT )05 Mar 2015135.002940002.002.001.851.851.801474.02159.35 
AMTEKAUTO AMTKA3C140SO( CALL )05 Mar 2015140.002600009.8015.409.8015.00-6.201303.96  
RCOM RCOMA3C95SO( CALL )05 Mar 201595.004080002.252.600.502.602.552043.9666.85 
AMTEKAUTO AMTKA3P175SO( PUT )05 Mar 2015175.0019200011.5021.2011.5021.001.95963.67  
APOLLOTYRE APLT53C175SO( CALL )26 Mar 2015175.002000006.006.006.006.00-2.201003.62175.55200000
APOLLOTYRE APLT53P175SO( PUT )26 Mar 2015175.002000004.504.504.504.50-3.451003.59175.55200000
PTC PTCIA3C105SO( CALL )05 Mar 2015105.003360001.001.301.001.301.25843.5785.70 
IBREALEST IBRLA3P70SO( PUT )05 Mar 201570.004880001.003.051.003.052.901223.5676.15 
ONGC ONGC53C340SO( CALL )26 Mar 2015340.001030000.103.000.103.000.902063.51319.800
PTC PTCIA3C90SO( CALL )05 Mar 201590.003840001.301.301.301.301.25963.5085.70 
RANBAXY RANBMAR2015SF26 Mar 2015-42000786.00811.00786.00811.0031.00843.35805.650
L&TFH LNTFA3C80SO( CALL )05 Mar 201580.004000004.254.253.503.503.451003.35  
GMRINFRA GMRIA3P16SO( PUT )05 Mar 201516.0019620000.501.000.050.050.002183.3317.70 
UCOBANK UCOBB3C80SO( CALL )12 Mar 201580.004080002.452.500.050.050.001023.3171.500
HDIL HDILA3P85SO( PUT )05 Mar 201585.003800000.701.800.701.801.75953.29114.10 
JSWENERGY JSWEA3P85SO( PUT )05 Mar 201585.003720002.402.501.002.502.45933.25113.20 
FEDERALBNK FEDBA3C160SO( CALL )05 Mar 2015160.002000001.901.901.901.901.851003.23147.00 
AXISBANK AXISMAR2015SF26 Mar 2015-51500615.95625.15607.30619.25-8.451033.17616.603000
UCOBANK UCOBB3C85SO( CALL )12 Mar 201585.003600001.302.550.050.050.00903.1071.500
ALBK ALBKA3C90SO( CALL )05 Mar 201590.0028400010.0017.0510.0017.00-5.401422.93106.50 
ONGC ONGC53C310SO( CALL )26 Mar 2015310.009000018.5018.508.009.00-6.151802.91319.800
FEDERALBNK FEDBA3C125SO( CALL )05 Mar 2015125.0020400012.8020.8012.8020.40-0.701022.88147.00 
ITC ITCL53P340SO( PUT )26 Mar 2015340.00840000.305.000.305.00-6.35842.87345.950
ULTRACEMCO ULCLMAR2015SF26 Mar 2015-87503340.003340.003197.003197.00-131.30702.853188.050
SYNDIBANK SYNDA3C140SO( CALL )05 Mar 2015140.002000002.802.802.802.802.751002.85117.85 
UNITECH UNITA3C20SO( CALL )05 Mar 201520.0013230000.800.850.800.850.651472.7519.15 
SAIL SAILB3P55SO( PUT )12 Mar 201555.004920002.602.600.050.05-1.201232.7566.750
L&TFH LNTFA3C85SO( CALL )05 Mar 201585.003000004.254.254.004.003.95752.67  
STAR STAC53P1060SO( PUT )26 Mar 20151060.0023000135.00135.0065.4565.45-51.05462.66 0
SYNDIBANK SYNDA3C130SO( CALL )05 Mar 2015130.002000002.752.752.752.752.701002.65117.85 
HDIL HDILA3P80SO( PUT )05 Mar 201580.003240001.801.801.751.751.70812.64114.10 
GMRINFRA GMRIA3C20SO( CALL )05 Mar 201520.0012960000.350.350.200.200.151442.6317.70 
SENSEX BSX53C29200IO( CALL )26 Mar 201529200.00885600.00600.00530.15561.60-367.30592.6329448.95315
L&TFH LNTFA3P60SO( PUT )05 Mar 201560.004200000.952.700.952.702.151052.62  
FEDERALBNK FEDBA3C130SO( CALL )05 Mar 2015130.001840009.8015.209.8014.90-3.70922.62147.00 
IDBI IDBIA3C80SO( CALL )05 Mar 201580.003160002.004.250.204.253.95792.6078.95 
ASHOKLEY ALLDB3C80SO( CALL )12 Mar 201580.003200001.551.550.050.05-0.10402.5873.800
ALBK ALBKA3P85SO( PUT )05 Mar 201585.002940002.102.101.501.501.451472.55106.50 
ADANIPOWER ADPWA3P48SO( PUT )05 Mar 201548.005200000.950.950.950.950.90652.5459.35 
ALBK ALBKA3C125SO( CALL )05 Mar 2015125.002000002.252.252.252.252.201002.54106.50 
HINDALCO HNDLA3P125SO( PUT )05 Mar 2015125.002000002.002.001.801.801.751002.53147.90 
IDEA IDEAMAR2015SF26 Mar 2015-164000156.45156.45150.00150.00-7.25822.51149.950
NMDC NMDCA3C155SO( CALL )05 Mar 2015155.001580001.002.951.002.952.90792.49127.35 
RCOM RCOMA3C90SO( CALL )05 Mar 201590.002700002.252.251.801.801.751352.4866.85 
MOTHERSUMI MSSLMAR2015SF26 Mar 2015-52000463.00483.00463.00483.0018.101042.45 0
IDEA IDEA53C145SO( CALL )26 Mar 2015145.0015200015.0015.007.107.10-5.65762.37149.950
L&TFH LNTFA3C115SO( CALL )05 Mar 2015115.002000004.004.003.753.753.70502.37  
SENSEX BSXC3P29000IO( PUT )19 Mar 201529000.00810110.00480.00110.00480.00349.90542.3729448.950
JSWENERGY JSWEA3C145SO( CALL )05 Mar 2015145.001600003.003.002.502.502.45402.36113.20 
GLENMARK GLPLMAR2015SF26 Mar 2015-28000808.00845.00808.00845.0041.60562.31830.900
INDIACEM INCMA3P75SO( PUT )05 Mar 201575.002980001.701.701.501.501.451492.28102.20 
SUNPHARMA SUNPMAR2015SF26 Mar 2015-220001015.851048.951008.751041.1516.15882.261037.356250
INFY INFYMAR2015SF26 Mar 2015-100002281.502281.502246.052258.05-16.20402.262251.7071250
BANKBARODA BOBLA3C160SO( CALL )05 Mar 2015160.0012500012.3020.2512.3020.25-0.251002.20184.20 
CIPLA CIPLMAR2015SF26 Mar 2015-29500739.25746.50730.95743.106.35592.18737.8510000
NMDC NMDCA3C150SO( CALL )05 Mar 2015150.001420002.902.951.002.452.40712.16127.35 
SAIL SAILA3C100SO( CALL )05 Mar 2015100.002040000.554.000.050.050.00512.0966.75 
ITC ITCLMAR2015SF26 Mar 2015-60000348.05351.45346.80349.002.75602.09345.9545000
SYNDIBANK SYNDA3P105SO( PUT )05 Mar 2015105.001920000.050.050.050.05-2.55962.01117.85 
INDIACEM INCMA3C85SO( CALL )05 Mar 201585.0018400026.1026.1015.5015.50-3.10921.95102.20 
GMRINFRA GMRIA3C26SO( CALL )05 Mar 201526.007110001.401.401.251.251.20791.9417.70 
TCS TCSLMAR2015SF26 Mar 2015-68752772.552773.102706.652718.95-34.65551.872696.3510000
IDFC IDFC53P180SO( PUT )26 Mar 2015180.001000005.105.105.105.104.75501.85178.650
UCOBANK UCOBA3C90SO( CALL )05 Mar 201590.002000001.751.751.751.751.70501.8371.50 
RANBAXY RANBB3C720SO( CALL )12 Mar 2015720.002300078.3081.3077.3081.3056.50461.83805.650
JPPOWER JPPWA3C14SO( CALL )05 Mar 201514.0012300001.001.000.400.65-0.30821.8112.25 
ASHOKLEY ALLDA3C95SO( CALL )05 Mar 201595.001840001.002.751.002.752.70231.7973.80 
DISHTV DISHA3C85SO( CALL )05 Mar 201585.002000004.654.701.003.503.30501.7782.60 
ASHOKLEY ALLDB3C90SO( CALL )12 Mar 201590.001920001.401.400.050.050.00241.7473.800
SRTRANSFIN SHTFA3C1110SO( CALL )05 Mar 20151110.0014500107.50107.5070.2070.20-29.30581.731186.45 
DISHTV DISHB3P75SO( PUT )12 Mar 201575.002240002.152.200.300.300.25561.7082.600
ASHOKLEY ALLDB3C85SO( CALL )12 Mar 201585.001920001.501.500.050.050.00241.6473.800
JINDALSTEL JSPLA3P160SO( PUT )05 Mar 2015160.001000002.002.002.002.001.951001.62185.45 
DISHTV DISHA3C105SO( CALL )05 Mar 2015105.001480004.504.503.503.503.45371.6182.60 
ASHOKLEY ALLDA3P55SO( PUT )05 Mar 201555.002800000.702.100.702.102.05351.5973.80 
RELIANCE RELIMAR2015SF26 Mar 2015-17500896.65902.00887.90888.60-4.80701.56884.40235750
HEROMOTOCO HEROMAR2015SF26 Mar 2015-60002630.302632.402597.852632.40-49.60481.562608.1052250
HDIL HDILA3P75SO( PUT )05 Mar 201575.002000001.801.801.601.601.55501.53114.10 
MARUTI MARUMAR2015SF26 Mar 2015-41253683.453719.953664.303695.956.80331.523673.552375
ALBK ALBKA3C115SO( CALL )05 Mar 2015115.001300001.002.301.002.302.25651.52106.50 
ACC ACCLA3C1560SO( CALL )05 Mar 20151560.009000162.00162.00108.00108.00-57.55361.521700.70 
SENSEX BSXA3P28600IO( PUT )05 Mar 201528600.005250.150.150.050.050.00351.5029448.95 
PETRONET PLNGA3P160SO( PUT )05 Mar 2015160.00920001.002.351.002.352.30461.49179.15 
GMRINFRA GMRIA3C28SO( CALL )05 Mar 201528.005040001.201.201.201.201.15561.4717.70 
RPOWER RPOWA3C70SO( CALL )05 Mar 201570.002000001.003.001.002.50-1.15501.4560.95 
STAR STACA3C840SO( CALL )05 Mar 2015840.0015000113.00145.70113.00145.7040.20301.45  
INDIACEM INCMA3P70SO( PUT )05 Mar 201570.002000001.751.751.651.651.601001.43102.20 
JINDALSTEL JSPLA3P140SO( PUT )05 Mar 2015140.001000002.002.002.002.001.951001.42185.45 
IFCI IFCIA3C48SO( CALL )05 Mar 201548.002880001.601.601.401.401.35361.4237.80 
HINDUNILVR HULLA3C840SO( CALL )05 Mar 2015840.001500077.00105.0077.00105.0028.60301.39939.00 
IFCI IFCIA3C44SO( CALL )05 Mar 201544.003040001.501.501.251.25-0.15381.3737.80 
SENSEX BSXA3C30200IO( CALL )05 Mar 201530200.004500.100.150.100.150.10301.3529448.95 
NMDC NMDCA3C130SO( CALL )05 Mar 2015130.001000003.803.803.703.700.90501.33127.35 
TATAMOTORS TAMOMAR2015SF26 Mar 2015-23000576.80576.80570.80574.30-17.70461.31570.6571000
ICICIBANK ICICMAR2015SF26 Mar 2015-37500346.55352.05344.60350.65-4.35301.30347.755000
NHPC NHPCA3P16SO( PUT )05 Mar 201516.008000000.250.350.250.35-0.90801.3020.20 
DISHTV DISH53P85SO( PUT )26 Mar 201585.001480003.503.503.503.503.15371.3082.600
BHEL BHELMAR2015SF26 Mar 2015-48000269.70270.80265.50268.601.10481.28269.5056000
JSWENERGY JSWEA3C140SO( CALL )05 Mar 2015140.00880000.503.150.503.153.10221.25113.20 
JISLJALEQS JISLC3P75SO( PUT )19 Mar 201575.001480006.506.506.506.505.65371.2069.900
KTKBANK KARBA3P115SO( PUT )05 Mar 2015115.001000001.751.751.751.751.70501.16134.45 
BIOCON BIOCB3C370SO( CALL )12 Mar 2015370.002700036.0082.3035.3582.3023.80541.15434.550
HINDALCO HNDLA3P120SO( PUT )05 Mar 2015120.00940002.402.402.402.402.35471.15147.90 
JISLJALEQS JISLB3P60SO( PUT )12 Mar 201560.001880000.051.900.050.35-1.55471.1469.900
NTPC NTPCA3P135SO( PUT )05 Mar 2015135.00820001.002.451.002.452.40411.12157.75 
UNITECH UNITA3P18SO( PUT )05 Mar 201518.006120000.250.450.250.450.40681.1219.15 
UNITECH UNITA3P16SO( PUT )05 Mar 201516.006840000.250.450.250.450.40761.1219.15 
L&TFH LNTFB3P50SO( PUT )12 Mar 201550.002160002.752.800.050.050.00541.11 0
DABUR DABUA3C250SO( CALL )05 Mar 2015250.00420008.5018.008.5018.003.80421.10266.35 
LT LNTLMAR2015SF26 Mar 2015-60001836.651836.651809.801826.20-22.80241.091825.203000
IFCI IFCIA3P30SO( PUT )05 Mar 201530.003520000.900.900.800.800.75441.0837.80 
KTKBANK KARBA3P110SO( PUT )05 Mar 2015110.00960001.701.701.701.701.65481.07134.45 
UBL UBRLA3C900SO( CALL )05 Mar 2015900.0010000108.00140.00108.00140.0039.10201.021026.30 
RPOWER RPOWB3C70SO( CALL )12 Mar 201570.001440001.401.450.100.100.05361.0160.950
RANBAXY RANBB3C740SO( CALL )12 Mar 2015740.001250056.0056.0056.0056.0045.30251.00805.650
IFCI IFCIA3P38SO( PUT )05 Mar 201538.002560000.400.400.400.40-0.40320.9837.80 
SIEMENS SIEMA3C1290SO( CALL )05 Mar 20151290.007000137.00137.0084.0084.00-37.55280.981376.10 
ANDHRABANK ANBK53P90SO( PUT )26 Mar 201590.001000006.506.506.506.505.05250.9784.400
SBIN SBILMAR2015SF26 Mar 2015-32500295.30297.15292.85295.35-4.95260.96293.65450000
UNITECH UNITA3C26SO( CALL )05 Mar 201526.003600000.250.450.250.450.40400.9519.15 
DABUR DABUB3P290SO( PUT )12 Mar 2015290.003000030.5030.5023.0023.00-2.30300.95266.350
MOTHERSUMI MSSLA3C400SO( CALL )05 Mar 2015400.002000062.2583.5062.2583.5021.00400.95  
ANDHRABANK ANBKA3P85SO( PUT )05 Mar 201585.001080001.001.001.001.000.30270.9384.40 
ADANIPOWER ADPWMAR2015SF26 Mar 2015-16000056.9060.0056.9060.003.10200.9359.350
HDFCBANK HDBKMAR2015SF26 Mar 2015-82501084.001101.351076.401100.50-6.00330.901085.05111250
SENSEX BSXB3C30000IO( CALL )12 Mar 201530000.00300149.00149.0049.0049.00-4.75200.9029448.950
L&TFH LNTFB3P55SO( PUT )12 Mar 201555.001520002.802.800.050.050.00380.86 0
ADANIPOWER ADPWA3P42SO( PUT )05 Mar 201542.002000000.900.900.900.900.85250.8659.35 
IFCI IFCIA3C40SO( CALL )05 Mar 201540.002000001.801.801.801.800.40250.8437.80 
ADANIPOWER ADPWA3P40SO( PUT )05 Mar 201540.002000000.900.900.900.900.85250.8259.35 
TITAN TITAA3C370SO( CALL )05 Mar 2015370.002000048.0048.0033.2533.25-7.70200.82405.45 
IDBI IDBIA3P45SO( PUT )05 Mar 201545.001720002.502.502.302.302.25430.8278.95 
BHEL BHELB3C260SO( CALL )12 Mar 2015260.00300008.0012.508.0012.50-0.60300.81269.500
DABUR DABUB3C260SO( CALL )12 Mar 2015260.00300003.007.903.007.901.45300.80266.350
RCOM RCOMA3P45SO( PUT )05 Mar 201545.001620003.754.002.904.003.95810.7966.85 
ADANIPOWER ADPWA3P38SO( PUT )05 Mar 201538.002000000.900.900.900.900.85250.7859.35 
SUNPHARMA SUNPB3C940SO( CALL )12 Mar 2015940.00750090.2090.2090.2090.2068.20300.771037.350
CANBK CANBC3C350SO( CALL )19 Mar 2015350.001800042.2598.2542.2598.2528.30180.76423.600
GMRINFRA GMRIA3C24SO( CALL )05 Mar 201524.002970001.501.501.351.351.30330.7617.70 
RPOWER RPOWA3P60SO( PUT )05 Mar 201560.001240000.052.250.052.250.35310.7660.95 
JSWENERGY JSWEA3C115SO( CALL )05 Mar 2015115.00600003.503.503.503.503.25150.71113.20 
JPPOWER JPPWB3P10SO( PUT )12 Mar 201510.006300000.850.850.050.050.00420.6612.250
DLF DLFLB3C140SO( CALL )12 Mar 2015140.004000019.5019.5013.5013.50-1.05200.63153.600
HDFC HDFCMAR2015SF26 Mar 2015-42501383.901405.701375.301405.7010.70170.591389.052500
JPPOWER JPPWA3P10SO( PUT )05 Mar 201510.005700000.150.400.150.40-1.60380.5912.25 
IFCI IFCIA3P28SO( PUT )05 Mar 201528.002000000.900.900.900.900.85250.5837.80 
GMRINFRA GMRIA3P8SO( PUT )05 Mar 20158.006300001.101.101.101.101.05700.5717.70 
DISHTV DISHB3P80SO( PUT )12 Mar 201580.00680001.751.751.751.751.10170.5682.6068000
HEXAWARE HXTLMAR2015SF26 Mar 2015-20000278.50278.50272.05278.403.70100.55272.250
UCOBANK UCOBA3P65SO( PUT )05 Mar 201565.00800000.950.950.950.950.90200.5371.50 
KTKBANK KARBB3P150SO( PUT )12 Mar 2015150.003200010.1017.5010.1017.501.55160.52134.450
STAR STACC3P1040SO( PUT )19 Mar 20151040.004500125.00125.00125.00125.0028.2590.52 4500
IDBI IDBIC3C85SO( CALL )19 Mar 201585.00600000.050.050.050.05-2.15150.5178.950
IFCI IFCIA3P36SO( PUT )05 Mar 201536.001360001.451.450.750.75-0.60170.5137.80 
NTPC NTPCB3C140SO( CALL )12 Mar 2015140.003200011.1018.5011.1018.500.70160.50157.750
BANKINDIA BOILB3C240SO( CALL )12 Mar 2015240.00200003.353.353.353.350.55200.49229.5520000
KTKBANK KARBB3P145SO( PUT )12 Mar 2015145.00320007.1011.107.1011.10-0.10160.49134.450
SAIL SAILB3C85SO( CALL )12 Mar 201585.00560000.050.050.050.050.00140.4866.750
L&TFH LNTFB3P65SO( PUT )12 Mar 201565.00720001.801.801.801.801.70180.48 72000
IDBI IDBIB3C85SO( CALL )12 Mar 201585.00560000.050.050.050.05-1.55140.4878.950
BAJAJ-AUTO BAJTMAR2015SF26 Mar 2015-22502131.452133.002130.952132.005.35180.482120.3520500
UCOBANK UCOBC3P70SO( PUT )19 Mar 201570.00640001.551.551.551.550.05160.4671.5064000
UCOBANK UCOBB3C75SO( CALL )12 Mar 201575.00600001.701.701.701.701.20150.4671.5060000
IDBI IDBIB3P75SO( PUT )12 Mar 201575.00600001.601.601.601.600.20150.4678.9560000
IDEA IDEAB3C145SO( CALL )12 Mar 2015145.002800015.8015.8015.8015.804.05140.45149.9528000
JPPOWER JPPWB3P8SO( PUT )12 Mar 20158.005100000.850.850.050.400.35340.4312.250
SAIL SAILB3P65SO( PUT )12 Mar 201565.00640001.801.801.801.801.40160.4366.7564000
SAIL SAILB3P60SO( PUT )12 Mar 201560.00720000.050.050.050.05-1.25180.4366.750
DISHTV DISHB3P70SO( PUT )12 Mar 201570.00600001.801.801.801.801.75150.4382.6060000
KTKBANK KARBB3C115SO( CALL )12 Mar 2015115.003200012.1020.0012.1020.000.95160.42134.450
IFCI IFCIC3C40SO( CALL )19 Mar 201540.001040000.050.050.050.05-1.00130.4237.800
RANBAXY RANB53C780SO( CALL )26 Mar 2015780.00500038.0038.0038.0038.006.15100.41805.655000
GMRINFRA GMRIA3P10SO( PUT )05 Mar 201510.003600001.101.101.101.101.05400.4017.70 
JISLJALEQS JISLB3P65SO( PUT )12 Mar 201565.00600000.050.050.050.05-1.90150.3969.900
RPOWER RPOWB3P60SO( PUT )12 Mar 201560.00640000.050.050.050.05-1.60160.3860.950
IDBI IDBIMAR2015SF26 Mar 2015-4800080.4580.4577.9080.300.80120.3878.950
SKSMICRO SMILC3C450SO( CALL )19 Mar 2015450.00800016.0016.0016.0016.002.0580.37 8000
DISHTV DISHB3P100SO( PUT )12 Mar 2015100.003200011.0018.0011.0018.001.7080.3782.600
DLF DLFLB3P170SO( PUT )12 Mar 2015170.002000010.5017.0010.5017.001.35100.37153.600
DISHTV DISHB3P65SO( PUT )12 Mar 201565.00560001.551.551.551.551.50140.3782.6056000
NTPC NTPCB3P170SO( PUT )12 Mar 2015170.002000010.0013.2010.0013.200.95100.36157.750
IFCI IFCIB3P34SO( PUT )12 Mar 201534.001040001.001.001.001.000.90130.3637.80104000
HDIL HDILMAR2015SF26 Mar 2015-32000114.60116.00111.65116.00-0.2080.36114.100
TATASTEEL TISCMAR2015SF26 Mar 2015-10000347.95348.10343.60346.85-3.70200.35343.404000
RPOWER RPOWB3P55SO( PUT )12 Mar 201555.00640000.050.050.050.05-1.55160.3560.950
RANBAXY RANB53P820SO( PUT )26 Mar 2015820.00400028.0028.0028.0028.00-87.0080.34805.650
SYNDIBANK SYNDAPR2015SF30 Apr 2015-28000114.00129.80114.00116.00-5.00140.34117.852000
GMRINFRA GMRIB3C24SO( CALL )12 Mar 201524.001260001.201.201.201.201.15140.3217.70126000
SUNPHARMA SUNPB3P1000SO( PUT )12 Mar 20151000.0030004.004.004.004.00-71.00120.301037.350
GMRINFRA GMRIB3C22SO( CALL )12 Mar 201522.001260001.101.101.101.101.05140.2917.70126000
JPPOWER JPPWA3P12SO( PUT )05 Mar 201512.002250000.850.900.600.650.60150.2912.25 
NHPC NHPCB3C24SO( CALL )12 Mar 201524.001200000.050.050.050.05-1.15120.2920.200
NHPC NHPCA3P20SO( PUT )05 Mar 201520.001400000.700.700.700.70-0.55140.2920.20 
IBREALEST IBRLA3P75SO( PUT )05 Mar 201575.00360003.903.903.853.903.5590.2876.15 
TATAPOWER TATPA3C95SO( CALL )05 Mar 201595.00280000.950.950.950.95-1.5570.2785.25 
NHPC NHPCC3P18SO( PUT )19 Mar 201518.001400000.950.950.950.95-0.05140.2720.20270000
GMRINFRA GMRIB3C18SO( CALL )12 Mar 201518.001350001.251.251.251.250.95150.2617.70135000
DISHTV DISHB3C65SO( CALL )12 Mar 201565.003200012.0018.0012.0018.00-0.6580.2682.600
ACC ACCLMAR2015SF26 Mar 2015-15001722.651722.651680.101681.70-83.1060.261700.700
BHARTIARTL BHRTMAR2015SF26 Mar 2015-7000347.80349.95347.15348.90-10.10140.24347.909500
JSWENERGY JSWEA3P110SO( PUT )05 Mar 2015110.00200002.802.802.802.802.6550.23113.20 
NHPC NHPCB3P18SO( PUT )12 Mar 201518.001200000.050.050.050.050.00120.2220.200
ALBK ALBKB3C90SO( CALL )12 Mar 201590.002000021.0021.0015.5015.50-1.40100.22106.500
TATAPOWER TATPAPR2015SF30 Apr 2015-2400085.7592.0085.7592.00-3.0060.2185.250
GMRINFRA GMRIA3C18SO( CALL )05 Mar 201518.001080000.851.600.851.601.55120.2117.70 
INDUSINDBK IIBKMAR2015SF26 Mar 2015-2000913.55923.85900.00900.30-32.4040.18913.300
JPPOWER JPPWA3P8SO( PUT )05 Mar 20158.001800002.202.201.751.75-0.25120.1812.25 
JPPOWER JPPWA3P6SO( PUT )05 Mar 20156.001950001.802.101.802.10-0.25130.1512.25 
HINDALCO HNDLA3C150SO( CALL )05 Mar 2015150.00100004.354.354.354.351.1050.15147.90 
RECLTD RECL53C370SO( CALL )26 Mar 2015370.0040001.0011.301.0011.301.4540.15350.650
SENSEX BSX53C29000IO( CALL )26 Mar 201529000.0045735.00758.25735.00746.2036.5530.1329448.9545
CAIRN CARNB3C210SO( CALL )12 Mar 2015210.00400021.0090.3021.0090.3015.0040.11239.300
SUNPHARMA SUNP53P1040SO( PUT )26 Mar 20151040.00100017.0017.0017.0017.00-37.0540.111037.350
RECLTD RECLMAR2015SF26 Mar 2015-3000341.00355.80341.00355.80-16.1030.10350.650
RELINFRA RLNFMAR2015SF26 Mar 2015-2000483.80483.80483.80483.808.8040.10489.750
RELCAPITAL RCAPMAR2015SF26 Mar 2015-2000477.85477.85477.85477.8510.6540.10477.302000
JISLJALEQS JISLMAR2015SF26 Mar 2015-1200069.7569.7569.7569.750.0030.0869.9020000
DISHTV DISHB3P95SO( PUT )12 Mar 201595.0080007.0012.007.0012.000.6520.0882.600
ASHOKLEY ALLDA3C90SO( CALL )05 Mar 201590.0080002.752.752.752.752.7010.0773.80 
ONGC ONGCMAR2015SF26 Mar 2015-2000318.00319.50317.80319.50-2.8540.06319.80133500
HINDALCO HNDLMAR2015SF26 Mar 2015-4000152.10152.10149.95149.95-3.9520.06147.906000
AXISBANK AXISA3C560SO( CALL )05 Mar 2015560.00100045.0050.0045.0050.00-2.8020.06616.60 
COLPAL COLGMAR2015SF26 Mar 2015-2502050.002070.002050.002070.0077.4520.052068.850
SYNDIBANK SYNDMAR2015SF26 Mar 2015-4000118.70118.70118.40118.40-0.3520.05117.854000
JPPOWER JPPWA3C6SO( CALL )05 Mar 20156.00450006.206.206.206.20-0.2030.0512.25 
SENSEX BSX53P29800IO( PUT )26 Mar 201529800.0015550.00550.00550.00550.00196.4010.0529448.9530
SENSEX BSX53P30400IO( PUT )26 Mar 201530400.0015613.00613.00613.00613.00-387.0010.0529448.951980
NHPC NHPCB3C12SO( CALL )12 Mar 201512.00200005.058.105.058.10-0.3520.0420.200
SENSEX BSXA3P29200IO( PUT )05 Mar 201529200.00153.503.503.503.500.4010.0429448.95 
NHPC NHPCA3C18SO( CALL )05 Mar 201518.00200001.402.251.402.25-0.2020.0420.20 
NHPC NHPCA3C16SO( CALL )05 Mar 201516.00200002.604.202.604.20-0.2520.0420.20 
NHPC NHPCA3C14SO( CALL )05 Mar 201514.00200003.806.103.806.10-0.3520.0420.20 
BHEL BHELAPR2015SF30 Apr 2015-1000265.00265.00265.00265.00-10.0010.03269.501000
M&M MNMLMAR2015SF26 Mar 2015-2501238.501238.501238.501238.50-4.0010.031228.7025750
CAIRN CARNMAR2015SF26 Mar 2015-1000238.25238.25238.25238.25-7.2010.02239.301000
PNB PNBKB3C170SO( CALL )12 Mar 2015170.0012501.001.001.001.00-0.5510.02163.75100000