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 BSX54P27400IO( PUT )30 Apr 201527400.002749080170.25230.00138.35200.3526.001832727578.5127957.49390
SENSEX BSX54P27600IO( PUT )30 Apr 201527600.00615375210.00275.85178.35250.7011.90410251711.5227957.49120
SENSEX BSX54P28400IO( PUT )30 Apr 201528400.00318330535.00621.95442.30593.45-47.9021222920.0227957.4945
BANKBARODA BOBLA4P150SO( PUT )01 Apr 2015150.00164300001.002.300.050.050.0013144248.36163.300
SENSEX BSX54C28600IO( CALL )30 Apr 201528600.0066765254.55290.35204.40214.90-139.204451192.4027957.4966120
SENSEX BSX54C28400IO( CALL )30 Apr 201528400.0066150358.00358.00278.00292.45-141.004410189.8227957.4966180
SENSEX BSXAPR2015IF30 Apr 2015-6438028246.0028358.0028020.0028125.00-79.004292181.8627957.4967965
CAIRN CARNA4P200SO( PUT )01 Apr 2015200.0084000001.351.450.050.050.008400168.62213.850
ACC ACCLD4C1650SO( CALL )23 Apr 20151650.0010000003.0021.003.0021.002.054000166.201560.600
TATAMOTORS TAMOA4P520SO( PUT )01 Apr 2015520.0026390005.105.500.150.200.005278137.96549.950
ACC ACCL54C1590SO( CALL )30 Apr 20151590.0078400013.0039.0013.0039.00-9.753136126.691560.600
SENSEX BSXA4P27400IO( PUT )01 Apr 201527400.003892510.0011.506.106.501.352595106.6927957.4975
MARUTI MARU54P3500SO( PUT )30 Apr 20153500.0029600011.0016.0011.0016.00-9.852368104.073699.250
ACC ACCL54P1590SO( PUT )30 Apr 20151590.006250006.0061.006.0038.00-6.002500101.281560.600
GRASIM GRSM54P3550SO( PUT )30 Apr 20153550.002780005.0090.005.0053.00-8.602224100.313622.150
SENSEX BSXMAY2015IF28 May 2015-3405028436.0028519.0028222.0028294.00-81.00227096.8127957.4952860
SENSEX BSX54C27000IO( CALL )30 Apr 201527000.00313801353.451393.301353.451386.60100.95209289.0527957.4975
SBIN SBILA4P240SO( PUT )01 Apr 2015240.0035600001.004.300.050.050.00284885.97267.000
ONGC ONGCA4C340SO( CALL )01 Apr 2015340.0025060001.001.250.050.050.00501285.35306.800
GRASIM GRSMD4C3800SO( CALL )23 Apr 20153800.0020575060.0060.0026.0026.00-15.30164679.063622.150
MARUTI MARU54P3600SO( PUT )30 Apr 20153600.0020550090.0090.0025.0025.00-12.10164475.123699.250
GRASIM GRSM54P3450SO( PUT )30 Apr 20153450.0020600060.0060.003.0023.00-9.75164871.633622.150
JSWENERGY JSWEA4P110SO( PUT )01 Apr 2015110.0061080001.002.400.050.05-0.25152767.92118.450
IBREALEST IBRLA4C75SO( CALL )01 Apr 201575.0082520000.253.050.050.05-1.95206362.7365.450
POWERGRID PGCLA4P135SO( PUT )01 Apr 2015135.0044760001.001.600.050.050.00223860.79145.200
JISLJALEQS JISLA4C65SO( CALL )01 Apr 201565.0089680001.002.900.050.05-0.45224259.4161.600
ACC ACCLD4P1530SO( PUT )23 Apr 20151530.003840002.0015.002.0015.00-1.55153659.071560.600
IDBI IDBIA4C80SO( CALL )01 Apr 201580.0071240000.102.550.052.502.45178157.9171.05652000
BAJAJ-AUTO BAJT54P2010SO( PUT )30 Apr 20152010.002845005.0040.005.0040.0011.05227657.822017.350
MARUTI MARUC4C3800SO( CALL )16 Apr 20153800.0014500055.0055.0035.0035.0020.85116055.753699.250
BAJAJ-AUTO BAJTD4C2040SO( CALL )23 Apr 20152040.0026425010.0047.0010.0047.0011.90211454.662017.350
SYNDIBANK SYNDA4P90SO( PUT )01 Apr 201590.0060000000.051.700.050.05-1.65300054.35101.300
DRREDDY DRRL54P3400SO( PUT )30 Apr 20153400.001457506.0054.006.0054.00-23.00116649.993487.450
IDFC IDFCA4P155SO( PUT )01 Apr 2015155.0032000001.001.550.050.050.00160049.85166.850
L&TFH LNTFA4C65SO( CALL )01 Apr 201565.0072000002.953.000.100.15-0.05180047.88 0
LICHSGFIN LICHA4C420SO( CALL )01 Apr 2015420.00107600014.6027.1014.6027.102.35107647.43437.250
RPOWER RPOWA4P50SO( PUT )01 Apr 201550.0091320002.953.000.050.050.00228346.4856.550
ACC ACCL54P1560SO( PUT )30 Apr 20151560.002860003.5024.503.5024.50-6.20114445.011560.600
SAIL SAILA4P65SO( PUT )01 Apr 201565.0067080001.001.550.051.550.80167744.1468.35108000
JSWENERGY JSWEA4P105SO( PUT )01 Apr 2015105.0039040002.402.400.050.050.0097641.52118.45464000
SENSEX BSXA4P27600IO( PUT )01 Apr 201527600.001392012.0020.0012.0015.00-5.1592838.4427957.490
ALBK ALBKA4C110SO( CALL )01 Apr 2015110.0034360001.701.750.050.050.00171838.12100.30232000
HEROMOTOCO HERO54C2600SO( CALL )30 Apr 20152600.00140000113.00115.0082.0084.257.75112037.802642.600
BAJAJ-AUTO BAJT54P1950SO( PUT )30 Apr 20151950.001885003.0039.003.0023.002.00150837.162017.350
GRASIM GRSM54C3750SO( CALL )30 Apr 20153750.009700090.0090.0050.0052.00-18.7077637.033622.150
MARUTI MARU54P3550SO( PUT )30 Apr 20153550.0010350020.0022.0019.0022.00-34.0082836.973699.250
L&TFH LNTFA4C75SO( CALL )01 Apr 201575.0044320000.503.950.050.050.00110834.11 0
ASIANPAINT ASPL54C860SO( CALL )30 Apr 2015860.003940001.009.501.009.00-2.2078834.08808.750
AMTEKAUTO AMTKA4P120SO( PUT )01 Apr 2015120.0028000001.951.950.050.050.00140033.88 0
DRREDDY DRRL54P3350SO( PUT )30 Apr 20153350.00967503.0080.003.0038.00-20.1077432.783487.450
IDBI IDBIA4P70SO( PUT )01 Apr 201570.0046000001.002.500.050.10-0.20115032.7771.050
GRASIM GRSM54C3700SO( CALL )30 Apr 20153700.008325010.0070.0010.0070.00-20.1566631.133622.150
DISHTV DISHA4C85SO( CALL )01 Apr 201585.0035680001.952.050.050.050.0089230.6981.650
BIOCON BIOC54P450SO( PUT )30 Apr 2015450.006390008.0025.008.0020.000.80127829.84469.500
UNIONBANK UBILB4C140SO( CALL )09 Apr 2015140.00188100011.8522.0011.8522.006.05188129.34156.700
MARUTI MARU54C3900SO( CALL )30 Apr 20153900.007325060.0060.0030.0030.0015.5058628.893699.250
ARVIND ARVIA4C250SO( CALL )01 Apr 2015250.00102800025.7525.7516.0016.25-2.35102827.85262.000
BHEL BHELB4C220SO( CALL )09 Apr 2015220.00116600011.5021.6011.5021.251.45116627.57234.950
GRASIM GRSM54C3600SO( CALL )30 Apr 20153600.0074000130.00131.2590.00100.005.0059227.443622.150
CESC CESC54C660SO( CALL )30 Apr 2015660.004100000.608.500.606.00-1.9082027.27601.800
AMBUJACEM AMBCB4C230SO( CALL )09 Apr 2015230.00106800016.6028.5016.6028.005.80106826.97255.250
ASIANPAINT ASPL54C800SO( CALL )30 Apr 2015800.0032700012.0034.0012.0034.00-0.8065426.91808.750
AMBUJACEM AMBC54C255SO( CALL )30 Apr 2015255.0010000003.309.303.309.30-1.00100026.13255.250
ACC ACCL54C1650SO( CALL )30 Apr 20151650.001560002.0016.002.0016.00-8.8062425.911560.600
HDFC HDFC54C1380SO( CALL )30 Apr 20151380.001835002.0016.002.0016.00-11.7573425.481311.250
BAJAJ-AUTO BAJT54C2100SO( CALL )30 Apr 20152100.001200002.0028.002.0028.00-1.0096025.442017.350
AMBUJACEM AMBC54C250SO( CALL )30 Apr 2015250.009200006.0012.506.0012.50-0.8592023.85255.250
CANBK CANBA4C350SO( CALL )01 Apr 2015350.0064200013.7525.1513.7525.151.9064223.71367.900
DRREDDY DRRLD4C3700SO( CALL )23 Apr 20153700.00637503.0033.003.0033.0020.3051023.703487.450
BPCL BPCL54P780SO( PUT )30 Apr 2015780.002960005.0018.505.0018.50-13.4059223.43809.950
DRREDDY DRRL54C3400SO( CALL )30 Apr 20153400.0064000149.25179.00140.50171.0044.5051222.793487.450
JSWENERGY JSWEB4C100SO( CALL )09 Apr 2015100.00197600011.3018.9511.3018.20-0.9549422.70118.450
KTKBANK KARBB4C105SO( CALL )09 Apr 2015105.00186000012.1521.4012.1520.854.8593022.60124.600
DRREDDY DRRLC4C3700SO( CALL )16 Apr 20153700.00600004.0024.004.0024.0017.8048022.283487.450
TCS TCSL54P2550SO( PUT )30 Apr 20152550.008500011.0061.0011.0061.00-10.0068022.002547.050
IDFC IDFCA4P165SO( PUT )01 Apr 2015165.0013200001.551.550.050.05-0.2566021.88166.850
DRREDDY DRRLC4P3350SO( PUT )16 Apr 20153350.00650003.5023.503.5023.50-9.6552021.863487.450
NMDC NMDCA4P125SO( PUT )01 Apr 2015125.0017000001.001.800.050.05-0.0585021.40130.050
CANBK CANBA4P390SO( PUT )01 Apr 2015390.0051000032.7532.7521.0021.05-6.2551021.26367.900
GAIL GAILA4C360SO( CALL )01 Apr 2015360.0055800012.1027.6512.1027.5013.05111621.19388.850
HINDUNILVR HULL54C900SO( CALL )30 Apr 2015900.002260001.5020.001.5012.00-3.0545220.65872.900
ASIANPAINT ASPL54P800SO( PUT )30 Apr 2015800.002520001.8015.801.8015.80-5.4550420.38808.750
ARVIND ARVID4P280SO( PUT )23 Apr 2015280.006960006.6018.006.6018.001.7569620.34262.000
ARVIND ARVI54C260SO( CALL )30 Apr 2015260.007480007.8015.807.8015.80-1.7074820.33262.000
IBREALEST IBRLA4P65SO( PUT )01 Apr 201565.0030000002.003.400.801.150.9575020.0365.450
DRREDDY DRRLD4P3300SO( PUT )23 Apr 20153300.00600002.5022.502.5022.503.5048019.873487.450
INDUSINDBK IIBK54C940SO( CALL )30 Apr 2015940.002090001.509.001.509.00-1.4541819.75882.500
ASHOKLEY ALLDB4P65SO( PUT )09 Apr 201565.0030000000.652.250.050.100.0537519.7373.550
BIOCON BIOC54C400SO( CALL )30 Apr 2015400.0045200023.0042.0023.0042.001.0090419.54469.500
AXISBANK AXIS54C540SO( CALL )30 Apr 2015540.0034200018.0035.0018.0035.00-4.9068419.37560.400
CIPLA CIPLD4C740SO( CALL )23 Apr 2015740.002560001.2011.201.2011.205.3551219.17711.200
IOB IOBLA4P38SO( PUT )01 Apr 201538.0049800000.801.250.050.100.05124519.1542.350
ARVIND ARVI54C250SO( CALL )30 Apr 2015250.0070000013.0023.0013.0023.00-1.3070018.76262.000
DRREDDY DRRL54C3450SO( CALL )30 Apr 20153450.0050000120.25140.00108.00134.0039.7540017.843487.450
CENTURYTEX CENT54P580SO( PUT )30 Apr 2015580.003030001.0015.001.0010.00-2.7560617.84637.150
HDFC HDFC54C1260SO( CALL )30 Apr 20151260.0013200091.2595.0069.2569.25-14.6052817.701311.250
MARUTI MARU54P3650SO( PUT )30 Apr 20153650.0047500100.00100.0037.0037.00-14.5038017.663699.250
HINDPETRO HPCL54P640SO( PUT )30 Apr 2015640.002630006.6015.606.6015.60-8.4052617.12650.100
HDFC HDFC54P1290SO( PUT )30 Apr 20151290.001300004.0027.004.0027.00-4.0052016.971311.250
CESC CESC54C640SO( CALL )30 Apr 2015640.002500001.309.501.309.50-2.9550016.19601.800
NMDC NMDCB4C110SO( CALL )09 Apr 2015110.00120000027.3527.3520.1520.150.5060016.19130.050
COALINDIA COAL54C360SO( CALL )30 Apr 2015360.004340003.0015.003.0012.00-0.2543416.11362.400
BPCL BPCLD4C840SO( CALL )23 Apr 2015840.001810001.007.001.007.001.1036215.27809.950
HDFCBANK HDBK54C1050SO( CALL )30 Apr 20151050.0014000039.0039.0014.0014.25-5.2556015.051022.850
HINDPETRO HPCL54P620SO( PUT )30 Apr 2015620.0023600018.0018.001.009.00-8.9047214.84650.100
AXISBANK AXISD4C560SO( CALL )23 Apr 2015560.002580006.0020.006.0020.00-4.7051614.78560.400
AXISBANK AXISC4C540SO( CALL )16 Apr 2015540.0025800038.0038.0021.0021.00-12.2551614.69560.400
VOLTAS VOLTA4C240SO( CALL )01 Apr 2015240.0053400029.1544.9025.0040.059.1053414.57279.350
DLF DLFLB4C140SO( CALL )09 Apr 2015140.0086800027.7527.7517.5017.50-2.4543414.19158.250
ALBK ALBK54P105SO( PUT )30 Apr 2015105.0012880002.006.602.006.600.3064414.07100.300
HINDUNILVR HULL54C920SO( CALL )30 Apr 2015920.001500002.5010.502.5010.500.7530013.91872.900
ASIANPAINT ASPLD4P820SO( PUT )23 Apr 2015820.001660007.0019.007.0019.00-9.5533213.82808.750
CANBK CANB54C370SO( CALL )30 Apr 2015370.003600005.6018.605.6018.602.1036013.80367.900
ASIANPAINT ASPL54P840SO( PUT )30 Apr 2015840.0015700016.0036.0016.0036.00-7.1531413.64808.750
HINDUNILVR HULL54P860SO( PUT )30 Apr 2015860.0015400029.0029.005.0015.00-5.2530813.47872.900
DRREDDY DRRL54P3300SO( PUT )30 Apr 20153300.004000051.5051.5026.0026.00-16.5032013.353487.450
HINDUNILVR HULL54P840SO( PUT )30 Apr 2015840.001570002.0015.002.0010.00-5.0531413.33872.900
BPCL BPCL54P800SO( PUT )30 Apr 2015800.0016200015.0042.0015.0015.00-28.7532413.31809.950
EXIDEIND EXIDA4C185SO( CALL )01 Apr 2015185.006960001.901.950.050.05-0.1534812.94177.700
HDIL HDILA4P90SO( PUT )01 Apr 201590.0014080000.052.750.050.10-0.9535212.88101.70536000
SENSEX BSXC4C28400IO( CALL )16 Apr 201528400.00450014.00265.0014.00223.00187.0030012.8327957.490
INDUSINDBK IIBKD4C880SO( CALL )23 Apr 2015880.0014300010.0024.0010.0024.00-6.3528612.82882.500
ARVIND ARVIB4C240SO( CALL )09 Apr 2015240.0046600040.4540.4525.5025.65-3.6046612.71262.000
HEXAWARE HXTLA4C290SO( CALL )01 Apr 2015290.0040400011.9522.8011.9522.802.4020212.41312.600
CAIRN CARNA4C195SO( CALL )01 Apr 2015195.005920009.9018.259.9018.251.8059212.37213.850
INDUSINDBK IIBK54C900SO( CALL )30 Apr 2015900.0013200034.0034.005.0021.001.0026412.08882.500
SYNDIBANK SYNDA4C110SO( CALL )01 Apr 2015110.0010800001.002.450.050.050.0054012.01101.300
SAIL SAILA4C65SO( CALL )01 Apr 201565.0016960005.605.603.303.30-0.7542411.7968.350
ARVIND ARVID4C260SO( CALL )23 Apr 2015260.004320006.8012.806.8012.80-3.1543211.65262.000
EXIDEIND EXIDB4C160SO( CALL )09 Apr 2015160.0062400028.6028.6021.5521.600.4531211.54177.700
BANKBARODA BOBL54P165SO( PUT )30 Apr 2015165.006725001.006.301.005.50-0.9053811.33163.300
JPASSOCIAT JAIAA4C30SO( CALL )01 Apr 201530.0036160000.601.400.050.050.0045211.1024.80240000
HDFC HDFC54P1320SO( PUT )30 Apr 20151320.008250010.0041.0010.0041.00-13.2533011.101311.250
PNB PNBKA4P165SO( PUT )01 Apr 2015165.006150009.8519.609.8519.603.2549211.05144.400
ANDHRABANK ANBK54P90SO( PUT )30 Apr 201590.0011280005.8010.005.8010.000.7528211.0479.050
DRREDDY DRRL54C3500SO( CALL )30 Apr 20153500.003000095.00114.7595.00114.7542.0524010.813487.450
IDFC IDFCA4P160SO( PUT )01 Apr 2015160.006640001.501.500.050.050.0033210.67166.850
DRREDDY DRRL54C3350SO( CALL )30 Apr 20153350.0030000180.00200.50180.00200.5045.5024010.623487.450
CENTURYTEX CENT54C680SO( CALL )30 Apr 2015680.001500005.0017.705.0017.70-5.7530010.37637.150
CESC CESC54P600SO( PUT )30 Apr 2015600.001680003.6027.603.6017.60-7.4533610.35601.800
IBREALEST IBRLA4C80SO( CALL )01 Apr 201580.0012400001.853.001.853.002.9531010.2865.451240000
BHARTIARTL BHRT54P380SO( PUT )30 Apr 2015380.002670001.008.501.008.50-4.2553410.27393.900
CESC CESC54P620SO( PUT )30 Apr 2015620.0015800012.0040.0012.0030.00-6.1031610.26601.800
AXISBANK AXIS54C580SO( CALL )30 Apr 2015580.001720003.0017.002.0017.00-1.9034410.13560.400
IDBI IDBIA4P65SO( PUT )01 Apr 201565.0015200000.052.500.050.05-1.0038010.0271.05264000
CESC CESC54C620SO( CALL )30 Apr 2015620.001590002.5014.502.5014.50-4.353189.99601.800
SENSEX BSX54C28200IO( CALL )30 Apr 201528200.003465470.00484.00384.85384.85-28.152319.9227957.492985
HEXAWARE HXTL54C320SO( CALL )30 Apr 2015320.003000009.2511.509.0011.501.451509.90312.600
CANBK CANB54P370SO( PUT )30 Apr 2015370.002600000.7020.700.7010.00-8.002609.89367.900
MOTHERSUMI MSSLD4C500SO( CALL )23 Apr 2015500.001920007.5522.754.454.45-14.703849.84 0
ANDHRABANK ANBKB4C60SO( CALL )09 Apr 201560.00126400012.4020.9512.4020.00-0.503169.6879.050
DABUR DABUB4C240SO( CALL )09 Apr 2015240.0036400016.0528.5016.0027.801.103649.53265.450
HINDUNILVR HULL54C880SO( CALL )30 Apr 2015880.001060003.0024.003.0024.001.652129.51872.900
BPCL BPCL54P740SO( PUT )30 Apr 2015740.001260001.007.701.007.70-6.852529.37809.950
CROMPGREAV CRGLB4C150SO( CALL )09 Apr 2015150.0056000011.6021.5511.6021.552.355609.32166.000
HINDZINC HNZLA4C140SO( CALL )01 Apr 2015140.0057600013.4026.5013.4026.504.202889.17161.850
DABUR DABUA4C240SO( CALL )01 Apr 2015240.0035000015.7026.9015.7026.900.203509.14265.450
ALBK ALBKB4C80SO( CALL )09 Apr 201580.0086800029.4029.4020.9021.101.504349.12100.300
CIPLA CIPL54C720SO( CALL )30 Apr 2015720.001240001.8021.801.8021.807.402489.11711.200
TCS TCSL54P2400SO( PUT )30 Apr 20152400.00375002.0018.002.0018.008.703009.032547.050
SAIL SAILA4P60SO( PUT )01 Apr 201560.0014800001.501.550.050.050.003709.0268.35432000
INDUSINDBK IIBK54C860SO( CALL )30 Apr 2015860.0010000021.0041.0021.0041.00-5.852008.91882.500
ASIANPAINT ASPL54P820SO( PUT )30 Apr 2015820.001060007.0024.007.0024.00-7.102128.85808.750
PTC PTCIA4P70SO( PUT )01 Apr 201570.0012400000.250.250.250.25-1.753108.7180.750
DABUR DABU54C270SO( CALL )30 Apr 2015270.003160009.909.901.707.702.753168.70265.450
PFC PFCL54P280SO( PUT )30 Apr 2015280.003000004.0014.004.0014.00-1.803008.67272.750
IFCI IFCIA4C36SO( CALL )01 Apr 201536.0024000000.100.100.100.10-1.303008.6633.350
CANBK CANBD4P380SO( PUT )23 Apr 2015380.002220005.0013.005.0013.00-1.452228.63367.900
BHARTIARTL BHRT54C400SO( CALL )30 Apr 2015400.002100001.5018.001.5010.00-5.354208.60393.900
HINDUNILVR HULL54P820SO( PUT )30 Apr 2015820.0010300013.0013.001.006.00-1.502068.50872.900
ASHOKLEY ALLDB4C50SO( CALL )09 Apr 201550.00105600033.7033.7024.1024.102.251328.3873.550
ORIENTBANK OBNKB4C190SO( CALL )09 Apr 2015190.0040000012.3026.7512.3026.756.004008.38204.700
PFC PFCL54C270SO( CALL )30 Apr 2015270.003000003.0013.003.0013.00-0.853008.34272.750
RANBAXY RANB54C800SO( CALL )30 Apr 2015800.0010000040.0040.0020.0020.004.002008.30814.100
HINDUNILVR HULLD4P820SO( PUT )23 Apr 2015820.001000001.0010.001.005.00-2.052008.25872.900
IOC IOCLA4C370SO( CALL )01 Apr 2015370.002200001.457.401.051.050.952208.21368.300
CESC CESC56C540SO( CALL )25 Jun 2015540.0013300039.6585.0539.6585.050.052668.01601.800
SAIL SAILA4P55SO( PUT )01 Apr 201555.0014240001.401.400.050.050.003567.9368.350
RELCAPITAL RCAP54C420SO( CALL )30 Apr 2015420.001820009.0021.009.0021.00-7.753647.91424.550
BHEL BHEL54P230SO( PUT )30 Apr 2015230.003320000.706.700.706.700.603327.80234.950
CENTURYTEX CENTA4P620SO( PUT )01 Apr 2015620.001250001.001.001.001.00-23.052507.76637.150
CAIRN CARN54P215SO( PUT )30 Apr 2015215.003500003.008.003.008.00-1.903507.75213.850
ASHOKLEY ALLDA4P70SO( PUT )01 Apr 201570.0010800001.501.600.051.601.401357.6573.55152000
MARUTI MARU54C3650SO( CALL )30 Apr 20153650.0020000154.00154.00143.00143.0057.751607.593699.250
CIPLA CIPL54C680SO( CALL )30 Apr 2015680.0010500044.2544.2521.0041.7510.952107.49711.200
BATAINDIA BATA56C1230SO( CALL )25 Jun 20151230.006000027.0027.007.0015.005.002407.481090.750
BANKINDIA BOILA4C180SO( CALL )01 Apr 2015180.0037800012.1020.2012.1020.200.203787.42195.750
AUROPHARMA AUPL56P1170SO( PUT )25 Jun 20151170.006000081.0081.0041.0046.00-24.902407.381220.200
SENSEX BSXC4P28000IO( PUT )16 Apr 201528000.00261055.00299.0055.00299.00-47.351747.3527957.490
HDIL HDILA4C115SO( CALL )01 Apr 2015115.006200001.801.901.801.901.851557.24101.70620000
IOC IOCLA4P370SO( PUT )01 Apr 2015370.001900009.259.259.259.25-6.151907.20368.30190000
ASHOKLEY ALLDA4P65SO( PUT )01 Apr 201565.0010800001.451.600.051.601.551357.1173.55152000
MOTHERSUMI MSSLA4P500SO( PUT )01 Apr 2015500.001410001.201.451.201.40-14.552827.06 0
L&TFH LNTFA4C80SO( CALL )01 Apr 201580.008400003.403.400.050.050.002106.86 0
MOTHERSUMI MSSLC4C490SO( CALL )16 Apr 2015490.0013400022.8522.857.807.80-13.552686.77 0
GLENMARK GLPL54C780SO( CALL )30 Apr 2015780.008400028.7539.0014.2536.250.751686.77786.000
ASIANPAINT ASPLD4C840SO( CALL )23 Apr 2015840.00800001.5011.501.5011.50-1.901606.77808.750
RELCAPITAL RCAP54P440SO( PUT )30 Apr 2015440.001480005.0025.005.0025.00-0.752966.75424.550
MOTHERSUMI MSSLB4C480SO( CALL )09 Apr 2015480.0013400027.9027.9013.0013.00-11.402686.70 0
GAIL GAIL54C380SO( CALL )30 Apr 2015380.0017000010.2516.754.0014.004.003406.66388.850
AMTEKAUTO AMTKB4C125SO( CALL )09 Apr 2015125.0046400011.2024.0011.2024.005.152326.56 0
AXISBANK AXISD4C600SO( CALL )23 Apr 2015600.001080001.008.001.008.00-1.252166.52560.400
SENSEX BSX54P27200IO( PUT )30 Apr 201527200.002370129.00170.50112.65148.056.501586.4727957.49195
LICHSGFIN LICH54C440SO( CALL )30 Apr 2015440.0014000023.5023.5018.2519.00-2.151406.45437.250
IDBI IDBIA4P60SO( PUT )01 Apr 201560.0010480000.052.500.052.502.402626.4271.05552000
AUROPHARMA AUPL55P1050SO( PUT )28 May 20151050.006000024.0024.008.008.00-12.502406.391220.200
SENSEX BSX54P27800IO( PUT )30 Apr 201527800.002280270.85297.65226.40297.656.851526.3927957.49120
CIPLA CIPL54P740SO( PUT )30 Apr 2015740.008000055.8055.8041.2542.25-11.901606.31711.200
BAJAJ-AUTO BAJT54C2040SO( CALL )30 Apr 20152040.003000076.0076.0041.2541.25-13.752406.292017.350
IBREALEST IBRLA4C85SO( CALL )01 Apr 201585.007240000.053.000.053.000.901816.2965.45472000
CIPLA CIPL54P760SO( PUT )30 Apr 2015760.007500076.2577.5056.0077.505.351506.22711.2025000
BHARTIARTL BHRT54P390SO( PUT )30 Apr 2015390.001560001.5012.501.5012.50-0.403126.19393.900
HCLTECH HCLT54C980SO( CALL )30 Apr 2015980.006000043.5043.5032.5032.757.752406.10979.650
CIPLA CIPL54C700SO( CALL )30 Apr 2015700.008000021.0032.2521.0031.507.851605.81711.200
CAIRN CARN54C230SO( CALL )30 Apr 2015230.002500001.003.001.003.00-0.102505.80213.850
IOB IOBLA4P40SO( PUT )01 Apr 201540.0014000001.301.301.251.251.203505.7742.351400000
DISHTV DISHA4C95SO( CALL )01 Apr 201595.006000000.050.050.050.05-1.601505.7081.650
BHARTIARTL BHRT54C360SO( CALL )30 Apr 2015360.0014600022.0037.0022.0037.00-1.452925.70393.900
SENSEX BSX54P28200IO( PUT )30 Apr 201528200.001980416.65512.80356.00460.20-73.601325.6727957.49750
HINDUNILVR HULL54C940SO( CALL )30 Apr 2015940.00600002.007.002.007.000.951205.66872.900
TCS TCSL54P2450SO( PUT )30 Apr 20152450.00230002.0028.002.0028.0010.251845.662547.050
CANBK CANB54C360SO( CALL )30 Apr 2015360.0014600010.0026.0010.0026.003.401465.56367.900
JISLJALEQS JISLA4P60SO( PUT )01 Apr 201560.009000001.002.500.200.200.102255.5061.600
FEDERALBNK FEDBA4C115SO( CALL )01 Apr 2015115.0042000010.2018.1010.2017.400.402105.42132.000
CENTURYTEX CENT54P600SO( PUT )30 Apr 2015600.00890001.6015.601.6015.60-3.201785.41637.150
STAR STAC56C1230SO( CALL )25 Jun 20151230.0040000127.00127.0063.0068.00-42.10805.29 0
DIVISLAB DIVI54C1830SO( CALL )30 Apr 20151830.00285008.0036.008.0036.00-0.802285.271790.150
BANKINDIA BOIL54P200SO( PUT )30 Apr 2015200.002560001.007.001.007.000.252565.22195.750
HDIL HDILA4P95SO( PUT )01 Apr 201595.005320002.752.752.502.502.451335.19101.70532000
JISLJALEQS JISLA4C70SO( CALL )01 Apr 201570.007200002.852.850.050.050.001805.1461.600
BHEL BHEL54C250SO( CALL )30 Apr 2015250.002000000.608.000.606.00-0.852005.10234.950
MOTHERSUMI MSSLA4C490SO( CALL )01 Apr 2015490.0010000012.8021.9012.8020.5018.402005.07 0
MOTHERSUMI MSSLD4P500SO( PUT )23 Apr 2015500.0010000011.4011.401.401.40-19.102005.06 0
SENSEX BSX54P28000IO( PUT )30 Apr 201528000.001770329.60373.15287.00373.15-64.901185.0127957.4960
JPASSOCIAT JAIAA4C32SO( CALL )01 Apr 201532.0015360001.301.300.050.050.001925.0124.800
AMBUJACEM AMBCB4C255SO( CALL )09 Apr 2015255.001900001.907.901.902.45-3.651904.93255.250
UCOBANK UCOBA4P60SO( PUT )01 Apr 201560.008040001.001.200.050.05-0.052014.8763.854000
CIPLA CIPL54P700SO( PUT )30 Apr 2015700.006800011.2522.002.0020.00-1.251364.85711.200
SENSEX BSXD4C28800IO( CALL )23 Apr 201528800.00165014.00253.0014.0056.00-158.301104.7727957.490
SENSEX BSXD4C29000IO( CALL )23 Apr 201529000.00162015.00201.0015.00201.0037.501084.7127957.490
SENSEX BSXD4C28600IO( CALL )23 Apr 201528600.00162012.00266.0012.00266.00-10.301084.6527957.490
SENSEX BSXC4C28600IO( CALL )16 Apr 201528600.00162017.00269.0017.00269.0075.801084.6527957.490
INFY INFY54C2250SO( CALL )30 Apr 20152250.002000077.0077.0066.5066.502.85804.642216.600
SENSEX BSXD4C28400IO( CALL )23 Apr 201528400.00162048.00289.0048.00289.0088.001084.6227957.490
AUROPHARMA AUPL56P1110SO( PUT )25 Jun 20151110.004000054.0054.0014.0017.00-31.501604.561220.200
AUROPHARMA AUPL55P1110SO( PUT )28 May 20151110.004000039.0039.0012.0012.00-23.451604.541220.200
CAIRN CARN54C210SO( CALL )30 Apr 2015210.002080003.4010.803.4010.800.502084.52213.850
SENSEX BSXC4P27800IO( PUT )16 Apr 201527800.00162012.00240.0012.00240.00-20.951084.5227957.490
RELINFRA RLNFD4P440SO( PUT )23 Apr 2015440.001000004.0016.004.0016.00-4.402004.50432.750
SENSEX BSXC4P27600IO( PUT )16 Apr 201527600.0016208.00210.008.00210.0018.901084.4827957.490
KTKBANK KARBA4P110SO( PUT )01 Apr 2015110.004000001.301.300.100.100.052004.42124.600
SBIN SBILA4P260SO( PUT )01 Apr 2015260.001700000.500.500.500.50-7.001364.42267.000
AUROPHARMA AUPL55P1080SO( PUT )28 May 20151080.004000027.0027.007.009.00-18.251604.381220.200
SAIL SAILA4P50SO( PUT )01 Apr 201550.008560001.401.400.050.050.002144.3468.350
JPASSOCIAT JAIAA4C34SO( CALL )01 Apr 201534.0012320001.301.300.050.050.001544.2724.800
FEDERALBNK FEDB54P135SO( PUT )30 Apr 2015135.003040001.805.001.805.00-0.801524.20132.000
LUPIN LUPL54C1980SO( CALL )30 Apr 20151980.0020000107.00107.0095.5095.5018.50804.162007.050
IFCI IFCID4C24SO( CALL )23 Apr 201524.0012560005.9513.905.959.50-1.101574.1333.350
SENSEX BSX55P27200IO( PUT )28 May 201527200.001500208.05279.10208.05266.00-11.001004.1127957.490
AUROPHARMA AUPL55P1020SO( PUT )28 May 20151020.004000014.0014.004.004.000.001604.111220.200
BHARTIARTL BHRT54C390SO( CALL )30 Apr 2015390.0010000010.2515.0010.2515.004.752004.02393.900
IRB IRBIB4C220SO( CALL )09 Apr 2015220.0016600015.5529.0015.5528.953.201664.02245.400
CROMPGREAV CRGLA4C150SO( CALL )01 Apr 2015150.0024200011.4017.5011.4017.50-1.352423.97166.000
HINDPETRO HPCLD4P640SO( PUT )23 Apr 2015640.006000028.0028.0013.0013.00-12.701203.96650.100
UNITECH UNITA4C22SO( CALL )01 Apr 201522.0017820000.450.450.050.050.001983.9616.200
RELINFRA RLNF54C440SO( CALL )30 Apr 2015440.00870002.0015.702.0015.700.451743.90432.750
IFCI IFCIB4C24SO( CALL )09 Apr 201524.0011520005.9013.805.909.400.151443.7633.350
DIVISLAB DIVI54C1800SO( CALL )30 Apr 20151800.002000088.2588.2568.0068.004.501603.751790.150
AMBUJACEM AMBC54C265SO( CALL )30 Apr 2015265.001400000.504.700.504.70-0.951403.74255.250
L&TFH LNTFA4C85SO( CALL )01 Apr 201585.004320003.553.550.050.050.001083.74 0
COALINDIA COAL54C350SO( CALL )30 Apr 2015350.0010000023.7023.7018.2518.258.001003.70362.400
IOC IOCLA4P360SO( PUT )01 Apr 2015360.001000008.008.008.008.001.501003.68368.30100000
IDBI IDBIA4C90SO( CALL )01 Apr 201590.004000002.452.450.050.050.001003.6571.050
HDIL HDILB4C80SO( CALL )09 Apr 201580.0033600031.8031.8020.0020.00-4.35843.59101.700
BATAINDIA BATA55C1170SO( CALL )28 May 20151170.003000029.0029.0012.0014.000.001203.571090.750
IOB IOBLA4C46SO( CALL )01 Apr 201546.007600001.201.200.050.050.001903.5642.35376000
UCOBANK UCOBA4P55SO( PUT )01 Apr 201555.006400001.101.100.050.05-0.951603.5563.850
LT LNTL54C1680SO( CALL )30 Apr 20151680.0020000104.00104.0092.0092.0013.90803.551719.000
L&TFH LNTFA4C90SO( CALL )01 Apr 201590.003840003.553.550.050.050.00963.52 0
ABIRLANUVO ABNV54C1650SO( CALL )30 Apr 20151650.002000070.2570.2560.0060.005.00803.431662.654000
ACC ACCL54C1620SO( CALL )30 Apr 20151620.002000048.0048.0027.5027.502.50803.311560.600
AXISBANK AXIS54P560SO( PUT )30 Apr 2015560.00580001.8014.801.8014.80-6.751163.29560.400
STAR STAC55P1060SO( PUT )28 May 20151060.003000063.0063.0023.0025.00-30.15603.29 0
BPCL BPCLA4P800SO( PUT )01 Apr 2015800.004000018.0518.0518.0518.05-12.70803.27809.9540000
UNITECH UNITA4C18SO( CALL )01 Apr 201518.0017640000.450.450.050.050.001963.2116.200
PETRONET PLNGAPR2015SF30 Apr 2015-180000182.00182.00173.00173.00-4.55903.19171.450
NHPC NHPCC4C12SO( CALL )16 Apr 201512.0016800004.7010.954.707.700.701683.1319.900
JUBLFOOD JBFW54C1500SO( CALL )30 Apr 20151500.002000055.0066.0055.0066.008.00803.121478.750
CESC CESC54C560SO( CALL )30 Apr 2015560.005200023.3052.1523.3052.150.251043.10601.800
CESC CESC54C600SO( CALL )30 Apr 2015600.005000014.0024.2514.0024.255.001003.09601.800
UNIONBANK UBILA4P150SO( PUT )01 Apr 2015150.002040001.002.000.150.150.102043.08156.700
L&TFH LNTFA4C70SO( CALL )01 Apr 201570.004160003.703.903.703.903.851043.07 416000
UNIONBANK UBILA4P145SO( PUT )01 Apr 2015145.002060001.002.000.100.100.052063.00156.700
JPASSOCIAT JAIAA4P22SO( PUT )01 Apr 201522.0012800001.351.351.351.351.301602.9824.801280000
CIPLA CIPL54P720SO( PUT )30 Apr 2015720.004000019.2531.0019.2531.004.30802.98711.200
BIOCON BIOC54P430SO( PUT )30 Apr 2015430.00680001.309.301.309.30-6.601362.96469.500
JISLJALEQS JISLA4C75SO( CALL )01 Apr 201575.003760003.003.002.902.902.85942.9361.60376000
NHPC NHPCB4C12SO( CALL )09 Apr 201512.0015800004.6510.954.657.70-0.101582.9219.900
DLF DLFLD4P160SO( PUT )23 Apr 2015160.001760001.006.201.006.20-0.25882.87158.250
JUSTDIAL JUST54C1350SO( CALL )30 Apr 20151350.002000075.0075.0058.5058.50-4.501602.83 0
DABUR DABU54C280SO( CALL )30 Apr 2015280.001000000.304.300.304.300.001002.82265.450
DRREDDY DRRL54C3300SO( CALL )30 Apr 20153300.008000226.25246.00226.25246.0066.00642.823487.450
BHARATFORG BHFL55C1380SO( CALL )28 May 20151380.002000029.0029.0012.0012.00-2.00802.801276.100
EXIDEIND EXID54C180SO( CALL )30 Apr 2015180.001520002.007.202.007.200.50762.80177.700
MINDTREE MIND54C1350SO( CALL )30 Apr 20151350.002000028.0039.0028.0039.0011.75802.76 0
KOTAKBANK KOTB54C1320SO( CALL )30 Apr 20151320.002000050.2550.2540.0040.005.00802.731313.150
NHPC NHPCA4C22SO( CALL )01 Apr 201522.0012000000.600.600.600.600.551202.7119.901200000
AUROPHARMA AUPL56C1320SO( CALL )25 Jun 20151320.002000049.0049.0018.0018.00-4.00802.701220.200
IDEA IDEAA4P180SO( PUT )01 Apr 2015180.001500000.100.100.100.10-4.80752.70183.750
HINDPETRO HPCL54P680SO( PUT )30 Apr 2015680.003700065.0065.0038.0038.00-17.25742.70650.100
SYNDIBANK SYNDB4C110SO( CALL )09 Apr 2015110.002420000.050.050.050.05-0.301212.66101.300
DLF DLFLA4C135SO( CALL )01 Apr 2015135.0017200014.8022.3014.8022.30-2.25862.63158.250
DLF DLFL54C160SO( CALL )30 Apr 2015160.001600001.207.201.207.20-0.75802.62158.250
BANKBARODA BOBLB4C140SO( CALL )09 Apr 2015140.0016250014.5525.5014.5525.502.601302.60163.300
UNITECH UNITC4C8SO( CALL )16 Apr 20158.0015480005.0011.705.005.50-2.901722.5516.200
ARVIND ARVIC4P330SO( PUT )16 Apr 2015330.006600036.0566.3536.0566.356.15662.51262.000
M&M MNML54C1200SO( CALL )30 Apr 20151200.002000055.2555.2541.0041.00-6.20802.491187.150
BHEL BHEL54C240SO( CALL )30 Apr 2015240.0010000010.1510.159.009.000.251002.49234.950
IOC IOCL54P370SO( PUT )30 Apr 2015370.006400024.0024.0010.0010.00-9.90642.47368.300
MCLEODRUSS MCRSAPR2015SF30 Apr 2015-100000254.00254.00240.00240.00-6.951002.47239.150
ICICIBANK ICICB4P390SO( PUT )09 Apr 2015390.005250042.3080.4042.3080.409.70422.36315.300
IDEA IDEAC4C150SO( CALL )16 Apr 2015150.0013200020.5037.1520.2537.153.20662.34183.750
BATAINDIA BATA56C1140SO( CALL )25 Jun 20151140.002000054.0054.0014.0025.00-22.55802.341090.750
KOTAKBANK KOTBC4C1170SO( CALL )16 Apr 20151170.001800090.60162.8090.60162.8015.85722.331313.150
BATAINDIA BATA54C1140SO( CALL )30 Apr 20151140.002000010.2526.0010.2526.004.00802.311090.750
STAR STAC56P1080SO( PUT )25 Jun 20151080.002000079.0079.0049.0049.00-31.35402.28 0
CAIRN CARN54C225SO( CALL )30 Apr 2015225.001000000.504.500.504.500.201002.27213.850
INDIACEM INCMB4C65SO( CALL )09 Apr 201565.0024400034.2034.2021.7521.75-2.601222.2786.450
APOLLOTYRE APLTB4C140SO( CALL )09 Apr 2015140.0014000015.5026.7015.5026.703.85702.25168.250
CAIRN CARN54C220SO( CALL )30 Apr 2015220.001000003.906.003.906.000.151002.24213.850
AUROPHARMA AUPL56P1080SO( PUT )25 Jun 20151080.002000045.0045.0010.0012.00-27.25802.211220.200
IOC IOCLA4C330SO( CALL )01 Apr 2015330.006000034.2541.9034.2541.9017.25602.20368.300
AUROPHARMA AUPL56P1050SO( PUT )25 Jun 20151050.002000022.0022.0012.0012.00-19.25802.131220.200
ADANIENT ADEL55C520SO( CALL )28 May 2015520.003500067.00100.0067.00100.00-11.50702.11615.400
ALBK ALBKC4P130SO( PUT )16 Apr 2015130.0013600017.1031.8017.1031.803.35682.10100.300
BATAINDIA BATA56P1020SO( PUT )25 Jun 20151020.002000035.0035.0010.0011.00-19.15802.081090.750
NHPC NHPCD4C12SO( CALL )23 Apr 201512.0011000004.7011.004.707.700.301102.0719.900
EXIDEIND EXID54P190SO( PUT )30 Apr 2015190.001040005.0013.005.0013.001.75522.06177.700
UCOBANK UCOBC4P90SO( PUT )16 Apr 201590.0018400015.1526.0015.1526.000.80462.0363.850
JPASSOCIAT JAIAA4P24SO( PUT )01 Apr 201524.008000001.351.351.301.301.251002.0224.80800000
ICICIBANK ICIC54C320SO( CALL )30 Apr 2015320.00600009.5013.009.5013.001.30481.98315.300
L&TFH LNTFA4P60SO( PUT )01 Apr 201560.003200000.702.800.100.100.05801.96 0
IGL INGL54C420SO( CALL )30 Apr 2015420.004400017.5017.5013.0013.003.15881.91419.450
AMBUJACEM AMBC55C210SO( CALL )28 May 2015210.007600030.2050.2030.2050.202.40761.90255.250
JSWSTEEL JSWL54C920SO( CALL )30 Apr 2015920.002000026.0036.5026.0036.502.45801.90907.650
CESC CESCD4C540SO( CALL )23 Apr 2015540.003200035.2063.3535.2063.35-1.50641.88601.800
JISLJALEQS JISLA4C80SO( CALL )01 Apr 201580.002320002.802.800.050.050.00581.8861.600
IOC IOCLAPR2015SF30 Apr 2015-51000356.00376.00356.00373.0015.80511.86368.300
HINDPETRO HPCLB4C560SO( CALL )09 Apr 2015560.003000042.0082.0041.5082.0013.10601.86650.100
JPPOWER JPPWC4P18SO( PUT )16 Apr 201518.007500004.758.204.604.65-3.10501.7910.220
DABUR DABU54P260SO( PUT )30 Apr 2015260.00680000.504.500.504.502.00681.78265.450
IOB IOBLA4C44SO( CALL )01 Apr 201544.004000000.100.100.100.100.051001.7642.350
IDFC IDFC54C170SO( CALL )30 Apr 2015170.001000003.005.453.005.45-0.35501.74166.850
ARVIND ARVI54C270SO( CALL )30 Apr 2015270.006000014.5014.5011.0011.00-1.15601.69262.000
HINDZINC HNZL54C160SO( CALL )30 Apr 2015160.001000007.009.207.009.201.75501.68161.850
JINDALSTEL JSPL54C160SO( CALL )30 Apr 2015160.001000006.008.056.008.050.801001.67156.600
DISHTV DISH54C80SO( CALL )30 Apr 201580.002000002.504.502.504.500.50501.6781.650
ONGC ONGCA4C320SO( CALL )01 Apr 2015320.00500000.250.250.250.25-0.301001.60306.8050000
HAVELLS HAIL54C300SO( CALL )30 Apr 2015300.005000021.9021.9016.2516.25-1.25501.59305.150
INDIACEM INCMA4C65SO( CALL )01 Apr 201565.0018800014.7022.2014.7022.00-2.25941.5686.450
WOCKPHARMA WOCKB4P1890SO( PUT )09 Apr 20151890.00800059.0059.0014.5014.50-13.50161.54 0
IFCI IFCIC4C24SO( CALL )16 Apr 201524.004640005.909.905.909.40-1.80581.4733.350
ZEEL ZEELB4P400SO( PUT )09 Apr 2015400.003200034.0565.3034.0565.308.65321.43341.700
GODREJIND GOIL54C340SO( CALL )30 Apr 2015340.004004018.5018.5013.2513.25-1.30401.42345.400
CENTURYTEX CENT56C680SO( CALL )25 Jun 2015680.002000029.0029.009.009.00-11.00401.39637.150
JSWENERGY JSWEC4C95SO( CALL )16 Apr 201595.0012000014.3524.3514.3524.350.05301.37118.450
ANDHRABANK ANBKA4P70SO( PUT )01 Apr 201570.001960000.050.050.050.05-1.60491.3779.050
ITC ITCL54C320SO( CALL )30 Apr 2015320.004000017.2517.2512.0012.00-5.85401.33325.450
HEXAWARE HXTL55C240SO( CALL )28 May 2015240.004400044.2074.2044.2074.20-0.75221.31312.600
KTKBANK KARB54P125SO( PUT )30 Apr 2015125.001000000.454.450.454.45-0.05501.27124.600
UCOBANK UCOBA4P50SO( PUT )01 Apr 201550.002520000.050.050.050.05-2.05631.2663.850
STAR STACB4P1200SO( PUT )09 Apr 20151200.001000078.0078.0026.0026.00-41.65201.25 0
MCLEODRUSS MCRS54C240SO( CALL )30 Apr 2015240.005000012.0012.007.757.75-5.90501.24239.150
RANBAXY RANBB4C720SO( CALL )09 Apr 2015720.001500053.30106.3053.30106.3017.45301.19814.100
JSWENERGY JSWE54C120SO( CALL )30 Apr 2015120.00960003.005.053.005.050.25241.19118.450
DISHTV DISHA4C60SO( CALL )01 Apr 201560.0015200012.8022.0012.8022.000.35381.1781.650
IDEA IDEA54C170SO( CALL )30 Apr 2015170.006000021.0021.0016.7516.75-3.00301.13183.750
ADANIPOWER ADPWC4P70SO( PUT )16 Apr 201570.0012800013.3022.6513.3022.650.45161.1247.300
UNITECH UNITA4P14SO( PUT )01 Apr 201514.007110001.751.751.701.701.65791.1116.20711000
UNITECH UNITB4C8SO( CALL )09 Apr 20158.007020005.0011.705.008.700.35781.1116.200
TATAMOTORS TAMOC4C440SO( CALL )16 Apr 2015440.002000061.15123.0061.15123.0021.20401.06549.950
LICHSGFIN LICHC4C390SO( CALL )16 Apr 2015390.002400033.5066.8033.5066.8010.35241.05437.250
SSLT SESAA4C200SO( CALL )01 Apr 2015200.00500000.250.250.250.25-0.40501.00189.4550000
SYNDIBANK SYNDC4P130SO( PUT )16 Apr 2015130.006400016.4028.9016.4028.90-1.45320.98101.300
FEDERALBNK FEDB54C130SO( CALL )30 Apr 2015130.00720005.057.005.057.000.75360.98132.000
UNITECH UNITD4C8SO( CALL )23 Apr 20158.005940005.0011.755.005.30-3.10660.9716.200
JPASSOCIAT JAIAA4C28SO( CALL )01 Apr 201528.003280001.401.401.401.401.35410.9624.80328000
SYNDIBANK SYNDA4C125SO( CALL )01 Apr 2015125.00760000.050.050.050.05-1.45380.95101.300
PTC PTCIB4P100SO( PUT )09 Apr 2015100.008000012.7522.7512.7522.752.15200.9480.750
BIOCON BIOC54C430SO( CALL )30 Apr 2015430.002000011.2521.7511.2521.759.75400.89469.500
ZEEL ZEELC4C300SO( CALL )16 Apr 2015300.002600026.1050.2526.1050.256.55260.88341.700
SBIN SBILAPR2015SF30 Apr 2015-32500269.20272.00268.65268.70-0.45260.88267.00427500
ASHOKLEY ALLDC4C45SO( CALL )16 Apr 201545.0012800017.5030.0017.5030.000.70160.8873.550
ZEEL ZEEL55C300SO( CALL )28 May 2015300.002600027.8047.0527.8047.05-1.30260.88341.700
SAIL SAILC4P90SO( PUT )16 Apr 201590.008000012.3022.0512.3022.051.45200.8668.350
UPL UPHL54C370SO( CALL )30 Apr 2015370.002000044.1579.1544.1579.155.45200.86442.200
IOC IOCLA4C290SO( CALL )01 Apr 2015290.002200069.0086.7069.0086.7022.05220.81368.300
MCLEODRUSS MCRS54C235SO( CALL )30 Apr 2015235.003200020.5020.507.057.05-9.70320.80239.150
ENGINERSIN ENGI54C190SO( CALL )30 Apr 2015190.00400008.2513.008.2513.002.50400.80 0
IDBI IDBI54C70SO( CALL )30 Apr 201570.001040003.005.053.005.050.00260.7771.050
KTKBANK KARBC4C100SO( CALL )16 Apr 2015100.006000015.2027.7015.2027.708.60300.73124.600
IOC IOCL54P380SO( PUT )30 Apr 2015380.001800035.3535.3512.7012.70-14.40180.73368.300
HDIL HDILA4C110SO( CALL )01 Apr 2015110.00640001.801.801.801.801.70160.72101.7064000
SENSEX BSX54C28000IO( CALL )30 Apr 201528000.00240580.00580.00477.00500.00-16.40160.6827957.49150
GMRINFRA GMRIB4C15SO( CALL )09 Apr 201515.004036121.101.901.101.900.95440.6716.600
HAVELLS HAILB4C280SO( CALL )09 Apr 2015280.002200018.0026.0018.0026.00-3.50220.66305.1511000
HEROMOTOCO HEROAPR2015SF30 Apr 2015-25002659.602659.602639.902659.550.60200.662642.6026125
BPCL BPCLB4P820SO( PUT )09 Apr 2015820.00700065.0065.0029.0029.00-22.45140.61809.950
VOLTAS VOLTC4C230SO( CALL )16 Apr 2015230.002200030.7061.8030.5558.007.05220.61279.350
AMTEKAUTO AMTK54C140SO( CALL )30 Apr 2015140.00400006.0011.706.0011.701.90200.60 0
AMTEKAUTO AMTK55C115SO( CALL )28 May 2015115.004000018.1542.1518.1542.1511.05200.58 0
FEDERALBNK FEDB55C115SO( CALL )28 May 2015115.004000012.0023.0012.0023.003.60200.53132.000
IDFC IDFCC4C145SO( CALL )16 Apr 2015145.003200014.5027.0014.5027.002.80160.53166.850
JISLJALEQS JISLB4C45SO( CALL )09 Apr 201545.008800010.5018.2010.5018.200.85220.5261.600
SENSEX BSX54C27600IO( CALL )30 Apr 201527600.00180855.00855.00820.00848.00140.15120.5127957.49150
NHPC NHPCA4C12SO( CALL )01 Apr 201512.002800004.657.704.657.70-0.15280.5119.900
IBREALEST IBRLA4C95SO( CALL )01 Apr 201595.00520001.901.901.901.901.85130.5065.4552000
TATAMOTORS TAMOAPR2015SF30 Apr 2015-9000542.05557.20542.05551.7511.35180.50549.9534500
IBREALEST IBRLA4C90SO( CALL )01 Apr 201590.00520001.901.901.901.901.85130.4865.4552000
SENSEX BSX54C27800IO( CALL )30 Apr 201527800.00165720.00720.00697.75699.00162.30110.4727957.49105
POWERGRID PGCLC4C130SO( CALL )16 Apr 2015130.00320009.2018.559.2018.553.60160.46145.200
IDFC IDFC54C145SO( CALL )30 Apr 2015145.002800015.0026.2015.0026.201.35140.46166.850
AMTEKAUTO AMTK55C110SO( CALL )28 May 2015110.003200021.3049.0021.3049.0013.40160.46 0
SENSEX BSX55C28400IO( CALL )28 May 201528400.00150646.90669.50646.90656.00-66.95100.4427957.490
AXISBANK AXISAPR2015SF30 Apr 2015-7500564.80576.00563.40563.40-4.80150.43560.404000
APOLLOTYRE APLT54C140SO( CALL )30 Apr 2015140.002400016.1533.4516.1533.456.75120.40168.250
UNITECH UNITB4C10SO( CALL )09 Apr 201510.002520003.807.003.807.000.65280.3916.200
BHARTIARTL BHRTAPR2015SF30 Apr 2015-10000391.70396.85391.70392.500.00200.39393.903000
TATAPOWER TATPMAY2015SF28 May 2015-4800072.0082.0072.0078.002.55120.3777.100
HINDPETRO HPCLC4P680SO( PUT )16 Apr 2015680.00500068.0068.0029.5029.50-23.50100.36650.100
NHPC NHPCC4C14SO( CALL )16 Apr 201514.001600008.208.203.505.50-1.45160.3319.900
HINDALCO HNDLAPR2015SF30 Apr 2015-24000133.95133.95132.00132.00-0.35120.32129.1520000
UNITECH UNITA4C8SO( CALL )01 Apr 20158.001800005.009.005.009.000.65200.2716.200
TCS TCSLAPR2015SF30 Apr 2015-10002575.252577.002538.352577.00-1.2580.262547.0516500
CIPLA CIPLAPR2015SF30 Apr 2015-3500713.95720.55713.35715.401.9570.25711.2029500
UCOBANK UCOBC4C45SO( CALL )16 Apr 201545.004000011.7019.2011.7019.20-0.40100.2463.850
RELIANCE RELIAPR2015SF30 Apr 2015-2750831.95835.60829.00829.0014.00110.23824.70233000
BHEL BHELAPR2015SF30 Apr 2015-7000238.30238.30231.70231.70-4.2570.17234.9531000
LT LNTLAPR2015SF30 Apr 2015-10001745.001745.001733.501733.50-2.7540.171719.003000
TATAPOWER TATPA4C80SO( CALL )01 Apr 201580.00160000.050.050.050.050.0040.1377.100
ONGC ONGCAPR2015SF30 Apr 2015-4000314.45320.65314.40319.651.2080.13306.80109000
STAR STACA4C1100SO( CALL )01 Apr 20151100.00100073.5080.0573.5080.0517.5520.12 0
NTPC NTPCB4C125SO( CALL )09 Apr 2015125.00800031.9031.9021.0021.00-1.9040.12147.354000
SAIL SAILC4C50SO( CALL )16 Apr 201550.001600011.5020.8511.5020.851.6540.1168.350
HDFC HDFCAPR2015SF30 Apr 2015-7501320.101320.601319.901320.604.4030.101311.25500
IFCI IFCIB4C26SO( CALL )09 Apr 201526.00320004.707.704.707.70-0.1540.1033.350
IFCI IFCID4C26SO( CALL )23 Apr 201526.00320004.757.704.757.70-0.2540.1033.350
HDFCBANK HDBKAPR2015SF30 Apr 2015-7501028.951031.151028.951031.15-13.3530.081022.85110500
ICICIBANK ICICAPR2015SF30 Apr 2015-2500322.35322.35321.45321.450.0020.08315.3012500
TATAGLOBAL TGBLAPR2015SF30 Apr 2015-4000163.00163.00150.90150.900.0020.06149.1054000
INFY INFYAPR2015SF30 Apr 2015-2502228.502228.502228.502228.503.4010.062216.6070500
ITC ITCLAPR2015SF30 Apr 2015-1000326.70326.70326.70326.70-3.3010.03325.4563000
SYNDIBANK SYNDAPR2015SF30 Apr 2015-2000102.40102.40102.40102.40-0.6510.02101.3014000
GMRINFRA GMRIA4P9SO( PUT )01 Apr 20159.0091730.050.050.050.050.0010.0116.60146768
JPPOWER JPPWA4P6SO( PUT )01 Apr 20156.00150000.050.050.050.05-0.9010.0110.22405000
JPPOWER JPPWA4P4SO( PUT )01 Apr 20154.00150000.050.050.050.050.0010.0110.2290000
GMRINFRA GMRIA4P8SO( PUT )01 Apr 20158.0091730.050.050.050.050.0010.0116.60247671
GMRINFRA GMRIA4P12SO( PUT )01 Apr 201512.0091730.050.050.050.050.0010.0116.6091730
GMRINFRA GMRIA4P10SO( PUT )01 Apr 201510.0091730.050.050.050.050.0010.0116.60421958