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 BSX4DP27800IO( PUT )24 Dec 201427800.007947870100.00100.0068.8074.25-50.1552985822155.5728769.9811430
SENSEX BSX4DP28000IO( PUT )24 Dec 201428000.004304580125.00125.0092.2598.20-56.1028697212096.3428769.9851060
SENSEX BSXDEC2014IF24 Dec 2014-4779028750.0028977.5028750.0028936.00332.503186138.1328769.9894275
SENSEX BSX4DP27600IO( PUT )24 Dec 201427600.003651060.3060.9053.6056.5025.602434100.9728769.980
SENSEX BSXJAN2015IF29 Jan 2015-1933528963.2529100.0028963.2529084.25349.25128956.1428769.9872735
SENSEX BSX4DC29200IO( CALL )24 Dec 201429200.008070210.25239.50202.05233.75112.3053823.7428769.981905
SENSEX BSX4DC28600IO( CALL )24 Dec 201428600.008040490.00554.65481.40549.15196.2553623.4128769.987140
JSWENERGY JSWEADP85SO( PUT )04 Dec 201485.0014040001.002.551.002.552.1535112.2992.551404000
SENSEX BSX4DC28800IO( CALL )24 Dec 201428800.003540370.00432.15370.00432.15175.9523610.3428769.9850070
SENSEX BSX4DC28400IO( CALL )24 Dec 201428400.003345620.00691.80601.55691.80225.752239.7228769.987230
ADANIENT ADELADC460SO( CALL )04 Dec 2014460.001945002.007.252.007.251.203899.03465.2051500
SENSEX BSX4DC29000IO( CALL )24 Dec 201429000.002925303.45326.85285.20317.70138.251958.5728769.98570
TATAPOWER TATPADP80SO( PUT )04 Dec 201480.007680001.002.250.050.050.001926.2393.350
ASHOKLEY ALLDADP46SO( PUT )04 Dec 201446.0010340000.500.750.050.050.00944.7952.050
LT LNTLDEC2014SF24 Dec 2014-260001646.051667.001645.251656.1024.201044.301646.7036250
JISLJALEQS JISLADP75SO( PUT )04 Dec 201475.005520002.002.250.050.05-0.151384.2085.150
SENSEX BSX4DP28400IO( PUT )24 Dec 201428400.00825175.60186.00175.60181.05-121.90552.3528769.98690
SENSEX BSX4DP28600IO( PUT )24 Dec 201428600.00615237.05237.05226.10226.10-156.90411.7728769.98615
SENSEX BSX4DC28000IO( CALL )24 Dec 201428000.00525940.001013.85927.551013.85285.50351.5228769.981755
UCOBANK UCOBBDP80SO( PUT )11 Dec 201480.001840002.602.600.100.10-0.80461.4987.950
LUPIN LUPLDEC2014SF24 Dec 2014-95001475.001480.051470.001474.0015.40381.401462.2514250
M&M MNMLDEC2014SF24 Dec 2014-97501317.001320.001311.501317.1515.85391.281319.0051500
ANDHRABANK ANBKADP65SO( PUT )04 Dec 201465.001840002.852.850.050.050.00461.2286.300
ANDHRABANK ANBKBDP80SO( PUT )11 Dec 201480.001480002.102.102.102.100.25371.2186.300
JISLJALEQS JISLBDP70SO( PUT )11 Dec 201470.001680002.452.450.050.05-0.10421.1985.150
TATAMOTORS TAMODEC2014SF24 Dec 2014-18000527.00537.00526.75532.9010.30360.96531.50114500
ANDHRABANK ANBKADC100SO( CALL )04 Dec 2014100.00880002.402.400.050.050.00220.8986.300
SENSEX BSX4DC28200IO( CALL )24 Dec 201428200.00210770.00854.05770.00854.05298.80140.6128769.98150
IDFC IDFCDEC2014SF24 Dec 2014-34000158.40161.70157.50161.706.35170.54160.7538000
TCS TCSLDEC2014SF24 Dec 2014-20002695.002695.252657.002670.000.75160.532651.2034875
HDIL HDILADC90SO( CALL )04 Dec 201490.00480001.301.300.050.05-0.05120.4483.450
TATAPOWER TATPADP90SO( PUT )04 Dec 201490.00400002.252.252.252.251.70100.3793.350
IGL INGLADC400SO( CALL )04 Dec 2014400.00800052.2552.2552.2552.254.35160.36435.658000
DRREDDY DRRLDEC2014SF24 Dec 2014-10003645.103645.103629.803629.802.8580.363609.60500
HEROMOTOCO HERODEC2014SF24 Dec 2014-11253177.003177.003172.003175.0023.3590.363125.555500
RELIANCE RELIDEC2014SF24 Dec 2014-27501019.451020.001013.551013.5518.30110.281003.8545500
ONGC ONGCDEC2014SF24 Dec 2014-6000385.80390.00384.85385.451.55120.23382.00115000
INFY INFYDEC2014SF24 Dec 2014-5004357.054369.004357.054369.000.2040.224390.00750
ICICIBANK ICICDEC2014SF24 Dec 2014-10001773.801778.751773.801778.7547.1040.181766.001000
ASIANPAINT ASPLDEC2014SF24 Dec 2014-2000721.50721.50721.50721.5011.1040.14743.552000
TATACOMM TCOMDEC2014SF24 Dec 2014-3000459.70459.70459.70459.70-1.6030.14458.500
BHEL BHELDEC2014SF24 Dec 2014-5000280.00280.00275.65278.001.2050.14283.1022000
RELCAPITAL RCAPDEC2014SF24 Dec 2014-2000531.00531.00531.00531.00-0.7540.11530.302000
ITC ITCLDEC2014SF24 Dec 2014-3000367.50367.50362.85364.451.4530.11362.9061000
RECLTD RECLDEC2014SF24 Dec 2014-3000342.50342.50342.50342.5010.0530.10339.603000
SBIN SBILDEC2014SF24 Dec 2014-2500314.25314.25314.25314.256.5020.08319.9511250
MARUTI MARUDEC2014SF24 Dec 2014-2503325.803348.853325.803348.8541.6020.083325.250
SENSEX BSX4DP28200IO( PUT )24 Dec 201428200.0030131.50131.50131.00131.00-7.3020.0828769.9830
HINDALCO HNDLDEC2014SF24 Dec 2014-4000174.60175.00174.60175.000.8520.07173.2510000
BAJAJ-AUTO BAJTDEC2014SF24 Dec 2014-2502673.752673.752673.652673.6566.0520.072646.85250
WIPRO WIPRDEC2014SF24 Dec 2014-1000589.55591.00589.55591.005.3520.06588.0093000
BHARTIARTL BHRTDEC2014SF24 Dec 2014-1500390.00390.00388.95388.95-0.1030.06380.608000
VOLTAS VOLTDEC2014SF24 Dec 2014-2000276.50276.50276.50276.501.2520.06271.952000
HDFC HDFCDEC2014SF24 Dec 2014-5001184.151184.151179.401179.4023.9020.061161.45500
TATASTEEL TISCDEC2014SF24 Dec 2014-1000466.25469.70466.25469.704.2020.05470.002000
HINDUNILVR HULLDEC2014SF24 Dec 2014-500794.60794.60794.60794.600.7510.04789.702500
SENSEX BSX51C28400IO( CALL )29 Jan 201528400.0015950.00950.00950.00950.00207.6510.0428769.9815
SENSEX BSX4DP28800IO( PUT )24 Dec 201428800.0015306.35306.35306.35306.35-182.1510.0428769.9860
HINDPETRO HPCLDEC2014SF24 Dec 2014-500609.00609.00609.00609.0057.8010.03591.50500
SSLT SESADEC2014SF24 Dec 2014-1000240.75240.75240.75240.750.7010.02234.001000
HDFCBANK HDBKDEC2014SF24 Dec 2014-250971.85971.85971.85971.8512.4010.02957.45250
GAIL GAILDEC2014SF24 Dec 2014-500493.35493.35493.35493.35-0.9010.02491.803500
INDIACEM INCMDEC2014SF24 Dec 2014-200094.2094.2094.2094.20-1.1010.0296.252000