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
BSE100 BSI44P6800IO( PUT )23 Apr 20146800.00195692003.253.300.050.05-6.7539138413308.386864.07 
BSE100 BSI44P6500IO( PUT )23 Apr 20146500.0086340000.100.150.050.05-0.201726805612.206864.07 
BSE100 BSI44C7000IO( CALL )23 Apr 20147000.0072694000.200.250.050.05-0.251453885088.686864.07 
BSE100 BSI44C7100IO( CALL )23 Apr 20147100.0022962000.150.150.050.05-0.10459241630.326864.07 
BSE100 BSI44P6700IO( PUT )23 Apr 20146700.0020310000.150.200.050.05-0.80406201360.796864.07 
BSE100 BSI44P6600IO( PUT )23 Apr 20146600.0014600500.100.150.050.05-0.4529201963.646864.07 
BSE100 BSI44C6900IO( CALL )23 Apr 20146900.0010354502.0015.000.400.40-4.9520709714.786864.07 
BSE100 BSI44C7200IO( CALL )23 Apr 20147200.004985500.100.150.050.05-0.109971358.966864.07 
SENSEX BSXAPR2014IF23 Apr 2014-6627022829.2523082.0022816.5022882.0073.504418151.6022876.54 
BSE100 BSI44P6400IO( PUT )23 Apr 20146400.002008500.100.150.050.05-0.154017128.546864.07 
BSE100 BSI44C6800IO( CALL )23 Apr 20146800.0011490065.5072.5050.0050.00-22.00229878.856864.07 
SENSEX BSXMAY2014IF29 May 2014-3327022950.2523058.0022936.0023047.25129.25221876.5222876.5421585
HDFCBANK HDBKAPR2014SF23 Apr 2014-235000725.60735.10724.85734.506.1547017.18734.25 
HDFCBANK HDBKMAY2014SF29 May 2014-209500734.20748.10733.90748.1011.1041915.51734.25214500
BSE100 BSI45C7000IO( CALL )29 May 20147000.0015850225.00236.25209.30209.30-16.3531711.446864.0711750
BSE100 BSI45P6700IO( PUT )29 May 20146700.0016150185.00185.00162.15165.25-25.7032311.096864.079750
BSE100 BSI45C7100IO( CALL )29 May 20147100.0012250185.00190.15170.65171.85-11.752458.926864.077250
BSE100 BSI45C7200IO( CALL )29 May 20147200.0010100145.00149.10126.75126.75-20.652027.416864.073600
INDIACEM INCM44C80SO( CALL )23 Apr 201480.008560003.004.700.053.053.002147.0870.60 
FEDBANK FEDB44C105SO( CALL )23 Apr 2014105.006520001.004.850.050.050.001637.0295.20 
SAIL SAIL44C85SO( CALL )23 Apr 201485.007760000.501.300.501.301.251946.6971.90 
BSE100 BSI45P6400IO( PUT )29 May 20146400.0010200100.00100.0079.7080.15-20.002046.616864.070
BSE100 BSI45P6800IO( PUT )29 May 20146800.009300225.00225.00201.15201.15-25.451866.516864.074000
RIL RELIAPR2014SF23 Apr 2014-61500971.10975.35965.90968.10-2.252465.97966.85 
BSE100 BSI45P6600IO( PUT )29 May 20146600.008700155.00155.00132.25132.25-19.601745.866864.075100
BSE100 BSI45P6900IO( PUT )29 May 20146900.008050265.00265.00244.20245.20-21.801615.756864.074000
CROMPTON CRGL44P165SO( PUT )23 Apr 2014165.003360000.503.000.503.002.951685.64184.40 
DRREDDY DRRLMAY2014SF29 May 2014-207502603.252745.002583.852745.00160.001665.382565.4520375
BSE100 BSI45C6800IO( CALL )29 May 20146800.007100335.00338.25315.75321.80-8.551425.066864.07600
JAINIRRIG JISL44P65SO( PUT )23 Apr 201465.007360002.552.652.552.652.601844.9773.40 
RPOWER RPOW44C85SO( CALL )23 Apr 201485.005160000.504.500.504.504.451294.6172.40 
DISHTV DISH44P42SO( PUT )23 Apr 201442.0010480001.251.301.251.301.251314.5348.55 
BSE100 BSI45C6900IO( CALL )29 May 20146900.006250275.00285.15263.20263.20-12.101254.486864.078600
TCS TCSLAPR2014SF23 Apr 2014-187502227.302235.952202.002214.05-11.801504.142214.95 
DRREDDY DRRLAPR2014SF23 Apr 2014-161252578.002584.352556.602564.00-0.251294.132565.45 
INDIACEM INCM44C85SO( CALL )23 Apr 201485.004640000.503.800.503.803.751164.1070.60 
TATAMOTORS TAMOAPR2014SF23 Apr 2014-96000427.80428.40423.85425.30-4.05964.08425.45 
DISHTV DISH44C56SO( CALL )23 Apr 201456.006960000.501.450.501.451.40873.9948.55 
BSE100 BSI45P6500IO( PUT )29 May 20146500.006000125.00125.00104.20104.60-22.551203.966864.075500
BSE100 BSI45P7000IO( PUT )29 May 20147000.005050315.00315.00290.90290.90-26.101013.686864.070
SUNPHARMA SUNPMAY2014SF29 May 2014-55500631.55641.15629.90629.904.151113.52626.1038000
TATAMOTORS TAMOMAY2014SF29 May 2014-81000431.85432.20428.00430.30-2.80813.47425.45101000
SBI SBILAPR2014SF23 Apr 2014-165002055.752068.752046.752066.0516.401323.392064.55 
LNT LNTLAPR2014SF23 Apr 2014-245001359.301386.751359.301379.7034.00983.371377.30 
BSE100 BSI45C6700IO( CALL )29 May 20146700.004550390.00398.30372.25373.30-18.70913.226864.07500
BSE100 BSIMAY2014IF29 May 2014-43506910.006939.856905.056929.3525.40873.016864.071100
TCS TCSLMAY2014SF29 May 2014-132502238.152246.252228.902239.00-7.301062.962214.9540125
RPOWER RPOW44P65SO( PUT )23 Apr 201465.004040001.952.001.001.951.901012.7072.40 
TATAGLOBAL TGBL44P145SO( PUT )23 Apr 2014145.001800003.403.453.403.453.40902.67155.85 
UCO UCOB44P65SO( PUT )23 Apr 201465.003960002.502.552.402.45-0.05992.6775.75 
SBI SBILMAY2014SF29 May 2014-123752053.552072.002048.152071.1024.75992.542064.5590750
BSE100 BSI45C6600IO( CALL )29 May 20146600.003600455.00460.00433.35433.35-18.80722.546864.071000
UNITDSPR UNSPMAY2014SF29 May 2014-77502863.652864.002837.102850.45-12.70622.212821.005875
ICICIBANK ICICMAY2014SF29 May 2014-167501286.851309.701286.051305.357.15672.171299.054000
LNTFH LNTF44P65SO( PUT )23 Apr 201465.003200001.002.001.002.001.95802.14  
BHEL BHELAPR2014SF23 Apr 2014-106000189.80191.00188.90189.752.50532.01189.30 
HDFC HDFCAPR2014SF23 Apr 2014-22500880.05880.05864.90878.900.50901.96878.15 
ICICIBANK ICICAPR2014SF23 Apr 2014-145001285.251302.351285.251299.809.40581.881299.05 
SAIL SAIL44P65SO( PUT )23 Apr 201465.002800002.802.800.802.602.55701.8871.90 
BHARTIARTL BHRTMAY2014SF29 May 2014-54000341.20343.80340.75341.502.15541.84339.10208000
IDBI IDBI44P65SO( PUT )23 Apr 201465.002680003.753.752.502.502.45671.8367.00 
AXISBANK AXISAPR2014SF23 Apr 2014-120001502.201528.251502.201518.6012.10481.821517.70 
IBREALEST IBRL44P50SO( PUT )23 Apr 201450.003400002.002.051.901.90-0.10851.7662.85 
IDBI IDBI44C75SO( CALL )23 Apr 201475.002160001.003.001.003.002.95541.6867.00 
SYNDIBANK SYND44P95SO( PUT )23 Apr 201495.001680001.003.251.003.253.20421.64101.40 
BHEL BHELMAY2014SF29 May 2014-86000185.15186.95184.40186.956.85431.59189.3092000
DLF DLFLMAY2014SF29 May 2014-102000157.00157.90153.20154.60-4.05511.58152.4570000
IDBI IDBI44C70SO( CALL )23 Apr 201470.002200002.502.501.601.601.55551.5767.00 
TATASTL TISCAPR2014SF23 Apr 2014-37000421.45429.40420.70427.005.55371.57426.60 
DLF DLFLAPR2014SF23 Apr 2014-102000154.35156.30151.45152.40-5.05511.56152.45 
PTC PTCI44C75SO( CALL )23 Apr 201475.001760002.403.052.402.802.75441.3668.50 
BSE100 BSI44P6300IO( PUT )23 Apr 20146300.0021500.050.050.050.050.00431.356864.07 
WIPRO WIPRMAY2014SF29 May 2014-24500540.05540.25530.50531.50-1.65491.31525.009500
IBREALEST IBRL44P55SO( PUT )23 Apr 201455.002200001.004.751.004.754.70551.3162.85 
DISHTV DISH44C52SO( CALL )23 Apr 201452.002400001.001.451.001.451.40301.2848.55 
WIPRO WIPRAPR2014SF23 Apr 2014-24000536.75537.80523.05524.00-8.45481.26525.00 
HEROMOTOCO HEROAPR2014SF23 Apr 2014-55002286.302286.302237.052253.70-12.45441.242249.95 
BSE100 BSI44P7300IO( PUT )23 Apr 20147300.0017002.002.002.002.00-454.00341.246864.07 
GMRINFRA GMRI44C28SO( CALL )23 Apr 201428.004070002.202.251.651.65-0.25371.2225.60 
BIOCON BIOC44P540SO( PUT )23 Apr 2014540.002000050.0071.0050.0071.0019.65401.20466.90 
SUNPHARMA SUNPAPR2014SF23 Apr 2014-19000622.40634.35622.40625.554.50381.19626.10 
INDIACEM INCM44P65SO( PUT )23 Apr 201465.001680001.002.251.002.252.20421.1270.60 
RELCAPITAL RCAPAPR2014SF23 Apr 2014-30000376.55376.55369.10370.65-5.40301.11371.30 
TATAPOWER TATP44C90SO( CALL )23 Apr 201490.001160602.452.502.452.502.45281.0783.75 
AXISBANK AXISMAY2014SF29 May 2014-70001527.501530.901518.601525.5520.90281.061517.702000
ONGC ONGCAPR2014SF23 Apr 2014-32000330.60330.85325.10326.15-0.90321.04325.85 
MARUTI MARUAPR2014SF23 Apr 2014-52501982.001985.401976.651983.254.80421.041982.75 
ADANIPOWER ADPW44C56SO( CALL )23 Apr 201456.001760001.001.751.001.751.70221.0150.70 
SAIL SAIL44P60SO( PUT )23 Apr 201460.001600002.302.452.302.452.40401.0071.90 
DISHTV DISH44P40SO( PUT )23 Apr 201440.002400000.601.300.601.301.25300.9948.55 
IBREALEST IBRL44C70SO( CALL )23 Apr 201470.001320001.002.151.002.152.10330.9562.85 
BHARTIARTL BHRTAPR2014SF23 Apr 2014-28000338.00340.05337.90338.503.40280.95339.10 
RANBAXY RANB44C410SO( CALL )23 Apr 2014410.002000056.0072.0056.0072.0017.00200.95471.00 
IDEA IDEA44P130SO( PUT )23 Apr 2014130.00700001.004.001.004.003.95350.94138.30 
RELCAPITAL RCAPMAY2014SF29 May 2014-25000379.85379.85374.15376.15-3.30250.94371.307000
HINDALCO HNDLAPR2014SF23 Apr 2014-64000144.85145.45140.25140.30-3.05320.92144.70 
IDBI IDBI44P60SO( PUT )23 Apr 201460.001440001.003.751.002.752.70360.9167.00 
MARUTI MARUMAY2014SF29 May 2014-42502000.002001.001990.001996.300.20340.851982.752000
BAJAJAUT BAJTAPR2014SF23 Apr 2014-42502009.702009.701996.452003.85-7.55340.852005.45 
LNT LNTLMAY2014SF29 May 2014-60001377.001390.201377.001386.6526.65240.831377.303500
UNITDSPR UNSPAPR2014SF23 Apr 2014-28752835.102835.102804.002819.00-26.05230.812821.00 
RELINFRA RLNFAPR2014SF23 Apr 2014-15000528.70528.70518.80522.45-6.00300.78522.60 
SSLT SESAMAY2014SF29 May 2014-40000195.00195.10193.85194.75-0.55200.78192.608000
STFC SHTF44C640SO( CALL )23 Apr 2014640.009000146.00192.00146.00192.0049.40180.73812.20 
CIPLA CIPLAPR2014SF23 Apr 2014-17500398.80399.50397.30399.052.20350.70399.65 
TATASTL TISCMAY2014SF29 May 2014-16000428.15432.65428.05432.355.35160.69426.607000
LICHSGFIN LICH44P260SO( PUT )23 Apr 2014260.00260002.752.752.752.752.70260.68279.65 
MNM MNMLMAY2014SF29 May 2014-65001038.601048.651035.951047.4513.20260.681036.75750
BPCL BPCL44P520SO( PUT )23 Apr 2014520.001200026.0040.0026.0040.002.95240.66475.90 
PTC PTCI44C85SO( CALL )23 Apr 201485.00720002.802.802.802.802.75180.6368.50 
INFY INFYAPR2014SF23 Apr 2014-20003181.153182.853167.703170.0013.55160.633172.75 
SSLT SESAAPR2014SF23 Apr 2014-28000192.25193.80191.95192.30-2.80140.54192.60 
HDIL HDIL44P65SO( PUT )23 Apr 201465.00800001.001.951.001.951.90100.5372.30 
RIL RELIMAY2014SF29 May 2014-5250976.05979.60968.95970.40-3.90210.51966.85115000
UPL UPHL44P200SO( PUT )23 Apr 2014200.00240002.102.102.102.102.05120.49214.80 
INFY INFYMAY2014SF29 May 2014-15003174.353178.003163.453164.254.25120.483172.7542875
BSE100 BSIAPR2014IF23 Apr 2014-7006865.006917.606797.556880.0025.95140.486864.07 
OBC OBNK44C200SO( CALL )23 Apr 2014200.002000035.0045.0035.0045.008.30100.48239.00 
COALINDIA COALMAY2014SF29 May 2014-15000303.65304.85301.15304.501.70150.46302.004000
ITC ITCLAPR2014SF23 Apr 2014-13000352.70352.85350.60351.950.40130.46353.35 
TATAPOWER TATPAPR2014SF23 Apr 2014-5388583.7584.9083.1083.75-0.05130.4583.75 
COALINDIA COALAPR2014SF23 Apr 2014-15000298.25302.60298.20302.603.55150.45302.00 
INDIACEM INCM44P35SO( PUT )23 Apr 201435.001040002.755.202.755.200.80260.4270.60 
HUL HULLMAY2014SF29 May 2014-6500601.85603.70600.90601.900.30130.39596.104500
HUL HULLAPR2014SF23 Apr 2014-6500596.80598.60593.70594.30-4.35130.39596.10 
IDFC IDFCAPR2014SF23 Apr 2014-32000118.60118.60118.60118.60-0.30160.38116.70 
INDIACEM INCM44C75SO( CALL )23 Apr 201475.00480003.753.753.753.753.40120.3870.60 
UNITECH UNIT44C18SO( CALL )23 Apr 201418.001920000.501.050.501.051.00160.3716.52 
JINDALSTEEL JSPLMAY2014SF29 May 2014-13000278.00280.30276.75276.75-3.40130.36274.0011000
MNM MNMLAPR2014SF23 Apr 2014-35001040.051040.051030.251038.409.95140.361036.75 
IDFC IDFC44P110SO( PUT )23 Apr 2014110.00320001.601.601.601.601.55160.36116.70 
CROMPTON CRGL44P170SO( PUT )23 Apr 2014170.00200003.003.003.003.002.95100.35184.40 
HEROMOTOCO HEROMAY2014SF29 May 2014-13752281.652300.102274.252282.00-1.95110.322249.953125
RPOWER RPOW44C75SO( CALL )23 Apr 201475.00400004.504.504.504.504.45100.3272.40 
UNITECH UNIT44P14SO( PUT )23 Apr 201414.002040000.501.000.501.000.10170.3116.52 
GAIL GAILMAY2014SF29 May 2014-8000387.00390.70387.00388.955.7080.31384.205000
JINDALSTEEL JSPLAPR2014SF23 Apr 2014-11000276.50276.50275.50275.50-0.65110.30274.00 
SAIL SAIL44P70SO( PUT )23 Apr 201470.00400002.802.802.802.802.45100.2971.90 
HINDALCO HNDLMAY2014SF29 May 2014-20000145.45146.65145.00146.150.10100.29144.704000
ASHOKLEY ALLD44C26SO( CALL )23 Apr 201426.001050001.401.400.950.950.9070.2923.85 
ADANIPOWER ADPW44C54SO( CALL )23 Apr 201454.00480001.751.751.751.751.7060.2750.70 
RELINFRA RLNFMAY2014SF29 May 2014-5000531.80531.80528.25528.25-5.05100.26522.602000
IBREALEST IBRL44P60SO( PUT )23 Apr 201460.00400004.754.754.754.754.60100.2662.85 
IOB IOBL44P50SO( PUT )23 Apr 201450.00480001.601.601.601.601.5560.2552.50 
IOB IOBL44P42SO( PUT )23 Apr 201442.00560000.501.500.501.501.4570.2452.50 
DISHTV DISH44P45SO( PUT )23 Apr 201445.00480001.301.301.301.301.2560.2248.55 
NTPC NTPCAPR2014SF23 Apr 2014-16000122.70123.30122.25122.25-1.7080.20122.15 
SAIL SAIL44P55SO( PUT )23 Apr 201455.00320002.802.802.802.802.7580.1871.90 
HDFC HDFCMAY2014SF29 May 2014-2000882.40889.65878.55889.654.4080.18878.152000
FEDBANK FEDB44P90SO( PUT )23 Apr 201490.00200002.002.002.002.001.9550.1895.20 
ITC ITCLMAY2014SF29 May 2014-5000354.25356.60354.25355.550.5550.18353.3525000
ONGC ONGCMAY2014SF29 May 2014-5000333.00333.00326.30328.85-0.3550.16325.853000
BAJAJAUT BAJTMAY2014SF29 May 2014-7502023.252031.502019.352025.45-12.9560.152005.451375
RPOWER RPOW44P70SO( PUT )23 Apr 201470.00200002.002.002.002.001.9550.1472.40 
UNITECH UNIT44P16SO( PUT )23 Apr 201416.00720001.601.601.601.600.7060.1316.52 
DISHTV DISH44C50SO( CALL )23 Apr 201450.00240001.451.451.451.451.4030.1248.55 
GAIL GAILAPR2014SF23 Apr 2014-3000384.90384.90383.60383.600.9530.12384.20 
ADANIPOWER ADPW44P48SO( PUT )23 Apr 201448.00240001.001.001.001.000.9530.1250.70 
PTC PTCI44P65SO( PUT )23 Apr 201465.00160001.301.301.301.301.2540.1168.50 
BSE100 BSI44C6500IO( CALL )23 Apr 20146500.00150364.65364.65364.65364.6517.6530.106864.07 
BSE100 BSI44C6400IO( CALL )23 Apr 20146400.00100459.00459.00459.00459.0015.2020.076864.07 
BHEL BHELJUN2014SF26 Jun 2014-4000175.00175.00175.00175.00-14.6520.07189.304000
GMRINFRA GMRI44P24SO( PUT )23 Apr 201424.00220000.850.850.850.850.8020.0525.60 
NTPC NTPCMAY2014SF29 May 2014-4000124.35124.35123.75123.75-1.2020.05122.150
CIPLA CIPLMAY2014SF29 May 2014-1000402.40402.40402.40402.40-0.4020.04399.65500
UNITECH UNIT44P10SO( PUT )23 Apr 201410.00240001.501.501.501.501.4520.0316.52