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 BSX4NP26800IO( PUT )27 Nov 201426800.0010278870145.00145.0074.4077.35-82.1568525827644.8327865.8330
SENSEX BSX4NP27000IO( PUT )27 Nov 201427000.004826550190.00190.0093.0099.10-108.1032177013092.0427865.83480
SENSEX BSX4NP26600IO( PUT )27 Nov 201426600.0075298598.55100.8059.7561.15-62.85501992008.7727865.8375
SENSEX BSX4NC28000IO( CALL )27 Nov 201428000.00222825167.30348.30167.30348.30151.6514855629.0427865.8363975
SENSEX BSX4NC27600IO( CALL )27 Nov 201427600.0083955337.15588.10336.65584.75301.705597236.1027865.835745
SENSEX BSXNOV2014IF27 Nov 2014-7900527580.2527996.0027568.7527990.00553.255267219.7927865.8393945
SENSEX BSX4NP27200IO( PUT )27 Nov 201427200.0070545214.20219.85128.00130.30-119.354703193.0127865.8353400
SENSEX BSX4NC28200IO( CALL )27 Nov 201428200.0046110110.10244.00110.10243.10101.103074130.8127865.834020
SENSEX BSX4NC27800IO( CALL )27 Nov 201427800.0036825251.65461.80251.65461.75260.602455103.6727865.831410
SENSEX BSX4NP27400IO( PUT )27 Nov 201427400.0019650277.45283.70169.90169.90-152.85131054.3027865.83600
SENSEX BSX4NP27600IO( PUT )27 Nov 201427600.0013695356.15362.35220.30220.30-193.6091338.2027865.83945
SENSEX BSXDEC2014IF24 Dec 2014-1324527729.7528108.2527708.5028108.25663.2588336.9727865.8372405
SENSEX BSX4NC27400IO( CALL )27 Nov 201427400.0012090455.70738.00445.15738.00352.2080633.7827865.837605
SENSEX BSX4NP27800IO( PUT )27 Nov 201427800.0010275454.05454.05284.40285.00-243.0068528.9227865.83960
SENSEX BSX4NC27200IO( CALL )27 Nov 201427200.009900600.95898.50600.95898.10396.9566027.6827865.831065
SENSEX BSX4DP27800IO( PUT )24 Dec 201427800.006750525.15525.15404.70413.85-161.0545019.0827865.830
SENSEX BSX4NC27000IO( CALL )27 Nov 201427000.002520751.201045.00751.201045.00407.501687.0227865.83375
TITAN TITAANP420SO( PUT )05 Nov 2014420.001420007.707.707.707.701.251426.07393.20142000
IDBI IDBIBNP65SO( PUT )13 Nov 201465.007520002.652.700.050.05-0.801884.9970.550
JPPOWER JPPWANC16SO( CALL )05 Nov 201416.0028800000.700.750.050.050.001924.7213.270
TCS TCSLNOV2014SF27 Nov 2014-180002587.752617.002587.752617.0050.901444.682604.5520750
IOB IOBLANC70SO( CALL )05 Nov 201470.006480001.503.200.050.050.001624.6458.900
GAIL GAILANC510SO( CALL )05 Nov 2014510.00855007.557.557.557.550.001714.42529.1585500
UCOBANK UCOBBNC85SO( CALL )13 Nov 201485.004480000.802.950.752.95-0.301123.8987.300
GMRINFRA GMRIANP20SO( PUT )05 Nov 201420.0014000001.201.250.100.10-0.151402.8921.650
IOB IOBLANP55SO( PUT )05 Nov 201455.004560001.502.401.502.402.101142.6158.90456000
SENSEX BSX4DC27000IO( CALL )24 Dec 201427000.009001082.501308.151058.701298.85342.85602.5327865.8375
M&M MNMLNOV2014SF27 Nov 2014-190001298.001325.251291.401312.2018.35762.491303.4038250
HEROMOTOCO HERONOV2014SF27 Nov 2014-55003064.253118.503064.253090.0048.05441.693061.601500
SENSEX BSX4DP27000IO( PUT )24 Dec 201427000.00525282.15283.55199.60202.95-43.05351.4227865.8375
ITC ITCLNOV2014SF27 Nov 2014-33000359.85362.20355.55357.901.20331.18355.25101000
LT LNTLNOV2014SF27 Nov 2014-50001617.401662.851617.401662.8560.60200.821654.852000
SUNPHARMA SUNPNOV2014SF27 Nov 2014-9500837.20848.50835.85848.5013.45380.80845.552500
SBIN SBILNOV2014SF27 Nov 2014-26252672.402721.452672.402708.0057.30210.712701.65875
JISLJALEQS JISLANC85SO( CALL )05 Nov 201485.00800001.851.851.851.850.30200.6990.9080000
UNITECH UNIT4NP24SO( PUT )27 Nov 201424.002380006.306.302.703.25-1.55140.6820.450
UNITECH UNIT4NP26SO( PUT )27 Nov 201426.002040009.109.103.905.10-1.55120.6720.450
ONGC ONGCNOV2014SF27 Nov 2014-16500403.00408.00403.00408.009.80330.67405.0589500
TATAMOTORS TAMONOV2014SF27 Nov 2014-12000525.55537.50525.55537.006.60240.64535.6515500
HDFC HDFCNOV2014SF27 Nov 2014-57501081.551109.451081.551109.4540.20230.631105.95750
WIPRO WIPRNOV2014SF27 Nov 2014-10500566.00570.00565.00567.003.15210.60563.4599500
SENSEX BSX4DP27600IO( PUT )24 Dec 201427600.00180370.80372.65328.50328.50-146.95120.5027865.830
INFY INFYNOV2014SF27 Nov 2014-11254027.404050.004011.254050.0085.2090.454051.451000
RELIANCE RELINOV2014SF27 Nov 2014-4000991.951003.75991.951002.5018.65160.40999.2048000
BHARTIARTL BHRTNOV2014SF27 Nov 2014-9500405.50405.50402.25402.25-7.35190.38398.307000
IDFC IDFCNOV2014SF27 Nov 2014-24000151.00158.00151.00157.908.00120.37156.3058000
MARUTI MARUNOV2014SF27 Nov 2014-11253265.253359.003265.253350.8591.8090.373338.35875
DRREDDY DRRLNOV2014SF27 Nov 2014-10003134.953203.253134.953203.2596.9080.323161.701000
TATAPOWER TATPNOV2014SF27 Nov 2014-2800093.0093.2093.0093.002.1570.2693.7512000
TITAN TITA4NC380SO( CALL )27 Nov 2014380.00600060.2560.2525.6525.65-18.9060.25393.200
TATASTEEL TISCNOV2014SF27 Nov 2014-4500477.90486.50477.90486.509.5590.22489.356500
HINDUNILVR HULLNOV2014SF27 Nov 2014-3000726.90738.20726.90738.2015.0060.22738.35500
SENSEX BSX4DC27400IO( CALL )24 Dec 201427400.0075918.30918.30918.30918.30215.2550.2127865.830
NTPC NTPCNOV2014SF27 Nov 2014-12000147.70150.35147.70150.352.2560.18149.9574000
HDFCBANK HDBKNOV2014SF27 Nov 2014-2000911.85923.10911.85923.0015.8080.18912.203000
JISLJALEQS JISL4NP95SO( PUT )27 Nov 201495.001600013.3013.305.655.65-4.8540.1790.900
HINDALCO HNDLNOV2014SF27 Nov 2014-10000160.55164.45160.55164.453.4050.16163.206000
GAIL GAILNOV2014SF27 Nov 2014-3000520.10545.60520.10545.6031.4060.16529.150
AXISBANK AXISNOV2014SF27 Nov 2014-2500435.10439.85435.10439.857.2520.11438.752500
BAJAJ-AUTO BAJTNOV2014SF27 Nov 2014-3752594.452611.052594.452611.0537.1530.102609.05125
BHEL BHELNOV2014SF27 Nov 2014-4000250.25250.35250.25250.351.7540.10255.7526000
SENSEX BSX4DC27600IO( CALL )24 Dec 201427600.0030774.85786.10774.85786.10192.5520.0927865.8330
ICICIBANK ICICNOV2014SF27 Nov 2014-5001614.651632.051614.651632.0513.2020.081625.451000
CIPLA CIPLNOV2014SF27 Nov 2014-1000657.75657.75657.75657.75-6.2020.07667.101000
IOC IOCLNOV2014SF27 Nov 2014-1000368.00368.00368.00368.008.5010.04363.701000
LICHSGFIN LICHNOV2014SF27 Nov 2014-1000357.20357.20357.20357.209.7010.04361.650
RELIANCE RELIDEC2014SF24 Dec 2014-250997.00997.00997.00997.004.3510.02999.20250