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 BSX4DC28000IO( CALL )24 Dec 201428000.00518521358.5518.005.2013.55-0.253456809145218.9527701.797140
SENSEX BSX4DP27000IO( PUT )24 Dec 201427000.00122086358.0021.705.005.85-31.2581390932980.9827701.7915555
SENSEX BSX4DP26800IO( PUT )24 Dec 201426800.0094928555.0013.152.504.00-17.1063285725449.9227701.79405
SENSEX BSX4DC28200IO( CALL )24 Dec 201428200.0020541006.206.201.202.10-11.401369405793.3527701.796645
SENSEX BSX4DC27800IO( CALL )24 Dec 201427800.00188493025.4084.3015.9074.0040.851256625243.6127701.7931830
SENSEX BSX4DP26600IO( PUT )24 Dec 201426600.005857653.009.002.653.55-8.70390511558.4627701.794155
SENSEX BSXDEC2014IF24 Dec 2014-9370527501.7527763.0027421.0027761.50327.506247257.7927701.7968985
SENSEX BSX4DC27400IO( CALL )24 Dec 201427400.0031800200.00275.00120.05275.00115.70212087.6027701.79300
SENSEX BSX4DP27800IO( PUT )24 Dec 201427800.0013560350.00386.30132.45132.45-267.5590438.1727701.793480
SENSEX BSX4DP27200IO( PUT )24 Dec 201427200.001278041.1546.807.808.65-64.6085234.7827701.79975
SENSEX BSXJAN2015IF29 Jan 2015-1242027721.7527958.5027615.5027958.50317.7582834.4327701.7978255
SENSEX BSX4DP27400IO( PUT )24 Dec 201427400.00757592.30105.0070.0070.00-66.4050520.8327701.796555
HINDALCO HNDL4DC155SO( CALL )24 Dec 2014155.0010000005.555.602.802.80-1.9050015.91155.800
PFC PFCLA1C320SO( CALL )01 Jan 2015320.004420006.156.201.501.50-3.7544214.31302.950
L&TFH LNTF4DC70SO( CALL )24 Dec 201470.0016080001.002.150.100.100.0040211.43 0
ALBK ALBKA1C140SO( CALL )01 Jan 2015140.007280001.651.700.050.05-0.5036410.25126.000
SENSEX BSX4DP27600IO( PUT )24 Dec 201427600.003525220.00220.0055.0094.95-143.252359.7627701.792730
INDIACEM INCM4DC85SO( CALL )24 Dec 201485.0011200000.650.700.350.35-2.455609.5879.300
SENSEX BSX4DC27600IO( CALL )24 Dec 201427600.00330068.65131.3045.85131.3053.952209.1227701.7921780
RANBAXY RANB4DC600SO( CALL )24 Dec 2014600.0011700025.9526.0014.0014.00-5.802347.25615.400
RPOWER RPOWA1C65SO( CALL )01 Jan 201565.0010880002.452.500.400.40-0.052727.2261.850
INDIACEM INCM4DP70SO( PUT )24 Dec 201470.009680000.501.300.050.05-0.354846.8479.300
NHPC NHPCA1P16SO( PUT )01 Jan 201516.0040000001.001.100.050.05-0.054006.6219.000
DISHTV DISH4DP55SO( PUT )24 Dec 201455.0010080001.002.100.100.100.052525.6563.200
ARVIND ARVI4DC245SO( CALL )24 Dec 2014245.0020000033.2033.2022.9023.00-2.752005.46271.900
PETRONET PLNG4DC200SO( CALL )24 Dec 2014200.002660003.553.553.553.550.201335.41209.25266000
DABUR DABU4DC215SO( CALL )24 Dec 2014215.002200008.0017.408.0017.404.152205.00230.8520000
JPPOWER JPPW4DC16SO( CALL )24 Dec 201416.0028800000.800.850.050.050.001924.7311.940
L&TFH LNTF4DC80SO( CALL )24 Dec 201480.005040000.502.050.050.050.001264.08 0
IOB IOBLA1C60SO( CALL )01 Jan 201560.006480002.352.400.250.25-0.551623.9757.150
RCOM RCOM4DP75SO( PUT )24 Dec 201475.005040001.002.100.100.100.052523.8382.200
L&TFH LNTFA1C70SO( CALL )01 Jan 201570.005200002.102.150.100.10-0.401303.69 0
INDIACEM INCM4DP80SO( PUT )24 Dec 201480.004020003.257.553.257.551.552013.5179.30402000
JUSTDIAL JUST4DC1260SO( CALL )24 Dec 20141260.0024000125.00125.0082.0082.0044.701923.27 0
MOTHERSUMI MSSL4DC430SO( CALL )24 Dec 2014430.00720003.8510.853.8510.801.751443.14 0
RPOWER RPOW4DC65SO( CALL )24 Dec 201465.004680001.052.050.051.851.751173.0961.8536000
IDBI IDBI4DP65SO( PUT )24 Dec 201465.004440002.202.500.252.502.201112.9469.4036000
UCOBANK UCOB4DP65SO( PUT )24 Dec 201465.004080001.002.550.050.050.001022.7079.200
SENSEX BSX4DC27200IO( CALL )24 Dec 201427200.00945320.00529.15249.80529.15213.40632.5927701.79120
INDIACEM INCMA1P70SO( PUT )01 Jan 201570.003600001.801.850.200.20-1.001802.5579.300
IOB IOBLA1C70SO( CALL )01 Jan 201570.003360002.052.100.100.100.05842.3857.150
GMRINFRA GMRI4DP14SO( PUT )24 Dec 201414.0016300000.501.500.050.050.001632.3517.0010000
GMRINFRA GMRIA1P12SO( PUT )01 Jan 201512.0018000000.901.200.050.050.002002.2717.000
JPPOWER JPPW4DP10SO( PUT )24 Dec 201410.0020700000.150.350.050.050.001382.1111.9415000
DISHTV DISH4DC65SO( CALL )24 Dec 201465.003040002.052.550.050.05-0.35762.0163.200
SAIL SAIL4DP75SO( PUT )24 Dec 201475.002640000.501.300.050.050.00661.9982.350
UCOBANK UCOB4DC70SO( CALL )24 Dec 201470.002480005.009.405.009.401.25621.9179.200
HAVELLS HAIL4DC250SO( CALL )24 Dec 2014250.006500011.2019.0011.2019.00-0.85521.72269.300
RPOWER RPOWA1C70SO( CALL )01 Jan 201570.002400002.452.500.300.300.25601.7161.850
SAIL SAIL4DP70SO( PUT )24 Dec 201470.002320000.501.300.050.050.00581.6382.350
SENSEX BSX51P26800IO( PUT )29 Jan 201526800.00600201.65203.60148.40148.40-34.00401.6127701.790
UCOBANK UCOB4DP70SO( PUT )24 Dec 201470.002080001.002.550.050.050.00521.4879.200
HAVELLS HAIL4DC260SO( CALL )24 Dec 2014260.00525005.1010.205.1010.20-1.95421.40269.300
RCOM RCOM4DP80SO( PUT )24 Dec 201480.001580002.502.502.452.451.80791.3082.20158000
JINDALSTEL JSPL4DP135SO( PUT )24 Dec 2014135.00900003.003.003.003.000.25901.24145.5590000
IFCI IFCI4DC38SO( CALL )24 Dec 201438.003240000.300.550.050.05-0.05361.2436.250
SENSEX BSX4DP31000IO( PUT )24 Dec 201431000.003603500.003570.003500.003550.00-100.00241.2427701.79915
HEXAWARE HXTL4DC185SO( CALL )24 Dec 2014185.006000020.0020.0014.8014.80-2.05301.21200.300
UNITECH UNIT4DC24SO( CALL )24 Dec 201424.004420001.851.850.050.050.00261.1015.600
SENSEX BSX4DC28600IO( CALL )24 Dec 201428600.003753.003.003.003.002.45251.0727701.79930
UNITECH UNIT4DC22SO( CALL )24 Dec 201422.004420001.851.850.050.050.00261.0115.600
IOB IOBLA1C65SO( CALL )01 Jan 201565.001520002.052.100.100.10-0.05381.0057.150
SENSEX BSX4DC16000IO( CALL )24 Dec 201416000.0036011400.0011455.0011400.0011445.0095.00240.9927701.79915
LT LNTLDEC2014SF24 Dec 2014-55001534.151534.501516.951524.15-12.55220.841523.8536250
IOB IOBL4DC60SO( CALL )24 Dec 201460.001200002.252.252.252.252.00300.7557.15120000
SENSEX BSX51C27200IO( CALL )29 Jan 201527200.00225746.65917.80746.65917.80166.90150.6327701.7990
SENSEX BSX51P26600IO( PUT )29 Jan 201526600.00225167.70167.70113.65113.65-58.05150.6027701.790
ANDHRABANK ANBK4DC95SO( CALL )24 Dec 201495.00600002.402.452.402.400.35150.5886.15800000
UNITECH UNIT4DC18SO( CALL )24 Dec 201418.003060000.901.050.050.050.00180.5715.600
JINDALSTEL JSPL4DP140SO( PUT )24 Dec 2014140.00390002.902.902.902.90-2.45390.56145.5539000
FEDERALBNK FEDB4DC130SO( CALL )24 Dec 2014130.003600019.0019.0012.0014.00-1.95180.52145.650
ALBK ALBK4DC125SO( CALL )24 Dec 2014125.00400002.702.702.702.700.30200.51126.000
TATACOMM TCOMDEC2014SF24 Dec 2014-10000426.20443.70426.20443.7017.15100.43439.950
SENSEX BSX51P27600IO( PUT )29 Jan 201527600.00150430.20430.20408.50408.50-61.50100.4227701.7930
SENSEX BSX4DC27000IO( CALL )24 Dec 201427000.00150500.00719.00449.00719.00294.70100.4127701.79120
DISHTV DISH4DC70SO( CALL )24 Dec 201470.00480001.002.751.002.752.70120.3563.2048000
SAIL SAIL4DC85SO( CALL )24 Dec 201485.00360003.053.052.952.952.4590.3282.35164000
DISHTV DISH4DP50SO( PUT )24 Dec 201450.00600003.003.002.652.652.60150.3263.2060000
RELIANCE RELIDEC2014SF24 Dec 2014-3250904.65907.00897.25906.003.00130.29904.5047750
UNITECH UNIT4DC16SO( CALL )24 Dec 201416.001700002.002.000.100.15-0.15100.2915.600
GMRINFRA GMRI4DP12SO( PUT )24 Dec 201412.002200001.001.500.050.050.00220.2817.000
IOB IOBL4DC65SO( CALL )24 Dec 201465.00400001.601.601.601.601.55100.2757.1540000
NHPC NHPC4DP18SO( PUT )24 Dec 201418.001320001.501.500.900.900.85110.2619.00132000
TATASTEEL TISCDEC2014SF24 Dec 2014-6000407.40407.40399.65404.85-1.75120.24403.853500
DISHTV DISH4DP60SO( PUT )24 Dec 201460.00360001.901.901.901.901.7090.2263.2036000
WIPRO WIPRDEC2014SF24 Dec 2014-4000550.95555.60550.95555.501.7080.22555.3073500
TCS TCSLDEC2014SF24 Dec 2014-8752503.652527.002493.352527.0010.1570.222513.0032250
SAIL SAIL4DC90SO( CALL )24 Dec 201490.00240003.003.002.552.552.5060.2282.3524000
INFY INFYDEC2014SF24 Dec 2014-10001990.451990.451985.601990.35-6.4540.201997.003000
GMRINFRA GMRI4DC20SO( CALL )24 Dec 201420.00900001.001.000.850.85-0.0590.1917.00250000
TATAMOTORS TAMODEC2014SF24 Dec 2014-3500484.35494.00484.35494.005.0070.17494.3073500
HEROMOTOCO HERODEC2014SF24 Dec 2014-5003080.203114.053080.203114.0546.5540.163115.603000
M&M MNMLDEC2014SF24 Dec 2014-12501246.951271.951246.951271.9547.2050.161261.9026500
JPASSOCIAT JAIA4DC26SO( CALL )24 Dec 201426.00560001.301.351.201.250.0570.1524.15240000
HINDUNILVR HULLDEC2014SF24 Dec 2014-2000755.90767.85755.90767.85-0.0540.15767.001000
INDIACEM INCMDEC2014SF24 Dec 2014-2000074.7579.2574.7579.255.00100.1579.302000
SUNPHARMA SUNPDEC2014SF24 Dec 2014-1750808.45814.90807.40814.904.9570.14814.705000
RPOWER RPOW4DC75SO( CALL )24 Dec 201475.00160002.152.152.152.152.1040.1261.8516000
ASHOKLEY ALLD4DC54SO( CALL )24 Dec 201454.00220001.151.151.151.150.9520.1250.7022000
BHEL BHELDEC2014SF24 Dec 2014-4000263.50265.00262.75265.005.3540.11265.759000
BHEL BHELJAN2015SF29 Jan 2015-4000262.15265.55262.15265.406.4040.11265.7525000
JPPOWER JPPW4DC14SO( CALL )24 Dec 201414.00750000.850.900.850.850.7550.1111.94120000
NHPC NHPC4DC22SO( CALL )24 Dec 201422.00480000.700.700.650.700.6540.1119.0048000
BAJAJ-AUTO BAJTDEC2014SF24 Dec 2014-3752476.552477.202461.302461.30-10.2530.092473.20375
BHARTIARTL BHRTDEC2014SF24 Dec 2014-2500348.00350.30347.75350.309.6550.09349.2521000
NHPC NHPC4DP16SO( PUT )24 Dec 201416.00480001.551.551.551.551.5040.0819.0048000
ONGC ONGCDEC2014SF24 Dec 2014-2000353.35358.20353.35358.207.8040.07356.90113500
HINDALCO HNDLDEC2014SF24 Dec 2014-4000158.35158.40158.35158.400.9520.06155.806000
FEDERALBNK FEDBDEC2014SF24 Dec 2014-4000132.00146.50132.00146.500.5020.06145.652000
L&TFH LNTF4DC75SO( CALL )24 Dec 201475.0080002.152.152.002.001.9520.06 8000
IDBI IDBI4DP60SO( PUT )24 Dec 201460.0080002.752.752.752.752.7020.0569.408000
SENSEX BSX51C27600IO( CALL )29 Jan 201527600.0015520.80520.80520.80520.809.5010.0427701.7930
SENSEX BSX4DP28000IO( PUT )24 Dec 201428000.0015560.00560.00560.00560.0030.0010.0427701.792655
GMRINFRA GMRI4DP16SO( PUT )24 Dec 201416.00200001.501.501.501.501.4020.0417.0020000
MARUTI MARUDEC2014SF24 Dec 2014-1253378.103378.103378.103378.1013.9510.043393.85625
SSLT SESADEC2014SF24 Dec 2014-2000208.25210.00208.25210.001.5020.04210.801000
NTPC NTPCDEC2014SF24 Dec 2014-2000140.00140.00140.00140.004.3010.03138.8078000
NHPC NHPC4DC20SO( CALL )24 Dec 201420.00120001.201.201.201.201.1510.0319.0012000
GAIL GAILDEC2014SF24 Dec 2014-500445.75445.75445.75445.755.7010.02446.508000