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 BSX4NP27400IO( PUT )27 Nov 201427400.006470601016.0020.958.5010.35-7.454313734177372.7328334.636570
SENSEX BSX4NP27600IO( PUT )27 Nov 201427600.002662020025.0037.0013.1013.80-19.35177468073525.1528334.6366420
SENSEX BSX4NC28800IO( CALL )27 Nov 201428800.0021925659.5018.507.1516.557.501461716316.3328334.6314730
SENSEX BSX4NP27200IO( PUT )27 Nov 201427200.0010335012.9012.905.106.00-11.006890281.1728334.632085
SENSEX BSXNOV2014IF27 Nov 2014-4465528125.7528420.2528096.2528368.50238.502977126.2628334.63100200
SENSEX BSX4NC28400IO( CALL )27 Nov 201428400.003114045.00159.605.05116.1056.70207688.6128334.6379740
SENSEX BSX4NC33600IO( CALL )27 Nov 201433600.00840055.0055.000.500.500.4556028.2428334.630
SENSEX BSX4NC33000IO( CALL )27 Nov 201433000.00840057.0057.001.001.000.9556027.7428334.630
SENSEX BSXDEC2014IF24 Dec 2014-822028265.2528550.0028247.2528494.50219.5054823.3428334.6375195
SENSEX BSX4DP24600IO( PUT )24 Dec 201424600.008400122.00122.001.001.000.9556020.7128334.630
SENSEX BSX4DP24000IO( PUT )24 Dec 201424000.008400123.00123.002.002.001.9556020.2128334.630
SENSEX BSX4NP22000IO( PUT )27 Nov 201422000.00840035.0035.001.001.000.9556018.4928334.630
SENSEX BSX4DP23400IO( PUT )24 Dec 201423400.007200124.00124.001.001.000.9548016.8928334.630
SENSEX BSX4DP22800IO( PUT )24 Dec 201422800.007200115.00115.001.001.000.9548016.4528334.630
SENSEX BSX4NC28200IO( CALL )27 Nov 201428200.005040128.65264.00128.65264.00135.6033614.3128334.634770
SENSEX BSX4NC28600IO( CALL )27 Nov 201428600.00496518.8559.4018.4041.0017.3533114.2128334.631785
SENSEX BSX4DP23000IO( PUT )24 Dec 201423000.006000119.00119.001.001.000.9540013.8328334.630
SENSEX BSX4NP23000IO( PUT )27 Nov 201423000.00600050.0050.000.500.500.4540013.8128334.630
SENSEX BSX4DP22600IO( PUT )24 Dec 201422600.006000124.00124.002.002.001.9540013.5928334.630
SENSEX BSX4DP22000IO( PUT )24 Dec 201422000.006000123.00123.001.001.000.9540013.2328334.630
SENSEX BSX4DP21600IO( PUT )24 Dec 201421600.006000122.00122.001.001.000.9540012.9928334.630
SENSEX BSX4NP28000IO( PUT )27 Nov 201428000.004275111.30117.0042.5061.00-51.2528512.0128334.63660
SENSEX BSX4DP24400IO( PUT )24 Dec 201424400.004200123.00123.001.001.000.9528010.2728334.630
SENSEX BSX4NC28000IO( CALL )27 Nov 201428000.003075250.00425.00215.70425.00188.052058.6928334.631170
SENSEX BSX4NP28200IO( PUT )27 Nov 201428200.002985220.00220.0083.0083.00-103.101998.4628334.63255
SENSEX BSX4DP23600IO( PUT )24 Dec 201423600.003000124.00124.002.002.001.952007.0928334.630
SENSEX BSX4DP21000IO( PUT )24 Dec 201421000.003000125.00125.001.001.000.952006.3128334.630
HAVELLS HAIL4NC300SO( CALL )27 Nov 2014300.002000004.108.004.108.00-1.651606.12311.400
JINDALSTEL JSPL4NC145SO( CALL )27 Nov 2014145.004000001.006.501.006.500.804005.95142.900
KTKBANK KARB4NC135SO( CALL )27 Nov 2014135.003900004.254.254.254.250.701955.43143.05390000
MOTHERSUMI MSSL4NP450SO( PUT )27 Nov 2014450.0010000018.1018.108.258.25-7.652004.63 0
PETRONET PLNG4NC180SO( CALL )27 Nov 2014180.0020000014.0514.059.509.80-0.751003.83188.950
CAIRN CARN4NP280SO( PUT )27 Nov 2014280.0012000018.2018.207.807.90-6.301203.51270.000
KTKBANK KARB4NP150SO( PUT )27 Nov 2014150.0020000010.0010.008.108.10-5.751003.18143.050
NTPC NTPC4NP150SO( PUT )27 Nov 2014150.0020000010.4010.404.806.00-1.351003.16142.650
UCOBANK UCOB4NP75SO( PUT )27 Nov 201475.004080001.001.750.050.050.001023.0985.750
IFCI IFCIADP36SO( PUT )04 Dec 201436.008100000.900.900.050.05-0.10902.9540.000
SENSEX BSX4NP28400IO( PUT )27 Nov 201428400.00885350.00350.00160.90168.45-150.50592.5328334.63510
KTKBANK KARBNOV2014SF27 Nov 2014-180000135.00143.90135.00143.907.65902.51143.050
RCOM RCOM4NC110SO( CALL )27 Nov 2014110.002040003.353.400.500.50-2.401022.28108.800
TATAMOTORS TAMONOV2014SF27 Nov 2014-42000530.40540.60522.85533.005.60842.23530.45101000
HINDZINC HNZL4NP170SO( PUT )27 Nov 2014170.001200009.509.506.006.00-1.75602.13164.050
IDEA IDEA4NP185SO( PUT )27 Nov 2014185.0010000018.2018.2012.0012.00-1.30502.00172.200
ORIENTBANK OBNK4NC270SO( CALL )27 Nov 2014270.00700006.0010.956.0010.951.80701.94279.650
SENSEX BSX4NP27800IO( PUT )27 Nov 201427800.0067550.0050.4022.0522.05-40.25451.8728334.63480
JSWENERGY JSWE4NP60SO( PUT )27 Nov 201460.002720002.952.950.050.050.00681.6782.200
TCS TCSLNOV2014SF27 Nov 2014-58752615.002642.002595.202639.0021.95471.542616.3043125
LT LNTLNOV2014SF27 Nov 2014-85001653.151675.001652.351666.0016.00341.411665.5512500
TITAN TITA4NC360SO( CALL )27 Nov 2014360.00360003.008.503.008.501.35361.31366.850
SENSEX BSX4DC28400IO( CALL )24 Dec 201428400.00390442.10442.10430.05430.55121.20261.1228334.63405
SENSEX BSX4DP28400IO( PUT )24 Dec 201428400.00300331.95332.70329.30329.30-150.70200.8628334.63285
SENSEX BSX4DP28000IO( PUT )24 Dec 201428000.00300200.80205.65200.80204.05-18.10200.8528334.631005
SUNPHARMA SUNPNOV2014SF27 Nov 2014-9750852.00857.55843.70843.70-19.10390.83842.353750
CANBK CANB4NC350SO( CALL )27 Nov 2014350.001800038.0051.0038.0051.007.45180.71396.500
SENSEX BSX4NP28600IO( PUT )27 Nov 201428600.00225269.45272.60256.20257.00-249.50150.6528334.63180
AXISBANK AXISNOV2014SF27 Nov 2014-11250473.00483.00473.00479.0011.1590.54476.853750
IDBI IDBI4NC90SO( CALL )27 Nov 201490.00480002.202.202.202.202.15120.4471.0548000
VOLTAS VOLT4NC200SO( CALL )27 Nov 2014200.001600066.0078.0066.0078.0013.65160.44275.900
HEROMOTOCO HERONOV2014SF27 Nov 2014-13753013.153045.003013.153045.0043.35110.423028.758500
SENSEX BSX4NC27600IO( CALL )27 Nov 201427600.00135600.00755.00533.05755.00175.0090.3828334.635385
ONGC ONGCNOV2014SF27 Nov 2014-9500388.30391.70385.05391.703.90190.37383.60109500
CIPLA CIPLNOV2014SF27 Nov 2014-5500639.00639.55630.05630.0519.90110.35627.107000
RELIANCE RELINOV2014SF27 Nov 2014-3500991.601002.00991.601002.0017.85140.35997.4546500
M&M MNMLNOV2014SF27 Nov 2014-27501234.101253.751234.101253.7522.00110.341246.5059250
HDFC HDFCNOV2014SF27 Nov 2014-30001123.051137.701123.051137.7012.05120.341133.60750
RPOWER RPOW4NC85SO( CALL )27 Nov 201485.00360003.053.052.802.802.7590.3271.0536000
SENSEX BSX4NC27800IO( CALL )27 Nov 201427800.00105400.00611.00364.25611.00234.9070.3028334.63405
WIPRO WIPRNOV2014SF27 Nov 2014-5000573.00578.05573.00574.101.15100.29573.1097500
IOB IOBL4NC70SO( CALL )27 Nov 201470.00400002.552.552.552.552.50100.2956.6540000
ITC ITCLNOV2014SF27 Nov 2014-7000373.00376.50373.00376.506.3070.26376.2565000
BHARTIARTL BHRTNOV2014SF27 Nov 2014-6000400.50400.50400.50400.50-0.35120.24400.757000
BAJAJ-AUTO BAJTNOV2014SF27 Nov 2014-8752665.902688.402665.902681.0028.0570.232674.80125
ICICIBANK ICICNOV2014SF27 Nov 2014-12501726.051736.951726.051736.9555.6050.221734.001500
BHEL BHELNOV2014SF27 Nov 2014-9000247.25250.45246.25250.456.7590.22252.7519000
SENSEX BSX4DC28200IO( CALL )24 Dec 201428200.0075557.45557.45557.45557.45107.4550.2228334.63150
IOB IOBL4NP45SO( PUT )27 Nov 201445.00320002.802.802.802.802.7580.1556.6532000
SBIN SBILNOV2014SF27 Nov 2014-3750301.05303.85301.05303.856.8030.11305.0516250
BHEL BHELDEC2014SF24 Dec 2014-4000241.00246.00241.00246.0010.5040.10252.7515000
TATASTEEL TISCNOV2014SF27 Nov 2014-2000471.20472.85468.20468.20-0.3040.09462.701000
NHPC NHPC4NP16SO( PUT )27 Nov 201416.00480001.101.101.101.101.0540.0820.3048000
MARUTI MARUNOV2014SF27 Nov 2014-2503332.803333.653332.803333.65-7.3020.083348.80250
SENSEX BSX4NP22800IO( PUT )27 Nov 201422800.003020.0020.005.005.004.9520.0728334.630
HINDALCO HNDLNOV2014SF27 Nov 2014-4000157.70158.40157.70158.403.4020.06160.158000
INFY INFYNOV2014SF27 Nov 2014-1254153.604153.604153.604153.60-60.2010.054146.10875
HINDUNILVR HULLNOV2014SF27 Nov 2014-500757.60757.60757.60757.60-4.8010.04754.100
HDFCBANK HDBKNOV2014SF27 Nov 2014-250919.05919.05919.05919.05-2.6510.02932.501000
SSLT SESANOV2014SF27 Nov 2014-1000234.95234.95234.95234.95-0.2010.02237.053000