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 BSX47C26800IO( CALL )31 Jul 201426800.005065986020.0020.159.0515.001.253377324135827.7226271.854755
SENSEX BSX47C26600IO( CALL )31 Jul 201426600.001816453530.0047.8019.9543.6014.65121096948365.7226271.8527405
SENSEX BSX47C27000IO( CALL )31 Jul 201427000.0010945656.8010.254.908.40-8.35729712956.0726271.852460
SENSEX BSX47C26400IO( CALL )31 Jul 201426400.0047557555.00105.5546.4594.1029.65317051258.4726271.8532190
SENSEX BSX47P25800IO( PUT )31 Jul 201425800.0020038580.9087.6033.4035.00-41.7513359518.0726271.85675
SENSEX BSX47P25400IO( PUT )31 Jul 201425400.0017118030.0031.601.001.00-27.1511412435.1826271.8516215
SENSEX BSX47P25600IO( PUT )31 Jul 201425600.0016716046.20100.0019.25100.0055.0011144428.5126271.856705
SENSEX BSX47C26200IO( CALL )31 Jul 201426200.00117465116.10204.4072.4072.45-59.357831309.2826271.854230
SENSEX BSX47P26000IO( PUT )31 Jul 201426000.0091965145.00150.9061.7061.80-71.556131240.1226271.85150
SENSEX BSXJUL2014IF31 Jul 2014-7081526092.0026293.7526062.0026272.50152.004721185.0326271.8577235
SENSEX BSX47C26000IO( CALL )31 Jul 201426000.0050025215.00343.25199.45335.5597.953335131.2526271.851575
SENSEX BSX47P26200IO( PUT )31 Jul 201426200.0040620236.00242.75115.40119.55-98.652708107.2126271.851500
SENSEX BSX47P26400IO( PUT )31 Jul 201426400.0036525368.00373.30209.95209.95-118.90243597.5126271.85645
SENSEX BSX47C25800IO( CALL )31 Jul 201425800.0037065346.85513.80331.00494.10122.35247197.1026271.8547220
SENSEX BSXSEP2014IF25 Sep 2014-2751026365.2526368.0026327.0026327.00-236.25183472.4726271.8527510
SUNTV SUNTD7C410SO( CALL )24 Jul 2014410.00106000010.3510.3510.3510.35-6.30106044.55408.75 
SENSEX BSX47P26600IO( PUT )31 Jul 201426600.0015675540.00540.00499.60501.0529.65104542.5326271.85450
UCO UCOBD7P90SO( PUT )24 Jul 201490.0022440003.053.101.002.001.9556120.84107.95 
IDBI IDBID7C110SO( CALL )24 Jul 2014110.0016600003.253.302.152.902.8541518.7892.95 
LNTFH LNTFD7C85SO( CALL )24 Jul 201485.0019680001.003.501.002.502.4549217.35  
LNTFH LNTFD7P65SO( PUT )24 Jul 201465.0025520003.403.452.002.05-1.4063817.29  
IDBI IDBID7C105SO( CALL )24 Jul 2014105.0015200003.253.302.502.502.4538016.4092.95 
TATAPOWER TATPD7C110SO( CALL )24 Jul 2014110.0014040003.503.553.353.403.3535115.92103.45 
ASHOKLEY ALLDD7C36SO( CALL )24 Jul 201436.0039050000.400.500.400.500.4535514.2534.15 
LNTFH LNTFD7P60SO( PUT )24 Jul 201460.0022640001.952.001.851.90-0.7556614.03  
UCO UCOBD7P95SO( PUT )24 Jul 201495.0013440003.504.153.504.154.1033613.31107.95 
INDIACEM INCMD7P95SO( PUT )24 Jul 201495.0013440003.753.802.702.702.6533613.24103.00 
LNTFH LNTFD7C75SO( CALL )24 Jul 201475.0016680005.005.002.203.00-1.3041713.00  
NHPC NHPCD7C26SO( CALL )24 Jul 201426.0046320000.402.000.400.50-0.4538612.3223.55 
JSWENERGY JSWED7P65SO( PUT )24 Jul 201465.0018000002.502.652.502.552.5045012.1681.45 
BOI BOIL47C290SO( CALL )31 Jul 2014290.004000000.050.050.050.05-6.4540011.60299.450
IOB IOBLD7P65SO( PUT )24 Jul 201465.0016480002.902.902.252.302.2520611.1172.00 
IOB IOBLD7C80SO( CALL )24 Jul 201480.0012800002.804.852.152.90-1.2516010.6572.00 
SAIL SAILD7P85SO( PUT )24 Jul 201485.0010160002.452.452.352.402.302548.8790.25 
SAIL SAILD7C100SO( CALL )24 Jul 2014100.008440003.003.051.601.601.552118.6790.25 
SAIL SAILD7C110SO( CALL )24 Jul 2014110.007640003.053.102.152.152.101918.6290.25 
LNTFH LNTFD7C80SO( CALL )24 Jul 201480.0010240002.453.401.651.651.602568.43  
INDIACEM INCMD7C115SO( CALL )24 Jul 2014115.007000003.103.152.903.002.951758.26103.00 
IDBI IDBID7C100SO( CALL )24 Jul 2014100.007800001.004.001.003.30-0.151958.0492.95 
LNTFH LNTFD7C90SO( CALL )24 Jul 201490.008600003.453.501.601.601.552158.00  
PTC PTCID7P65SO( PUT )24 Jul 201465.0011400001.952.001.952.001.952857.6383.70 
UCO UCOBD7C135SO( CALL )24 Jul 2014135.005440001.002.251.002.252.201367.46107.95 
UCO UCOBD7C115SO( CALL )24 Jul 2014115.006280002.802.852.802.852.801577.39107.95 
JSWENERGY JSWED7P60SO( PUT )24 Jul 201460.0010360001.003.851.003.853.802596.5881.45 
TATAPOWER TATPD7P95SO( PUT )24 Jul 201495.006560002.652.702.652.702.651646.40103.45 
TATAPOWER TATPD7C115SO( CALL )24 Jul 2014115.005200004.154.153.503.503.451306.16103.45 
ADANIPOWER ADPWD7P55SO( PUT )24 Jul 201455.0010720000.501.050.500.950.901346.0057.95 
JSWENERGY JSWED7P75SO( PUT )24 Jul 201475.007640003.803.802.553.203.151915.9781.45 
IOB IOBLD7P60SO( PUT )24 Jul 201460.009280001.003.051.003.053.001165.8472.00 
BOI BOIL47C265SO( CALL )31 Jul 2014265.0020000013.7031.8513.7031.858.202005.75299.450
SAIL SAILD7P95SO( PUT )24 Jul 201495.0055200010.3010.504.904.95-2.651385.6690.25 
UCO UCOBD7P80SO( PUT )24 Jul 201480.006800001.002.551.001.951.901705.59107.95 
IOB IOBLD7C85SO( CALL )24 Jul 201485.006080002.604.652.604.500.60765.4272.00 
IDBI IDBID7P85SO( PUT )24 Jul 201485.006120002.303.502.303.50-0.051535.3992.95 
SAIL SAILD7P80SO( PUT )24 Jul 201480.006400001.003.501.001.501.451605.3190.25 
LNTFH LNTFD7P55SO( PUT )24 Jul 201455.009120003.403.452.402.402.352285.29  
HDIL HDILD7C100SO( CALL )24 Jul 2014100.004960003.003.451.003.303.25625.1292.80 
IDFC IDFCD7P145SO( PUT )24 Jul 2014145.003460001.002.901.002.502.451735.11158.20 
GMRINFRA GMRID7P24SO( PUT )24 Jul 201424.0020600000.350.400.300.400.352065.0225.90 
IDFC IDFCD7P140SO( PUT )24 Jul 2014140.003400003.003.053.003.053.001704.86158.20 
CAIRN CARND7P360SO( PUT )24 Jul 2014360.0012500010.0010.0010.0010.00-4.201254.62322.65 
IDFC IDFCD7P150SO( PUT )24 Jul 2014150.003000003.003.003.003.002.951504.59158.20 
SUNTV SUNTD7P450SO( PUT )24 Jul 2014450.009500031.8031.8031.8031.8029.05954.57408.75 
UCO UCOBD7P75SO( PUT )24 Jul 201475.005840001.003.501.003.353.301464.56107.95 
PTC PTCID7P70SO( PUT )24 Jul 201470.006320000.751.900.751.351.301584.5383.70 
SENSEX BSX47C25200IO( CALL )31 Jul 201425200.0016501067.001067.001067.001067.00163.001104.3326271.85630
SENSEX BSX47C24600IO( CALL )31 Jul 201424600.0016501667.001667.001667.001667.0071.051104.3326271.8515
SENSEX BSX47P25200IO( PUT )31 Jul 201425200.0016508.108.108.108.10-11.051104.1526271.856435
SENSEX BSX47P24600IO( PUT )31 Jul 201424600.0016508.008.008.008.007.851104.0626271.8528245
TATAPOWER TATPD7C125SO( CALL )24 Jul 2014125.003000004.204.301.003.803.75753.87103.45 
IFCI IFCID7P28SO( PUT )24 Jul 201428.0013500000.500.500.500.500.451503.8438.60 
JSWENERGY JSWED7P70SO( PUT )24 Jul 201470.005160000.503.750.502.202.151293.7881.45 
HINDALCO HNDLD7C180SO( CALL )24 Jul 2014180.002000008.008.008.008.00-5.151003.76197.55 
IOB IOBLD7P55SO( PUT )24 Jul 201455.006320001.053.600.050.050.00793.5772.00 
SAIL SAILD7C80SO( CALL )24 Jul 201480.004000005.005.005.005.00-2.401003.4090.25 
SAIL SAILD7C95SO( CALL )24 Jul 201495.003440003.003.052.902.952.90863.3790.25 
NHPC NHPCD7P22SO( PUT )24 Jul 201422.0015120000.100.350.100.350.301263.3723.55 
UCO UCOBD7P100SO( PUT )24 Jul 2014100.003240004.004.002.752.802.40813.33107.95 
SAIL SAILD7C75SO( CALL )24 Jul 201475.004000008.008.008.008.00-4.401003.3290.25 
IDBI IDBID7P70SO( PUT )24 Jul 201470.004040001.003.551.003.553.501012.9692.95 
LNTFH LNTFD7C70SO( CALL )24 Jul 201470.004000001.503.501.503.400.851002.89  
INDIACEM INCMD7C110SO( CALL )24 Jul 2014110.002000001.603.001.603.002.95502.24103.00 
IDBI IDBID7P80SO( PUT )24 Jul 201480.002640003.253.353.253.35-0.15662.1992.95 
IDBI IDBID7C120SO( CALL )24 Jul 2014120.001760001.003.151.002.402.35442.1592.95 
HUL HULLJUL2014SF31 Jul 2014-33500635.70645.70635.70644.008.80672.14642.3045000
SUNTV SUNT47P470SO( PUT )31 Jul 2014470.003900056.0056.0556.0056.0550.55392.05408.750
INFY INFYJUL2014SF31 Jul 2014-60003335.003390.003329.003375.0027.00482.013378.258125
UCO UCOBD7C130SO( CALL )24 Jul 2014130.001360001.002.451.002.452.40341.80107.95 
UCO UCOBD7C125SO( CALL )24 Jul 2014125.001280000.551.850.551.851.80321.62107.95 
PTC PTCID7C115SO( CALL )24 Jul 2014115.001320001.254.051.254.054.00331.5683.70 
UCO UCOBD7C120SO( CALL )24 Jul 2014120.001200000.651.950.651.951.90301.46107.95 
JPPOWER JPPWD7C24SO( CALL )24 Jul 201424.005850000.800.900.800.900.85391.4519.20 
JPPOWER JPPWD7C22SO( CALL )24 Jul 201422.006150000.800.900.800.900.85411.4019.20 
FEDBANK FEDBD7P115SO( PUT )24 Jul 2014115.001200000.900.900.900.900.85301.39123.75 
TATAPOWER TATPD7C120SO( CALL )24 Jul 2014120.001040004.204.254.204.254.20261.29103.45 
JSWENERGY JSWED7C100SO( CALL )24 Jul 2014100.001240001.751.751.751.751.70311.2681.45 
ADANIPOWER ADPWD7C70SO( CALL )24 Jul 201470.001680001.251.251.251.251.20211.1957.95 
SAIL SAILD7C105SO( CALL )24 Jul 2014105.001120001.851.851.851.851.80281.1990.25 
JSWENERGY JSWED7P55SO( PUT )24 Jul 201455.002000003.253.251.901.901.85501.1581.45 
PTC PTCID7P80SO( PUT )24 Jul 201480.001400001.701.701.701.701.65351.1483.70 
TATASTL TISCD7P540SO( PUT )24 Jul 2014540.00210005.955.955.955.955.70211.14567.05 
TATAGLOBAL TGBLD7P150SO( PUT )24 Jul 2014150.00740001.501.501.501.501.45371.12156.95 
IOB IOBLD7C75SO( CALL )24 Jul 201475.001440002.152.152.152.152.05181.1172.00 
JSWENERGY JSWED7P50SO( PUT )24 Jul 201450.002000002.802.802.502.502.45501.0581.45 
IDBI IDBID7P90SO( PUT )24 Jul 201490.001120003.653.653.503.653.45281.0492.95 
PTC PTCID7C100SO( CALL )24 Jul 2014100.001000003.903.903.903.903.85251.0383.70 
PTC PTCID7C95SO( CALL )24 Jul 201495.001000003.803.803.803.803.75250.9983.70 
LNTFH LNTFD7C95SO( CALL )24 Jul 201495.001000002.802.802.802.802.75250.98  
UCO UCOBD7C110SO( CALL )24 Jul 2014110.00880001.701.701.701.701.65220.98107.95 
CESC CESCD7P620SO( PUT )24 Jul 2014620.00150007.457.457.457.457.15300.94656.85 
SSLT SESAD7P290SO( PUT )24 Jul 2014290.00320004.504.504.504.504.20160.94298.15 
INDIACEM INCMD7C120SO( CALL )24 Jul 2014120.00760002.402.402.402.402.35190.93103.00 
JPPOWER JPPWD7C28SO( CALL )24 Jul 201428.003150000.800.850.800.850.80210.9119.20 
ASHOKLEY ALLDD7C44SO( CALL )24 Jul 201444.001980000.651.000.651.000.95180.8934.15 
JSWENERGY JSWED7C95SO( CALL )24 Jul 201495.00920002.102.102.102.102.05230.8981.45 
IDEA IDEAD7P145SO( PUT )24 Jul 2014145.00600001.751.751.751.751.70300.88151.45 
JAIPRA JAIAD7P55SO( PUT )24 Jul 201455.001520001.451.451.451.451.40190.8662.00 
PTC PTCID7P75SO( PUT )24 Jul 201475.001120001.551.551.551.551.50280.8683.70 
HEROMOTOCO HEROJUL2014SF31 Jul 2014-33752556.952559.302525.002541.85-16.95270.862536.3019625
CAIRN CARND7P310SO( PUT )24 Jul 2014310.00260004.004.004.004.003.95260.82322.65 
JPPOWER JPPWD7C26SO( CALL )24 Jul 201426.003000000.800.850.800.850.80200.8019.20 
ASHOKLEY ALLDD7C38SO( CALL )24 Jul 201438.001980001.251.251.251.25-0.45180.7834.15 
IDBI IDBID7P75SO( PUT )24 Jul 201475.001000002.902.902.902.902.85250.7892.95 
ASHOKLEY ALLDD7C40SO( CALL )24 Jul 201440.001870000.551.150.551.151.10170.7734.15 
ASHOKLEY ALLDD7C42SO( CALL )24 Jul 201442.001760000.601.050.601.051.00160.7634.15 
IFCI IFCID7P36SO( PUT )24 Jul 201436.001890001.201.201.201.20-0.55210.7038.60 
ADANIPOWER ADPWD7C75SO( CALL )24 Jul 201475.00880001.151.151.151.151.10110.6757.95 
SAIL SAILD7P65SO( PUT )24 Jul 201465.001000002.452.452.452.452.40250.6790.25 
HDIL HDILD7P80SO( PUT )24 Jul 201480.00800001.003.401.003.403.35100.6692.80 
UCO UCOB47C100SO( CALL )31 Jul 2014100.00600004.954.954.954.950.80150.63107.9560000
PTC PTCID7P60SO( PUT )24 Jul 201460.001000001.951.951.951.951.90250.6283.70 
IOB IOBLD7P50SO( PUT )24 Jul 201450.001120003.253.253.253.253.20140.6072.00 
NHPC NHPCD7C30SO( CALL )24 Jul 201430.001920001.151.151.151.151.10160.6023.55 
JAIPRA JAIAD7P50SO( PUT )24 Jul 201450.001040002.752.752.752.752.70130.5562.00 
IDBI IDBID7C95SO( CALL )24 Jul 201495.00560003.303.303.303.303.10140.5592.95 
LNTFH LNTFD7P50SO( PUT )24 Jul 201450.001000003.003.003.003.002.95250.53  
INDIACEM INCMD7P90SO( PUT )24 Jul 201490.00560000.503.400.503.403.35140.52103.00 
WIPRO WIPRJUL2014SF31 Jul 2014-9000575.00577.00575.00577.007.00180.52576.8028000
MARUTI MARUJUL2014SF31 Jul 2014-20002505.002510.002505.002508.008.00160.502499.6510375
JSWENERGY JSWED7C90SO( CALL )24 Jul 201490.00440000.803.000.803.002.95110.4181.45 
JSWENERGY JSWED7P80SO( PUT )24 Jul 201480.00480003.803.853.803.853.60120.4081.45 
PTC PTCID7C85SO( CALL )24 Jul 201485.00440003.853.853.853.853.50110.3983.70 
SAIL SAILD7P70SO( PUT )24 Jul 201470.00520002.952.952.952.952.90130.3890.25 
ADANIPOWER ADPWD7C65SO( CALL )24 Jul 201465.00560001.551.551.451.451.4070.3757.95 
JPPOWER JPPWD7P16SO( PUT )24 Jul 201416.001650001.301.301.301.300.50110.2919.20 
LNTFH LNTFD7P70SO( PUT )24 Jul 201470.00400003.303.453.303.450.95100.29  
JPPOWER JPPWD7P14SO( PUT )24 Jul 201414.001800001.401.401.401.401.35120.2819.20 
CAIRN CARNJUL2014SF31 Jul 2014-8000333.00333.00322.80322.80-23.6080.26322.650
DRREDDY DRRLJUL2014SF31 Jul 2014-8752704.002709.002696.002696.00-34.0070.242710.553750
JAIPRA JAIAD7P60SO( PUT )24 Jul 201460.00400001.201.201.151.151.1050.2462.00 
JSWENERGY JSWED7C85SO( CALL )24 Jul 201485.00200003.003.003.003.002.8550.1881.45 
JAIPRA JAIAD7C70SO( CALL )24 Jul 201470.00240001.251.251.251.251.2030.1762.00 
EXIDEIND EXIDD7C150SO( CALL )24 Jul 2014150.00100008.008.008.008.00-13.0050.16160.05 
BHARTIARTL BHRTJUL2014SF31 Jul 2014-4000355.00355.00355.00355.002.1040.14354.5011000
RIL RELIJUL2014SF31 Jul 2014-10001037.001037.001037.001037.001.9040.101040.752250
HDFC HDFCJUL2014SF31 Jul 2014-7501031.001031.001031.001031.00-9.0030.081035.45500
IDFC IDFCJUL2014SF31 Jul 2014-4000159.00159.00159.00159.000.5020.06158.2026000
LICHSGFIN LICHJUL2014SF31 Jul 2014-2000318.00318.00316.00316.003.4020.06311.601000
TATASTL TISCJUL2014SF31 Jul 2014-1000564.00564.00564.00564.007.9510.06567.051000
IOB IOBLD7P70SO( PUT )24 Jul 201470.0080002.502.502.502.502.4010.0672.00 
SENSEX BSXAUG2014IF28 Aug 2014-1526390.0026390.0026390.0026390.0080.0010.0426271.8552530
ICICIBANK ICICJUL2014SF31 Jul 2014-2501505.001505.001505.001505.00-3.7510.041505.253000
BSE100 BSIJUL2014IF31 Jul 2014-507753.007753.007753.007753.00-197.0010.047904.6950
HDFCBANK HDBKJUL2014SF31 Jul 2014-500844.00844.00844.00844.006.4510.04842.2016000
BAJAJAUT BAJTJUL2014SF31 Jul 2014-1252112.002112.002112.002112.003.7010.032106.601250