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 BSX54C27800IO( CALL )30 Apr 201527800.00188124028.9557.5512.1028.00-8.101254165233.8827396.38480
SENSEX BSX54P26600IO( PUT )30 Apr 201526600.0091458041.0545.008.2015.30-31.35609722435.1327396.38150
SENSEX BSX54C27600IO( CALL )30 Apr 201527600.0056898048.65123.1526.4565.902.60379321573.1527396.38450
SENSEX BSX54P26800IO( PUT )30 Apr 201526800.0038616071.3578.2015.0529.00-49.05257441036.8027396.3821180
SENSEX BSX54P26400IO( PUT )30 Apr 201526400.0033624021.5022.404.907.705.9522416888.1427396.384050
SENSEX BSX54C28000IO( CALL )30 Apr 201528000.009024015.1025.657.8511.90-9.906016252.8127396.384065
SENSEX BSX54C27400IO( CALL )30 Apr 201527400.0070485123.80222.1061.40135.3522.104699193.9027396.3825440
SENSEX BSXAPR2015IF30 Apr 2015-4462527150.0027512.0027064.0027357.00153.002975121.8027396.3864320
SENSEX BSX54C28400IO( CALL )30 Apr 201528400.00329702.502.502.202.202.15219893.6427396.381350
SENSEX BSX54P27000IO( PUT )30 Apr 201527000.0033015131.85133.2028.0051.75-71.65220189.4627396.38180
SENSEX BSX54P27200IO( PUT )30 Apr 201527200.0024345230.00230.0057.05106.45-89.45162366.5727396.3830
SENSEX BSX54C27200IO( CALL )30 Apr 201527200.0023385170.85364.15127.45258.2065.20155964.0827396.38270
SENSEX BSX54P27400IO( PUT )30 Apr 201527400.0022395350.00350.00110.25180.50-130.25149361.9127396.38750
TCS TCSL54P2450SO( PUT )30 Apr 20152450.002465005.005.504.004.00-5.00197260.512494.550
SENSEX BSXMAY2015IF28 May 2015-1131027362.0027686.0027276.0027541.00209.0075431.0727396.3854420
TCS TCSL54P2460SO( PUT )30 Apr 20152460.001215006.0011.756.0011.00-3.0097230.012494.550
SENSEX BSX54P28000IO( PUT )30 Apr 201528000.009990850.00850.00840.00840.0035.6066628.8127396.381815
SENSEX BSX54C27000IO( CALL )30 Apr 201527000.009390300.00531.20232.30392.7078.1562625.6527396.38420
DABUR DABU54C220SO( CALL )30 Apr 2015220.0075800034.0036.3526.0036.15-7.4575819.02259.200
SENSEX BSX54P27600IO( PUT )30 Apr 201527600.006465500.00515.35205.05307.15-131.7043118.0627396.38405
SSLT SESA54C225SO( CALL )30 Apr 2015225.008000001.301.300.050.050.0080018.05211.700
WIPRO WIPR54P540SO( PUT )30 Apr 2015540.002630005.0011.005.0011.000.6052614.41531.450
SENSEX BSX54C26800IO( CALL )30 Apr 201526800.003705450.00683.70395.90573.90151.5024710.1027396.380
ASHOKLEY ALLD54C70SO( CALL )30 Apr 201570.0013200001.201.200.300.350.301659.3268.450
COLPAL COLG56C2190SO( CALL )25 Jun 20152190.004000039.0039.009.0010.00-29.303208.852016.600
COLPAL COLG56C2160SO( CALL )25 Jun 20152160.004000046.0046.004.009.00-37.853208.742016.600
ANDHRABANK ANBK54C80SO( CALL )30 Apr 201580.009680001.751.750.200.700.652427.8176.700
L&TFH LNTF54C65SO( CALL )30 Apr 201565.0011880001.201.200.300.300.202977.79 0
PNB PNBK54P160SO( PUT )30 Apr 2015160.004800001.002.001.002.00-0.103847.75161.200
ABIRLANUVO ABNV56C1650SO( CALL )25 Jun 20151650.004000048.5048.503.0020.00-29.051606.711573.000
DRREDDY DRRL56C3600SO( CALL )25 Jun 20153600.001600090.0090.0030.0030.00-68.051285.853412.450
NTPC NTPC54P160SO( PUT )30 Apr 2015160.003320007.509.307.509.30-1.101665.59151.350
IDBI IDBI54P70SO( PUT )30 Apr 201570.007840002.202.300.201.201.051965.5874.650
RPOWER RPOW54C60SO( CALL )30 Apr 201560.009000001.101.100.300.350.302255.4558.250
PFC PFCL54C270SO( CALL )30 Apr 2015270.002000001.603.701.603.700.102005.45270.950
SENSEX BSX54C28200IO( CALL )30 Apr 201528200.0019055.105.105.105.10-7.401275.3727396.38225
HINDALCO HNDL54P140SO( PUT )30 Apr 2015140.003520006.006.006.006.00-4.901765.13131.450
ADANIPOWER ADPW54C35SO( CALL )30 Apr 201535.0011680005.009.805.007.500.101464.9242.350
JSWENERGY JSWE54C115SO( CALL )30 Apr 2015115.004160002.602.600.050.200.151044.83110.000
ADANIPOWER ADPW54P50SO( PUT )30 Apr 201550.008160005.007.605.007.600.301024.5942.350
PFC PFCL54C280SO( CALL )30 Apr 2015280.001600003.003.001.001.000.601604.51270.950
FEDERALBNK FEDB54P130SO( PUT )30 Apr 2015130.003280008.508.504.404.40-2.901644.47127.300
SENSEX BSX55C27400IO( CALL )28 May 201527400.001440554.10664.15554.10664.00200.20964.0327396.381200
SAIL SAIL54P80SO( PUT )30 Apr 201580.004720003.903.903.903.90-2.051183.9673.800
SYNDIBANK SYND54C90SO( CALL )30 Apr 201590.003800005.008.705.008.70-0.851903.6899.550
KTKBANK KARB54C120SO( CALL )30 Apr 2015120.002960002.005.002.005.00-0.501483.66123.900
M&MFIN MFSL54P280SO( PUT )30 Apr 2015280.0012400015.0015.0010.5010.50-5.751243.63274.250
SENSEX BSX55C27600IO( CALL )28 May 201527600.001245489.00547.90402.40547.9056.05833.4927396.38990
VOLTAS VOLT54P300SO( PUT )30 Apr 2015300.008800036.1036.1028.0028.00-6.35882.92275.100
NTPC NTPC54P155SO( PUT )30 Apr 2015155.001800008.008.004.704.70-2.00902.90151.350
RELCAPITAL RCAP54P400SO( PUT )30 Apr 2015400.00700001.003.551.003.550.451402.81406.100
RECLTD RECL54C270SO( CALL )30 Apr 2015270.008800044.0047.2031.0046.852.65882.72317.200
JPASSOCIAT JAIA54C22SO( CALL )30 Apr 201522.0012000000.950.950.050.05-0.101502.6820.700
VOLTAS VOLT54P290SO( PUT )30 Apr 2015290.008000025.0025.0018.2018.20-6.15802.49275.100
NHPC NHPC54P22SO( PUT )30 Apr 201522.0010000001.352.501.302.500.351002.3919.750
NMDC NMDC54P130SO( PUT )30 Apr 2015130.001800001.903.001.903.00-0.30902.38128.050
DISHTV DISH54P80SO( PUT )30 Apr 201580.002480008.008.005.355.35-1.70622.1474.600
JSWENERGY JSWE54C100SO( CALL )30 Apr 2015100.001920005.007.805.007.801.05482.04110.000
KTKBANK KARB54P130SO( PUT )30 Apr 2015130.001320005.006.505.006.50-0.40661.79123.900
DABUR DABU54C250SO( CALL )30 Apr 2015250.006600016.0016.0010.0010.00-3.65661.73259.200
RCOM RCOM54P55SO( PUT )30 Apr 201555.003000001.201.201.201.201.151501.6862.85300000
UCOBANK UCOB54C60SO( CALL )30 Apr 201560.002640002.003.502.003.500.40661.6563.250
DLF DLFL54P135SO( PUT )30 Apr 2015135.0010800013.0013.007.407.40-3.40541.56128.050
TATAPOWER TATP54P75SO( PUT )30 Apr 201575.002000002.752.750.300.300.25501.5377.800
SENSEX BSXA5C27600IO( CALL )07 May 201527600.0052590.00117.501.50109.90-18.20351.4527396.3845
SENSEX BSX55C27800IO( CALL )28 May 201527800.00465394.00445.50380.00380.00-18.00311.3127396.38480
UCOBANK UCOB54P60SO( PUT )30 Apr 201560.002080002.452.450.050.050.00521.2763.250
NHPC NHPC54C16SO( CALL )30 Apr 201516.005800005.005.003.603.60-0.90581.1719.750
ADANIPOWER ADPW54C30SO( CALL )30 Apr 201530.002720009.0015.009.0012.40-0.40341.1542.350
JPASSOCIAT JAIA54C16SO( CALL )30 Apr 201516.005760003.304.353.304.35-1.20721.1420.700
HDIL HDIL54P120SO( PUT )30 Apr 2015120.008800012.0012.007.657.65-5.30221.14113.900
L&TFH LNTF54C55SO( CALL )30 Apr 201555.001680006.008.756.008.750.60421.04 0
ICICIBANK ICICAPR2015SF30 Apr 2015-31250313.30327.70313.30327.3527.35251.01326.6531250
SENSEX BSXA5C27800IO( CALL )07 May 201527800.0033070.0095.0570.0080.001.30220.9227396.380
JPPOWER JPPW54C6SO( CALL )30 Apr 20156.0010500001.902.951.902.900.00700.888.970
JPPOWER JPPW54P14SO( PUT )30 Apr 201514.004500003.505.103.505.100.00300.828.970
GMRINFRA GMRI54C10SO( CALL )30 Apr 201510.004953423.005.003.005.000.10540.6915.050
ICICIBANK ICIC54C260SO( CALL )30 Apr 2015260.002250030.0059.6525.5559.6517.10180.68326.650
STAR STAC54C920SO( CALL )30 Apr 2015920.00700022.4022.4022.4022.40-21.35140.66 7000
UCOBANK UCOB54C75SO( CALL )30 Apr 201575.00840001.502.301.502.302.25210.6563.2584000
HINDUNILVR HULL54C860SO( CALL )30 Apr 2015860.00750010.0010.0010.0010.00-4.50150.65859.7014000
BHEL BHELMAY2015SF28 May 2015-24000232.00232.00228.00231.009.00240.55233.0523000
UCOBANK UCOB54P50SO( PUT )30 Apr 201550.001000002.402.502.402.502.45250.5263.25100000
SBIN SBILAPR2015SF30 Apr 2015-16250268.85272.05266.40271.203.85130.44272.40413750
AXISBANK AXISAPR2015SF30 Apr 2015-8000527.95537.25527.95535.8011.05160.43535.254000
TATAMOTORS TAMOAPR2015SF30 Apr 2015-8080529.00533.20524.75533.009.45160.43529.8519190
AUROPHARMA AUPL54C1200SO( CALL )30 Apr 20151200.0035008.008.008.008.00-22.80140.421291.803500
SENSEX BSX55P26600IO( PUT )28 May 201526600.00150197.85205.50197.85205.5030.75100.4027396.380
BHARTIARTL BHRTAPR2015SF30 Apr 2015-9500389.10402.65385.80398.70-2.80190.37400.801000
ADANIPOWER ADPW54P75SO( PUT )30 Apr 201575.003200021.1033.6021.1033.600.8040.3342.350
LT LNTLAPR2015SF30 Apr 2015-17501676.151676.151647.051647.05-21.6070.291665.351750
UCOBANK UCOB54C70SO( CALL )30 Apr 201570.00400002.302.302.302.302.25100.2963.2540000
RELIANCE RELIAPR2015SF30 Apr 2015-2750880.65881.95866.10868.75-9.00110.24865.00212500
CIPLA CIPLAPR2015SF30 Apr 2015-3000625.95635.30625.95630.25-1.7560.19632.8040500
ITC ITCLAPR2015SF30 Apr 2015-5000341.30341.30336.70336.80-8.2050.17337.5012000
BHEL BHELAPR2015SF30 Apr 2015-7000229.40237.15229.40231.153.3070.16233.055000
SENSEX BSX55P27000IO( PUT )28 May 201527000.0060335.50359.55335.50359.55-37.7540.1627396.3830
SENSEX BSX55P26800IO( PUT )28 May 201526800.0060290.00300.00290.00300.0068.2540.1627396.380
HEROMOTOCO HEROAPR2015SF30 Apr 2015-6252340.402354.002328.302354.0028.2550.152356.3518500
TCS TCSLAPR2015SF30 Apr 2015-6252472.402492.002469.452492.00-10.1550.152494.557250
L&TFH LNTF54C35SO( CALL )30 Apr 201535.002400016.8029.3016.8029.301.1560.14 0
M&M MNMLAPR2015SF30 Apr 2015-10001186.001186.001165.001167.00-2.1540.121179.559750
INFY INFYAPR2015SF30 Apr 2015-5001974.801974.801970.251970.25-9.0020.101961.352000
HDFCBANK HDBKAPR2015SF30 Apr 2015-1000998.501000.85998.50999.15-8.2040.101004.05110000
SUNPHARMA SUNPAPR2015SF30 Apr 2015-750926.20926.20925.80925.80-15.7530.07924.353250
IFCI IFCI54P36SO( PUT )30 Apr 201536.00160002.154.902.154.901.3020.0632.050
DISHTV DISH54C55SO( CALL )30 Apr 201555.00800010.7518.5010.7518.500.5520.0674.600
DISHTV DISH55C55SO( CALL )28 May 201555.00800011.0018.5011.0018.500.2020.0674.600
DISHTV DISHB5C55SO( CALL )14 May 201555.00800010.9018.5010.9018.500.3520.0674.600
DISHTV DISHA5C55SO( CALL )07 May 201555.00800010.8518.5010.8518.500.4520.0674.600
DISHTV DISHC5C55SO( CALL )21 May 201555.00800010.9518.5010.9518.500.2520.0674.600
BAJAJ-AUTO BAJTAPR2015SF30 Apr 2015-2501982.551987.901982.551987.90-4.1020.051990.5513250
NHPC NHPCA5C14SO( CALL )07 May 201514.00200003.505.553.505.550.8520.0419.750
NHPC NHPC54C14SO( CALL )30 Apr 201514.00200003.455.553.455.550.8520.0419.750
HINDALCO HNDLAPR2015SF30 Apr 2015-2000131.85131.85131.85131.851.1510.03131.454000
ONGC ONGCAPR2015SF30 Apr 2015-500311.25311.25311.25311.251.0010.02307.7083000