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 BSX49P25800IO( PUT )25 Sep 201425800.003688366513.0024.3013.0016.356.25245891195228.5126620.536810
SENSEX BSX49P26000IO( PUT )25 Sep 201426000.001207672530.0039.7025.3530.25-4.4080511531437.5526620.532640
SENSEX BSX49P25600IO( PUT )25 Sep 201425600.0068049012.0014.6510.3011.408.40453661742.8526620.53420
SENSEX BSX49P26200IO( PUT )25 Sep 201426200.005391075.0075.0046.5050.20-25.403594141.5426620.5351690
SENSEX BSXSEP2014IF25 Sep 2014-5128526650.7526737.2526590.0026690.00132.003419136.7826620.5389400
SENSEX BSX49C27200IO( CALL )25 Sep 201427200.004260035.0053.1033.7543.504.952840116.0426620.5320370
SENSEX BSX49P26600IO( PUT )25 Sep 201426600.0037035195.00200.00143.70174.10-6.30246999.1726620.533690
SENSEX BSX49C26600IO( CALL )25 Sep 201426600.0019680215.00270.60193.00239.5028.05131252.7926620.532250
SENSEX BSX49P26400IO( PUT )25 Sep 201426400.0016830121.00123.7083.6093.95-31.60112244.6026620.532385
SENSEX BSX49C27000IO( CALL )25 Sep 201427000.001606575.0099.0063.3582.8512.80107143.4926620.5334590
SENSEX BSX49P26800IO( PUT )25 Sep 201426800.0014790296.80314.40230.25262.45-12.5598640.0426620.534335
SENSEX BSX49C26800IO( CALL )25 Sep 201426800.0014775142.00167.90118.35145.955.9598539.7926620.533915
SENSEX BSX49C26400IO( CALL )25 Sep 201426400.009735323.20408.00313.35366.90-108.1064926.0426620.53360
BHARATFORG BHFLC9C860SO( CALL )18 Sep 2014860.002700000.106.000.106.00-34.1027023.30854.150
SENSEX BSX49C26200IO( CALL )25 Sep 201426200.003975541.65556.75449.60500.9589.8026510.6026620.53465
RCOM RCOMC9P100SO( PUT )18 Sep 2014100.0010000003.153.200.200.200.1550010.16101.200
IOC IOCLC9P400SO( PUT )18 Sep 2014400.0017000034.1034.1033.9534.0027.551707.37370.150
DRREDDY DRRLSEP2014SF25 Sep 2014-212503026.453076.003026.453063.9046.901706.493073.0015625
NTPC NTPC49P130SO( PUT )25 Sep 2014130.004500000.850.850.850.850.002255.88133.350
ADANIPOWER ADPW49C55SO( CALL )25 Sep 201455.0010080000.501.050.501.051.001265.6449.251008000
SENSEX BSX49C26000IO( CALL )25 Sep 201426000.001260631.00733.95623.70708.25131.45843.3626620.5375
DISHTV DISH49C55SO( CALL )25 Sep 201455.005760001.002.601.002.600.35723.2757.300
L&TFH LNTF49P65SO( PUT )25 Sep 201465.004560003.053.150.350.400.101143.04 0
ASHOKLEY ALLDC9C42SO( CALL )18 Sep 201442.006820000.501.800.501.801.75622.9638.75682000
ANDHRABANK ANBKC9P65SO( PUT )18 Sep 201465.004480000.502.350.100.10-1.901122.9677.85120000
VOLTAS VOLT49P240SO( PUT )25 Sep 2014240.001200003.5010.003.5010.00-0.95602.96241.650
IDBI IDBIC9P80SO( PUT )18 Sep 201480.003120006.706.706.706.705.65782.7074.200
FEDERALBNK FEDBC9P110SO( PUT )18 Sep 2014110.002320001.003.051.003.050.40582.62122.35368000
ANDHRABANK ANBK49C75SO( CALL )25 Sep 201475.003200000.202.600.202.600.40802.4477.850
IFCI IFCI49C32SO( CALL )25 Sep 201432.007200000.451.450.401.400.15802.3732.550
HEXAWARE HXTLC9C165SO( CALL )18 Sep 2014165.001360004.104.104.104.100.50682.29173.90136000
UCOBANK UCOB49P85SO( PUT )25 Sep 201485.002240000.202.700.102.700.45561.9385.000
DISHTV DISHC9C65SO( CALL )18 Sep 201465.002240002.302.350.502.302.25281.5057.30224000
NTPC NTPCC9C145SO( CALL )18 Sep 2014145.001000003.103.153.103.153.10501.48133.35100000
SUNPHARMA SUNPSEP2014SF25 Sep 2014-17500808.05808.05789.25791.20-6.30351.39793.353500
INFY INFYSEP2014SF25 Sep 2014-33753677.653727.003677.653727.0066.50271.253737.7020000
SYNDIBANK SYND49P125SO( PUT )25 Sep 2014125.00800000.303.550.303.55-0.20201.01125.850
JPPOWER JPPWC9C14SO( CALL )18 Sep 201414.006000002.202.250.500.500.40400.9214.050
INDIACEM INCMC9P100SO( PUT )18 Sep 2014100.00800003.203.253.203.253.20200.83111.7580000
SENSEX BSXC9C26800IO( CALL )18 Sep 201426800.0030075.00255.0075.00255.0015.00200.8126620.530
JISLJALEQS JISLC9P75SO( PUT )18 Sep 201475.00880002.952.950.050.050.00220.6788.350
NHPC NHPCC9C26SO( CALL )18 Sep 201426.002400000.502.100.050.05-1.75200.6520.15852000
IFCI IFCIC9P24SO( PUT )18 Sep 201424.002520000.501.850.501.851.80280.6532.55252000
IDBI IDBIC9P75SO( PUT )18 Sep 201475.00760000.150.150.150.15-1.00190.5774.200
TATAMTRDVR TDVRC9P380SO( PUT )18 Sep 2014380.001400027.0027.0027.0027.0022.3570.57365.900
LICHSGFIN LICHSEP2014SF25 Sep 2014-17000307.00311.70306.00311.50-3.75170.53310.9567000
ITC ITCLSEP2014SF25 Sep 2014-15000356.00358.70341.45356.601.65150.53354.5055000
DISHTV DISHC9C70SO( CALL )18 Sep 201470.00720001.701.701.701.701.6590.5257.3072000
IRB IRBIC9P250SO( PUT )18 Sep 2014250.00200003.203.203.203.200.5050.51241.3020000
HEROMOTOCO HEROSEP2014SF25 Sep 2014-17502840.802862.652833.852856.4565.35140.502835.851000
ASHOKLEY ALLDC9C48SO( CALL )18 Sep 201448.00990000.501.800.501.801.7590.4938.7599000
SAIL SAILC9P70SO( PUT )18 Sep 201470.00640001.551.551.551.551.50160.4675.7564000
JISLJALEQS JISLC9P80SO( PUT )18 Sep 201480.00560001.751.751.751.751.70140.4688.3556000
SAIL SAILC9P65SO( PUT )18 Sep 201465.00640002.502.552.502.552.50160.4375.7564000
TCS TCSLSEP2014SF25 Sep 2014-16252590.402599.902590.002594.1033.50130.422584.952750
L&TFH LNTFC9C75SO( CALL )18 Sep 201475.00480003.753.753.753.753.70120.38 48000
BAJAJ-AUTO BAJTSEP2014SF25 Sep 2014-13752309.902329.102309.902323.0015.50110.322321.5517750
TATASTEEL TISCSEP2014SF25 Sep 2014-6000492.55499.05489.90499.059.2060.30499.008000
JPPOWER JPPWC9C18SO( CALL )18 Sep 201418.001350000.502.450.502.302.2590.2714.05135000
IFCI IFCIC9P30SO( PUT )18 Sep 201430.00810001.851.851.401.401.3590.2632.5581000
IFCI IFCIC9P28SO( PUT )18 Sep 201428.00810001.351.351.351.351.3090.2432.5581000
AXISBANK AXISSEP2014SF25 Sep 2014-5000399.25400.95399.25400.95-0.8540.20400.003750
IRB IRBIC9C210SO( CALL )18 Sep 2014210.00800045.5045.5025.0025.00-15.2520.20241.300
JPPOWER JPPWC9C16SO( CALL )18 Sep 201416.001050000.502.450.502.452.4070.1914.05105000
WIPRO WIPRSEP2014SF25 Sep 2014-3000564.65568.65563.55568.601.2060.17562.6089000
TATACHEM TCHMSEP2014SF25 Sep 2014-4000379.00394.00379.00394.004.7040.15391.950
BHEL BHELSEP2014SF25 Sep 2014-6000218.00220.65218.00220.653.8030.13221.1098000
M&M MNMLSEP2014SF25 Sep 2014-7501381.101391.951381.101391.9515.2530.101379.101000
RELIANCE RELISEP2014SF25 Sep 2014-1000991.90991.90986.65988.65-1.3540.10986.0038750
ASHOKLEY ALLDC9C40SO( CALL )18 Sep 201440.00220001.801.801.801.801.5020.0938.7522000
BHEL BHELOCT2014SF30 Oct 2014-4000214.00214.00213.90213.90-4.4520.09221.1020000
ICICIBANK ICICSEP2014SF25 Sep 2014-5001536.001536.001536.001536.005.9520.081535.351750
HINDUNILVR HULLSEP2014SF25 Sep 2014-1000756.45758.95756.45758.95-1.1020.08755.451000
SSLT SESASEP2014SF25 Sep 2014-2000283.55283.55283.55283.55-0.7010.06283.654000
HDFC HDFCSEP2014SF25 Sep 2014-5001020.901020.901017.501017.50-8.4520.051018.454000
TATAMOTORS TAMOSEP2014SF25 Sep 2014-1000506.85506.85506.85506.8510.1510.05506.008000
BSE100 BSISEP2014IF25 Sep 2014-507650.007650.007650.007650.0050.0010.048047.160
HDFCBANK HDBKSEP2014SF25 Sep 2014-500852.45852.45852.45852.450.4010.04844.5014000
SBIN SBILSEP2014SF25 Sep 2014-1252577.852577.852577.852577.853.8010.032563.151500
COALINDIA COALSEP2014SF25 Sep 2014-1000343.60343.60343.60343.60-4.0010.03341.604000
NHPC NHPCC9P16SO( PUT )18 Sep 201416.00120001.151.151.151.15-0.1010.0220.15516000