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 BSX48C27000IO( CALL )28 Aug 201427000.002707758026.3533.8511.0021.50-14.40180517273182.2626314.2945765
SENSEX BSX48C26800IO( CALL )28 Aug 201426800.001082797554.0567.8035.0535.05-39.9572186529080.1326314.2976095
SENSEX BSX48P25800IO( PUT )28 Aug 201425800.00110529035.0043.8531.7538.002.60736862856.0326314.298805
SENSEX BSX48C27200IO( CALL )28 Aug 201427200.0066825015.0016.957.007.00-12.30445501818.5526314.291770
SENSEX BSX48P26000IO( PUT )28 Aug 201426000.0063766549.0073.8049.0060.706.45425111661.9726314.29270
SENSEX BSX48P25600IO( PUT )28 Aug 201425600.005479526.0027.1520.7525.000.953653140.4026314.2919890
SENSEX BSXAUG2014IF28 Aug 2014-5188526485.7526486.5026352.5026355.75-119.003459137.0226314.29105750
SENSEX BSX48C26600IO( CALL )28 Aug 201426600.0040905103.05126.8592.05113.20-26.802727109.2526314.2917865
SENSEX BSX48P26200IO( PUT )28 Aug 201426200.0020040110.05125.5096.60120.5022.50133652.7226314.291125
SENSEX BSX48C26400IO( CALL )28 Aug 201426400.0018780185.00213.40162.50180.25-47.60125249.9326314.295580
IDFC IDFCC8C160SO( CALL )21 Aug 2014160.0026620000.052.350.050.05-2.00133142.85149.8092000
SENSEX BSX48P26400IO( PUT )28 Aug 201426400.0015450183.00209.50160.95169.206.20103041.0726314.29525
SENSEX BSX48P26600IO( PUT )28 Aug 201426600.0011895295.00323.15274.90278.7513.5079331.9926314.29225
SENSEX BSX48C26200IO( CALL )28 Aug 201426200.009585295.00338.00271.20315.05-36.8063925.4026314.294050
SENSEX BSX48P26800IO( PUT )28 Aug 201426800.004590445.00471.00414.20428.1528.8530612.5026314.29540
ARVIND ARVIC8C235SO( CALL )21 Aug 2014235.003100000.554.850.554.850.801557.40251.80310000
SYNDIBANK SYND48P130SO( PUT )28 Aug 2014130.005440001.504.501.504.45-1.201367.23126.850
SENSEX BSX48C26000IO( CALL )28 Aug 201426000.002550445.00485.65413.35455.75-54.151706.7426314.293570
IOB IOBL48C60SO( CALL )28 Aug 201460.008960007.957.954.955.00-1.201125.9564.000
ANDHRABANK ANBK48P80SO( PUT )28 Aug 201480.006320003.006.503.006.501.001585.3574.300
IOB IOBL48P70SO( PUT )28 Aug 201470.006400003.055.553.055.551.25804.7564.000
JPASSOCIAT JAIA48C55SO( CALL )28 Aug 201455.008000000.452.200.452.00-0.301004.5055.450
JSWENERGY JSWEC8C80SO( CALL )21 Aug 201480.005200003.403.400.350.350.101304.2580.100
JSWENERGY JSWEC8P70SO( PUT )21 Aug 201470.004960003.203.300.250.250.201243.5680.100
UCOBANK UCOBC8P90SO( PUT )21 Aug 201490.003520001.503.250.050.05-2.80883.2097.100
RANBAXY RANBC8C600SO( CALL )21 Aug 2014600.00520006.706.706.706.701.00523.15629.5552000
ALBK ALBK48P125SO( PUT )28 Aug 2014125.002320001.955.001.955.000.10582.98119.700
VOLTAS VOLTC8P220SO( PUT )21 Aug 2014220.001240000.050.050.050.05-1.95622.72238.7526000
IDBI IDBI48P85SO( PUT )28 Aug 201485.002960003.056.453.056.450.80742.6578.950
CIPLA CIPLC8C480SO( CALL )21 Aug 2014480.00500002.002.002.002.000.30502.41491.9050000
UCOBANK UCOB48P100SO( PUT )28 Aug 2014100.002320000.903.950.903.850.50582.3797.100
BAJAJ-AUTO BAJTAUG2014SF28 Aug 2014-91252212.002219.102193.002214.0012.40732.012198.0515875
ARVIND ARVI48P240SO( PUT )28 Aug 2014240.008000013.0513.052.502.50-8.40401.98251.802000
POWERGRID PGCLC8P125SO( PUT )21 Aug 2014125.001500000.050.050.050.05-1.55751.87137.1520000
GMRINFRA GMRIC8C32SO( CALL )21 Aug 201432.005500001.301.351.301.351.30551.8326.25550000
UCOBANK UCOBC8P85SO( PUT )21 Aug 201485.001800002.402.452.402.452.40451.5797.10180000
IFCI IFCIC8P34SO( PUT )21 Aug 201434.004050001.251.301.251.301.00451.4236.30414000
RELIANCE RELIAUG2014SF28 Aug 2014-135001009.001019.001008.501013.00-2.00541.36998.2018000
JSWENERGY JSWEC8C85SO( CALL )21 Aug 201485.001560000.050.050.050.05-1.95391.3280.100
JPPOWER JPPWC8C22SO( CALL )21 Aug 201422.005550001.251.301.251.301.25371.2916.90555000
BPCL BPCLC8C640SO( CALL )21 Aug 2014640.001750044.4044.4044.0044.0029.15351.19668.300
HINDPETRO HPCLC8C420SO( CALL )21 Aug 2014420.002500035.1035.1035.1035.1022.55251.13447.650
ARVIND ARVI48P235SO( PUT )28 Aug 2014235.00440009.059.050.250.25-7.85221.05251.800
SAIL SAILC8C100SO( CALL )21 Aug 2014100.001000003.003.053.003.053.00251.0386.65100000
SRTRANSFIN SHTFC8C900SO( CALL )21 Aug 2014900.001000037.0037.0037.0037.0031.90200.94937.400
HINDPETRO HPCL48C430SO( CALL )28 Aug 2014430.002000031.1531.2031.1531.2023.20200.92447.650
L&TFH LNTFC8P60SO( PUT )21 Aug 201460.001400002.402.452.402.45-0.05350.87 268000
SSLT SESA48C290SO( CALL )28 Aug 2014290.00280008.009.008.009.007.00140.84294.750
WIPRO WIPRAUG2014SF28 Aug 2014-15000544.50556.15544.50556.001.60300.83551.3074500
PTC PTCIC8C100SO( CALL )21 Aug 2014100.00800001.801.851.801.851.80200.8188.3580000
RPOWER RPOWC8P75SO( PUT )21 Aug 201475.00920003.253.303.253.303.25230.7287.4092000
L&TFH LNTFC8C80SO( CALL )21 Aug 201480.00840002.202.252.202.25-1.10210.69 184000
HINDPETRO HPCLC8C430SO( CALL )21 Aug 2014430.001500029.1029.6529.1029.6514.00150.69447.650
JISLJALEQS JISLC8P80SO( PUT )21 Aug 201480.00840001.701.751.701.751.70210.6992.9084000
JISLJALEQS JISLC8P85SO( PUT )21 Aug 201485.00720000.050.050.050.05-2.75180.6192.900
JPASSOCIAT JAIAC8C60SO( CALL )21 Aug 201460.00880000.050.050.050.05-0.45110.5355.4516000
GMRINFRA GMRIC8P22SO( PUT )21 Aug 201422.002200001.251.401.251.401.35220.5126.25220000
DISHTV DISHC8P50SO( PUT )21 Aug 201450.00960002.002.052.002.05-0.40120.5058.65120000
ITC ITCLAUG2014SF28 Aug 2014-14000347.35347.95347.35347.85-1.95140.49345.0041000
SENSEX BSX48C25000IO( CALL )28 Aug 201425000.001501418.001418.001418.001418.00-32.00100.4026314.2960
SENSEX BSX48P25000IO( PUT )28 Aug 201425000.0015013.0013.0013.0013.000.00100.3826314.292220
CIPLA CIPL48C450SO( CALL )28 Aug 2014450.00800014.9035.3014.9035.308.9580.38491.900
LICHSGFIN LICHAUG2014SF28 Aug 2014-11000297.50302.65297.50302.653.65110.33300.3040000
INFY INFYAUG2014SF28 Aug 2014-8753567.003567.003563.453567.0013.1570.313552.5014250
IFCI IFCIC8C40SO( CALL )21 Aug 201440.00720000.050.050.050.05-0.6080.2936.3036000
ADANIPORTS MPSLC8C270SO( CALL )21 Aug 2014270.00100009.709.709.709.70-7.6550.28293.2510000
ONGC ONGCAUG2014SF28 Aug 2014-6000425.00425.00424.80424.80-12.0060.25423.805000
IOC IOCL48P380SO( PUT )28 Aug 2014380.00600012.4029.3512.4029.356.3560.24355.300
ZEEL ZEELAUG2014SF28 Aug 2014-7000285.75290.25285.75290.256.0570.20288.2023000
ARVIND ARVIC8C225SO( CALL )21 Aug 2014225.00800014.1014.1014.1014.103.2040.19251.808000
IDFC IDFCAUG2014SF28 Aug 2014-12000150.15150.50150.00150.45-1.9560.18149.8060000
BHEL BHELAUG2014SF28 Aug 2014-8000226.00227.30226.00227.303.3040.18230.6094000
ORIENTBANK OBNKC8P270SO( PUT )21 Aug 2014270.0060001.002.351.002.350.3530.16264.504000
JPPOWER JPPWC8C20SO( CALL )21 Aug 201420.00600001.301.301.301.301.2540.1316.9060000
JSWENERGY JSWEAUG2014SF28 Aug 2014-1600076.6081.7076.6081.704.0540.1380.100
HEROMOTOCO HEROAUG2014SF28 Aug 2014-3752518.002543.002518.002543.00-2.0530.092545.8526250
TCS TCSLAUG2014SF28 Aug 2014-2502459.002460.002459.002460.0010.0020.062436.452125
ARVIND ARVIAUG2014SF28 Aug 2014-2000235.95235.95235.95235.950.4010.05251.804000
JPPOWER JPPWC8P14SO( PUT )21 Aug 201414.00300001.351.401.351.401.3520.0516.9030000
AUROPHARMA AUPLC8C760SO( CALL )21 Aug 2014760.0050013.7513.7513.7513.750.8510.04794.95500
SENSEX BSXSEP2014IF25 Sep 2014-1526450.0026450.0026450.0026450.00-70.0010.0426314.2960030
HINDUNILVR HULLAUG2014SF28 Aug 2014-500713.50713.50713.50713.50-5.6010.04711.90500
BHARTIARTL BHRTAUG2014SF28 Aug 2014-1000381.00381.00381.00381.003.2510.04374.055000
RELINFRA RLNFAUG2014SF28 Aug 2014-500736.00736.00736.00736.004.0510.04728.400
BSE100 BSIAUG2014IF28 Aug 2014-507855.007855.007855.007855.00-145.0010.047965.620
HDFC HDFCAUG2014SF28 Aug 2014-2501085.001085.001085.001085.00-2.6010.031072.30250
SBIN SBILAUG2014SF28 Aug 2014-1252420.002420.002420.002420.00-30.0010.032413.052250