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 BSX51P29000IO( PUT )29 Jan 201529000.00371585850.707.500.050.05-9.802477239107762.4929681.7713275
SENSEX BSX51C29800IO( CALL )29 Jan 201529800.00167250758.0010.000.050.25-23.95111500549842.3429681.779435
SENSEX BSX51C30000IO( CALL )29 Jan 201530000.0089196602.004.050.050.05-9.0559464426759.3729681.773555
SENSEX BSX51C30200IO( CALL )29 Jan 201530200.0082683151.701.700.050.05-3.3055122124970.5829681.777365
SENSEX BSX51P28800IO( PUT )29 Jan 201528800.0054331650.601.850.050.05-5.7036221115647.6029681.779090
SENSEX BSX51C30400IO( CALL )29 Jan 201530400.007641150.500.650.050.05-2.70509412322.9329681.774800
SENSEX BSX51P28600IO( PUT )29 Jan 201528600.004380300.2010.000.050.050.00292021252.8629681.771395
SENSEX BSX51P29200IO( PUT )29 Jan 201529200.0028282526.5526.550.050.05-18.6018855825.9629681.774485
SENSEX BSX51P28400IO( PUT )29 Jan 201528400.002625000.250.250.150.15-0.9017500745.5029681.774545
SENSEX BSXJAN2015IF29 Jan 2015-13033529432.7529735.5029393.7529688.75166.508689384.5729681.779720
SENSEX BSXFEB2015IF26 Feb 2015-5193029621.0029854.0029572.5029783.0039.503462154.2129681.7796315
SENSEX BSXMAR2015IF26 Mar 2015-4501529804.7529950.0029799.7529950.0058.003001134.2529681.7772300
UCOBANK UCOB51C80SO( CALL )29 Jan 201580.0080080002.953.900.253.253.20200266.2077.105568000
SENSEX BSX52C30000IO( CALL )26 Feb 201530000.0019995440.00440.00427.00427.00-21.60133360.8429681.7719995
SENSEX BSX52P29000IO( PUT )26 Feb 201529000.0019980363.00363.00362.00362.25116.35133258.6629681.7719995
TITAN TITA51C400SO( CALL )29 Jan 2015400.00102000046.4546.5525.0026.0021.45102044.84440.050
ALBK ALBK51P120SO( PUT )29 Jan 2015120.0032280001.252.950.102.502.45161439.44122.252028000
UCOBANK UCOB51P75SO( PUT )29 Jan 201575.0046800002.702.750.100.100.05117035.9477.102080000
SENSEX BSX52C29600IO( CALL )26 Feb 201529600.0010170600.00689.00600.00664.95-10.0567830.7629681.7710170
ORIENTBANK OBNK51C290SO( CALL )29 Jan 2015290.00101000013.8013.8013.8013.80-9.55101030.68281.151010000
DLF DLFL51P155SO( PUT )29 Jan 2015155.0018780002.753.000.503.002.9593929.64166.151878000
SENSEX BSX52C29800IO( CALL )26 Feb 201529800.009390499.95569.00498.00550.0011.2562628.4729681.779315
GODREJIND GOIL51C329SO( CALL )29 Jan 2015329.007797794.104.204.104.204.1577925.97315.35779779
IOB IOBL51P55SO( PUT )29 Jan 201555.0043640000.501.400.051.400.15109124.4659.203044000
UNITECH UNIT51P16SO( PUT )29 Jan 201516.00144450001.851.850.050.500.45160523.8717.8510845000
IDFC IDFC51P165SO( PUT )29 Jan 2015165.0014240002.152.150.252.152.1071223.79170.651424000
BHARTIARTL BHRT51P400SO( PUT )29 Jan 2015400.0053000036.4036.5028.0028.0018.05106022.99375.150
VOLTAS VOLT51C300SO( CALL )29 Jan 2015300.007400005.705.705.005.505.4574022.60276.05740000
ORIENTBANK OBNK51C300SO( CALL )29 Jan 2015300.007000007.8018.007.807.80-5.6070021.74281.15700000
ARVIND ARVI51C300SO( CALL )29 Jan 2015300.007140003.503.503.503.503.4571421.66295.20714000
IOC IOCL51P320SO( PUT )29 Jan 2015320.006400003.553.553.553.553.5064020.70348.15640000
HDIL HDIL51P85SO( PUT )29 Jan 201585.0023120003.503.500.801.500.9057820.2096.351780000
SAIL SAIL51C80SO( CALL )29 Jan 201580.0024360004.004.000.250.250.2060920.0278.601036000
APOLLOHOSP AHEL51C1350SO( CALL )29 Jan 20151350.0013650090.0090.0065.0090.0074.5054619.621356.600
ARVIND ARVI51C290SO( CALL )29 Jan 2015290.006400003.503.503.503.503.4564018.78295.20640000
JSWENERGY JSWE51P95SO( PUT )29 Jan 201595.0018920001.003.101.002.752.7047318.52119.651892000
JSWENERGY JSWE51P100SO( PUT )29 Jan 2015100.0017960001.003.101.002.752.7044918.48119.651796000
MCLEODRUSS MCRS51P190SO( PUT )29 Jan 2015190.009600002.402.402.402.402.3596018.47204.40960000
PTC PTCI51P85SO( PUT )29 Jan 201585.0020360000.903.250.903.253.2050917.9598.902036000
IOB IOBL51C70SO( CALL )29 Jan 201570.0024360000.752.150.752.001.9560917.5559.202436000
ORIENTBANK OBNK51C320SO( CALL )29 Jan 2015320.005400004.504.504.504.504.0554017.52281.15540000
UNIONBANK UBIL51C220SO( CALL )29 Jan 2015220.007780007.007.003.903.90-3.0577817.43215.90778000
HDIL HDIL51P80SO( PUT )29 Jan 201580.0020800001.003.451.003.002.9552017.3096.352080000
ALBK ALBK51C140SO( CALL )29 Jan 2015140.0012020001.003.201.002.300.0560117.20122.251562000
IDEA IDEA51C175SO( CALL )29 Jan 2015175.009600001.901.901.901.901.8548016.98159.50960000
JSWENERGY JSWE51C125SO( CALL )29 Jan 2015125.0012960001.003.001.003.002.9532416.58119.651296000
DLF DLFL51P160SO( PUT )29 Jan 2015160.009900000.503.000.502.902.2549516.12166.15990000
TATAGLOBAL TGBL51P145SO( PUT )29 Jan 2015145.0010800002.102.102.102.102.0554015.88158.351080000
SAIL SAIL51P65SO( PUT )29 Jan 201565.0022800001.002.501.001.751.7057015.2978.602280000
VOLTAS VOLT51C260SO( CALL )29 Jan 2015260.0052400019.4519.4519.4019.4516.2052414.64276.050
POWERGRID PGCL51P140SO( PUT )29 Jan 2015140.009400001.551.551.551.551.5047013.30148.70940000
VOLTAS VOLT51C290SO( CALL )29 Jan 2015290.004500005.505.505.505.505.4545013.29276.05450000
TATAGLOBAL TGBL51P150SO( PUT )29 Jan 2015150.008100002.252.252.102.102.0540512.32158.35810000
TVSMOTOR TMCL51C330SO( CALL )29 Jan 2015330.003600003.753.753.753.753.7036012.01 360000
ALBK ALBK51C130SO( CALL )29 Jan 2015130.009000000.503.250.503.253.1045011.98122.25900000
IOB IOBL51C65SO( CALL )29 Jan 201565.0017480001.002.151.002.152.1043711.7359.201748000
IDFC IDFC51P160SO( PUT )29 Jan 2015160.007240001.002.301.002.001.9536211.73170.65724000
EXIDEIND EXID51P180SO( PUT )29 Jan 2015180.006400002.102.102.102.102.0532011.65193.90640000
IOB IOBL51P45SO( PUT )29 Jan 201545.0023760000.901.400.901.251.2059411.0059.202376000
TATAPOWER TATP51C90SO( CALL )29 Jan 201590.0012000001.003.000.250.300.2030010.9988.000
RCOM RCOM51C90SO( CALL )29 Jan 201590.0011720001.003.251.003.100.3558610.9278.751354000
HINDPETRO HPCL51P600SO( PUT )29 Jan 2015600.001800007.007.007.007.001.2036010.92635.85180000
L&TFH LNTF51C75SO( CALL )29 Jan 201575.0014320001.201.250.950.950.9035810.90 1432000
HAVELLS HAIL51C240SO( CALL )29 Jan 2015240.0040000033.1539.2017.5019.00-9.5040010.75263.600
IOB IOBL51C75SO( CALL )29 Jan 201575.0013840000.952.150.951.951.9034610.6659.201384000
HINDPETRO HPCL51P580SO( PUT )29 Jan 2015580.001800007.007.007.007.006.7536010.56635.85180000
ITC ITCL51C380SO( CALL )29 Jan 2015380.002700004.504.504.504.504.4527010.38369.70270000
BHEL BHELFEB2015SF26 Feb 2015-366000273.90283.45271.30283.458.9536610.08287.158000
JSWENERGY JSWE51C130SO( CALL )29 Jan 2015130.007600002.503.001.503.002.9519010.07119.65760000
CENTURYTEX CENT51P530SO( PUT )29 Jan 2015530.001800006.906.906.906.906.853609.66568.95180000
CANBK CANB51C450SO( CALL )29 Jan 2015450.0020200033.0033.0518.0018.25-7.952029.60469.200
ALBK ALBK51P105SO( PUT )29 Jan 2015105.008880000.902.900.802.702.654449.57122.25888000
CANBK CANB51C440SO( CALL )29 Jan 2015440.0020000021.6028.5021.6026.70-9.502009.28469.200
JSWENERGY JSWE51P105SO( PUT )29 Jan 2015105.008600002.503.052.503.053.002159.28119.65860000
BPCL BPCL51C840SO( CALL )29 Jan 2015840.001000003.003.003.003.002.952008.43731.25100000
RPOWER RPOW51C90SO( CALL )29 Jan 201590.008880000.504.200.504.204.152228.3463.30888000
RCOM RCOM51C70SO( CALL )29 Jan 201570.00100000013.0013.006.006.00-3.655007.9578.750
ITC ITCL51C390SO( CALL )29 Jan 2015390.002000004.504.504.004.003.952007.88369.70200000
IFCI IFCI51C46SO( CALL )29 Jan 201546.0016240001.751.751.501.550.002037.7237.751944000
HEROMOTOCO HEROJAN2015SF29 Jan 2015-266252877.352888.802865.552871.006.902137.672875.401750
TATAPOWER TATP51P75SO( PUT )29 Jan 201575.009800000.503.100.503.103.052457.6488.00980000
UCOBANK UCOB51C100SO( CALL )29 Jan 2015100.007200000.504.200.504.204.151807.4977.10720000
APOLLOTYRE APLT51P250SO( PUT )29 Jan 2015250.0026200032.0032.0016.5016.70-6.401317.27234.85100000
RPOWER RPOW51C70SO( CALL )29 Jan 201570.0010000000.100.100.100.100.052507.0163.301000000
BHEL BHEL51C255SO( CALL )29 Jan 2015255.0024000033.2033.2021.4021.90-2.052406.78287.150
UCOBANK UCOB51P65SO( PUT )29 Jan 201565.009880000.502.750.502.752.702476.6877.10988000
HEROMOTOCO HEROFEB2015SF26 Feb 2015-228752892.602908.552891.702899.4518.251836.632875.4043625
TATAPOWER TATP51C95SO( CALL )29 Jan 201595.006600001.003.801.003.753.701656.5188.00660000
NHPC NHPC51C20SO( CALL )29 Jan 201520.0031000000.901.000.901.000.053106.5019.803140000
ARVIND ARVI51P290SO( PUT )29 Jan 2015290.0019900010.7010.7010.7010.70-7.351995.98295.20199000
TATAPOWER TATP51P65SO( PUT )29 Jan 201565.008640000.803.100.803.103.052165.8888.00864000
BANKINDIA BOIL51C260SO( CALL )29 Jan 2015260.0020000038.0038.0020.5021.50-9.902005.79280.650
HINDPETRO HPCL51P520SO( PUT )29 Jan 2015520.001100004.904.904.904.904.852205.77635.85110000
ARVIND ARVI51P280SO( PUT )29 Jan 2015280.002000004.704.704.704.70-3.402005.69295.20200000
UNITECH UNIT51C18SO( CALL )29 Jan 201518.0031140000.400.450.050.05-0.953465.6817.8554000
BHEL BHEL51C250SO( CALL )29 Jan 2015250.0020200017.8027.4017.7527.20-6.902025.50287.150
AMTEKAUTO AMTK51C155SO( CALL )29 Jan 2015155.0032000010.6019.2010.6017.800.351605.41 0
DRREDDY DRRLFEB2015SF26 Feb 2015-160003244.003380.003244.003380.00115.001285.333359.204125
APOLLOTYRE APLT51C205SO( CALL )29 Jan 2015205.0023200013.4026.2013.4026.204.301165.19234.850
IDEA IDEA51C170SO( CALL )29 Jan 2015170.003000002.002.002.002.001.901505.16159.50300000
DABUR DABU51C225SO( CALL )29 Jan 2015225.0020000023.5035.5023.5033.606.802005.07258.300
ORIENTBANK OBNK51C330SO( CALL )29 Jan 2015330.001500004.504.504.504.504.451505.01281.15150000
CENTURYTEX CENT51P540SO( PUT )29 Jan 2015540.00900006.956.956.956.956.851804.92568.9590000
DLF DLFL51P145SO( PUT )29 Jan 2015145.003300000.803.000.803.002.951654.88166.15330000
HINDPETRO HPCL51P480SO( PUT )29 Jan 2015480.001000005.005.005.005.004.952004.85635.85100000
ADANIENT ADEL51P480SO( PUT )29 Jan 2015480.001000005.005.005.005.004.952004.85584.00100000
ASHOKLEY ALLD51C85SO( CALL )29 Jan 201585.005280000.504.500.504.504.45664.7166.00528000
HINDALCO HNDLJAN2015SF29 Jan 2015-334000139.70142.55138.50142.252.351674.68142.404000
AXISBANK AXISFEB2015SF26 Feb 2015-77500588.00604.35587.85603.558.151554.62599.2022000
INFY INFYFEB2015SF26 Feb 2015-212502153.152156.352142.052150.85-6.15854.562142.90250
DABUR DABU51C230SO( CALL )29 Jan 2015230.0018200015.0527.0015.0026.955.151824.56258.300
APOLLOTYRE APLT51C195SO( CALL )29 Jan 2015195.0020400021.0035.5020.9535.003.101024.55234.850
ARVIND ARVI51C255SO( CALL )29 Jan 2015255.0016400012.0023.9511.9523.957.001644.47295.200
HINDPETRO HPCL51P440SO( PUT )29 Jan 2015440.001000005.005.005.005.004.952004.45635.85100000
TATAPOWER TATP51P80SO( PUT )29 Jan 201580.005360001.003.051.003.051.801344.4488.00636000
RPOWER RPOW51C65SO( CALL )29 Jan 201565.006120002.504.001.001.951.901534.2063.30612000
FEDERALBNK FEDB51P160SO( PUT )29 Jan 2015160.002400009.1017.509.1015.500.651204.14144.300
SBIN SBILFEB2015SF26 Feb 2015-125000333.70335.50328.05328.55-7.651004.13326.752500
EXIDEIND EXID51C180SO( CALL )29 Jan 2015180.0020400025.3025.3516.0016.20-0.301024.09193.900
GMRINFRA GMRI51P12SO( PUT )29 Jan 201512.0031500001.001.001.001.00-0.603504.0917.255670000
DLF DLFL51P140SO( PUT )29 Jan 2015140.002840000.802.750.802.752.701424.05166.15284000
AMTEKAUTO AMTK51C150SO( CALL )29 Jan 2015150.0024000013.8025.1013.8022.900.701204.04 0
EXIDEIND EXID51C170SO( CALL )29 Jan 2015170.0020000036.9036.9024.4024.80-3.301004.02193.900
LT LNTLJAN2015SF29 Jan 2015-222501708.601725.901704.501722.1527.15893.831719.3020250
HEXAWARE HXTL51C185SO( CALL )29 Jan 2015185.0016800022.2532.9022.2032.85-4.50843.57220.200
FEDERALBNK FEDB51C125SO( CALL )29 Jan 2015125.0024000012.2021.8012.2020.600.451203.39144.300
SAIL SAIL51C95SO( CALL )29 Jan 201595.003360000.504.250.504.003.95843.3278.60336000
AXISBANK AXISJAN2015SF29 Jan 2015-56000585.00602.00582.65599.758.251123.31599.2010500
GODREJIND GOIL51C330SO( CALL )29 Jan 2015330.00980983.004.003.004.003.95983.27315.3598098
SENSEX BSX51C27400IO( CALL )29 Jan 201527400.0010952038.002038.002038.002038.00-127.95733.2229681.77195
BAJAJ-AUTO BAJTFEB2015SF26 Feb 2015-133752408.002413.502399.452408.75-11.251073.212402.7013375
TATAGLOBAL TGBL51P155SO( PUT )29 Jan 2015155.002000002.002.002.002.001.951003.14158.35200000
IOB IOBL51C60SO( CALL )29 Jan 201560.005080002.102.100.152.102.001273.1159.2092000
INFY INFYJAN2015SF29 Jan 2015-142502143.652148.152128.602144.453.30573.042142.901000
GMRINFRA GMRI51P14SO( PUT )29 Jan 201514.0019800000.501.750.400.45-1.202203.0217.253465000
ADANIENT ADEL51P500SO( PUT )29 Jan 2015500.00600004.004.004.004.003.951203.02584.0060000
FEDERALBNK FEDB51C120SO( CALL )29 Jan 2015120.0020400015.2026.2015.1526.000.101022.86144.300
GMRINFRA GMRI51P16SO( PUT )29 Jan 201516.0016740000.201.100.050.05-0.651862.8517.252124000
ICICIBANK ICICJAN2015SF29 Jan 2015-73750379.00381.95376.40380.25-5.15592.79379.9510000
APOLLOTYRE APLT51C210SO( CALL )29 Jan 2015210.0012400010.2021.0010.2020.904.00622.79234.850
CIPLA CIPLJAN2015SF29 Jan 2015-40000696.00705.30691.55697.05-2.80802.78695.301500
HINDPETRO HPCLFEB2015SF26 Feb 2015-44000604.30640.00604.30640.0038.50882.73635.850
IFCI IFCI51C38SO( CALL )29 Jan 201538.006880001.751.750.101.751.70862.7137.75496000
UNITECH UNIT51C22SO( CALL )29 Jan 201522.0011520000.401.450.401.450.201282.6917.853699000
UCOBANK UCOB51P70SO( PUT )29 Jan 201570.003680001.002.751.002.751.35922.6777.10728000
BHEL BHELJAN2015SF29 Jan 2015-92000278.95287.95276.65287.808.65922.60287.1524000
ANDHRABANK ANBK51P90SO( PUT )29 Jan 201590.002760004.004.003.903.903.80692.5990.15276000
L&TFH LNTF51P65SO( PUT )29 Jan 201565.003880000.501.300.501.301.25972.57 388000
ICICIBANK ICICFEB2015SF26 Feb 2015-63750379.75382.45378.50381.35-5.65512.42379.952500
IFCI IFCI51C42SO( CALL )29 Jan 201542.005520000.501.500.501.500.10692.3937.752200000
ANDHRABANK ANBK51P85SO( PUT )29 Jan 201585.002680001.003.451.003.453.40672.3690.15268000
HINDALCO HNDLFEB2015SF26 Feb 2015-162000140.60143.45139.40143.352.80812.29142.4010000
GMRINFRA GMRI51C22SO( CALL )29 Jan 201522.009900001.001.001.001.000.951102.2717.251242000
APOLLOTYRE APLT51P245SO( PUT )29 Jan 2015245.008400024.0024.0014.0014.000.20422.22234.850
NMDC NMDC51C145SO( CALL )29 Jan 2015145.001460001.001.651.001.651.60732.14140.20146000
TITAN TITA51C410SO( CALL )29 Jan 2015410.004900023.3528.0023.3524.8022.85492.13440.050
M&M MNMLFEB2015SF26 Feb 2015-160001304.001308.001297.351308.00-16.00642.081295.2544000
HDFC HDFCFEB2015SF26 Feb 2015-157501332.351332.351312.501323.10-38.25632.071309.555500
SENSEX BSX51C27000IO( CALL )29 Jan 201527000.007052460.002460.002400.002400.00-165.85472.0729681.7790
SBIN SBILJAN2015SF29 Jan 2015-61250331.85333.35325.20326.70-6.40492.01326.756250
JPPOWER JPPW51C20SO( CALL )29 Jan 201520.009000002.002.002.002.001.95601.9811.49900000
HDFC HDFCJAN2015SF29 Jan 2015-150001311.151320.351306.501315.10-38.35601.971309.559250
NTPC NTPC51P130SO( PUT )29 Jan 2015130.001440001.002.901.002.902.85721.91141.85144000
SENSEX BSX51P27600IO( PUT )29 Jan 201527600.006450.100.100.100.100.05431.7829681.772565
M&M MNMLJAN2015SF29 Jan 2015-137501301.001301.001284.951292.00-22.90551.771295.251000
TATAMOTORS TAMOJAN2015SF29 Jan 2015-29000582.00599.10582.00598.7010.60581.71597.5013000
RECLTD RECL51P340SO( PUT )29 Jan 2015340.00490001.002.251.002.250.00491.67340.2549000
UCOBANK UCOB51C70SO( CALL )29 Jan 201570.0020000011.0011.0011.0011.005.50501.6277.100
TATAPOWER TATP51P85SO( PUT )29 Jan 201585.001760003.003.003.003.002.95441.5488.00176000
LUPIN LUPLJAN2015SF29 Jan 2015-97501536.001559.001536.001559.0043.15391.501555.351000
HDFCBANK HDBKFEB2015SF26 Feb 2015-130001081.851111.001081.851104.3030.70521.431094.30250
GMRINFRA GMRI51C26SO( CALL )29 Jan 201526.005220001.101.101.101.101.05581.4117.25522000
GMRINFRA GMRI51C28SO( CALL )29 Jan 201528.004770001.101.101.101.101.05531.3817.25477000
APOLLOHOSP AHELJAN2015SF29 Jan 2015-100001413.001413.001357.001357.00-64.85401.381356.600
IFCI IFCI51C44SO( CALL )29 Jan 201544.002880000.501.800.501.800.40361.3137.751936000
SENSEX BSX51C26800IO( CALL )29 Jan 201526800.004352660.002660.002660.002660.00-105.80291.2829681.7760
RELIANCE RELIFEB2015SF26 Feb 2015-13750920.00938.40919.90934.1021.30551.28927.9039750
TATAMOTORS TAMOFEB2015SF26 Feb 2015-21000587.75600.80587.65600.159.40421.24597.507500
HDFCBANK HDBKJAN2015SF29 Jan 2015-115001066.751097.151061.701094.8538.85461.241094.301000
TCS TCSLJAN2015SF29 Jan 2015-48752518.352542.902510.952542.902.35391.232541.351875
JPPOWER JPPW51C24SO( CALL )29 Jan 201524.004650002.152.152.152.152.10311.2111.49465000
GMRINFRA GMRI51C24SO( CALL )29 Jan 201524.004770001.101.101.101.101.05531.1917.25477000
IFCI IFCI51C48SO( CALL )29 Jan 201548.002400001.751.751.751.750.20301.1937.75560000
RCOM RCOM51P70SO( PUT )29 Jan 201570.001640000.800.800.800.800.75821.1678.75164000
SUNPHARMA SUNPFEB2015SF26 Feb 2015-12500899.30927.60899.30921.3512.60501.14919.203250
BHARTIARTL BHRTFEB2015SF26 Feb 2015-30500372.00378.15367.65376.65-0.60611.13375.159000
CIPLA CIPLFEB2015SF26 Feb 2015-16000714.20714.20692.20701.65-3.45321.11695.30500
JPPOWER JPPW51C22SO( CALL )29 Jan 201522.004500002.252.252.252.252.20301.0911.49450000
UNITECH UNIT51C20SO( CALL )29 Jan 201520.005220000.400.450.400.450.40581.0617.85522000
RANBAXY RANB51P640SO( PUT )29 Jan 2015640.00160005.005.005.005.004.95321.03708.0016000
IOB IOBL51P50SO( PUT )29 Jan 201550.002000001.401.401.401.401.35501.0259.20200000
TCS TCSLFEB2015SF26 Feb 2015-40002541.402562.402537.002562.404.95321.012541.3528375
ONGC ONGCFEB2015SF26 Feb 2015-28000351.70355.05350.85352.65-4.95560.99351.85125000
SENSEX BSX51P29400IO( PUT )29 Jan 201529400.00315128.00128.0055.0055.003.20210.9329681.772160
MARUTI MARUJAN2015SF29 Jan 2015-22503688.753689.953685.503685.50-16.65180.833687.202250
CROMPGREAV CRGL51P170SO( PUT )29 Jan 2015170.00480001.551.551.551.551.50480.82187.9048000
BIOCON BIOCB2C380SO( CALL )12 Feb 2015380.002000019.2544.0019.2544.0012.00400.82410.000
ONGC ONGCJAN2015SF29 Jan 2015-22500349.00352.60348.15352.201.35450.79351.853500
SENSEX BSX52C29400IO( CALL )26 Feb 201529400.00255715.00752.85700.00750.00-50.00170.7729681.77300
BIOCON BIOC51P380SO( PUT )29 Jan 2015380.00200002.452.452.452.452.40400.76410.0020000
IBULHSGFIN IBHF51P570SO( PUT )29 Jan 2015570.00125004.254.254.254.254.20250.72 12500
PTC PTCIA2P90SO( PUT )05 Feb 201590.00800000.050.050.050.05-1.20200.7298.900
GMRINFRA GMRI51C18SO( CALL )29 Jan 201518.003780000.850.900.800.900.85420.7117.25828000
BHARTIARTL BHRTJAN2015SF29 Jan 2015-18500369.05369.05365.15368.65-7.20370.68375.155000
TATAPOWER TATPA2C95SO( CALL )05 Feb 201595.00720000.050.050.050.05-1.35180.6888.000
ORIENTBANK OBNK51C260SO( CALL )29 Jan 2015260.002200054.0054.0031.8031.80-21.55220.67281.150
TATAPOWER TATPA2P80SO( PUT )05 Feb 201580.00760000.050.050.050.05-1.60190.6188.000
PTC PTCIA2C100SO( CALL )05 Feb 2015100.00600000.050.050.050.05-1.60150.6098.900
HINDPETRO HPCL51P680SO( PUT )29 Jan 2015680.00800081.5081.5050.2550.25-32.40160.60635.850
BHEL BHEL51P250SO( PUT )29 Jan 2015250.00220002.402.402.402.402.35220.56287.1522000
M&MFIN MFSL51P210SO( PUT )29 Jan 2015210.00260001.951.951.951.951.90260.55245.2526000
L&TFH LNTFA2P65SO( PUT )05 Feb 201565.00840000.050.050.050.05-1.10210.55 0
ITC ITCLFEB2015SF26 Feb 2015-14000371.45371.45370.50370.505.50140.52369.700
AMTEKAUTO AMTK51P160SO( PUT )29 Jan 2015160.00320001.651.651.651.651.60160.52 32000
IDBI IDBIA2C80SO( CALL )05 Feb 201580.00640000.050.050.050.05-1.60160.5172.950
RELIANCE RELIJAN2015SF29 Jan 2015-5500912.15931.00912.15927.8521.70220.51927.908750
TATAPOWER TATPA2P75SO( PUT )05 Feb 201575.00640000.050.050.050.05-1.60160.4888.000
DISHTV DISHA2P75SO( PUT )05 Feb 201575.00640000.050.050.050.05-1.65160.4880.700
DISHTV DISHA2P70SO( PUT )05 Feb 201570.00680000.050.050.050.05-1.50170.4880.700
JISLJALEQS JISLA2C75SO( CALL )05 Feb 201575.00600000.050.050.050.05-1.85150.4565.700
JISLJALEQS JISLA2C70SO( CALL )05 Feb 201570.00640000.050.050.050.05-1.60160.4565.700
SAIL SAILA2P75SO( PUT )05 Feb 201575.00600000.050.050.050.05-1.70150.4578.600
SENSEX BSX52C29000IO( CALL )26 Feb 201529000.001501000.001000.00990.00990.00-21.75100.4529681.77375
ASHOKLEY ALLDA2C70SO( CALL )05 Feb 201570.00640000.050.050.050.05-1.6080.4566.000
TATAPOWER TATPA2P85SO( PUT )05 Feb 201585.00520000.050.050.050.05-1.60130.4488.000
ARVIND ARVI51C220SO( CALL )29 Jan 2015220.001400050.5072.0050.5072.0020.05140.39295.200
UNITECH UNIT51P8SO( PUT )29 Jan 20158.003960001.801.801.801.800.20440.3917.85711000
L&TFH LNTFA2P60SO( PUT )05 Feb 201560.00640001.601.601.601.601.55160.39 64000
ASHOKLEY ALLDA2P60SO( PUT )05 Feb 201560.00640001.701.701.701.701.6580.3966.0064000
RPOWER RPOW51P45SO( PUT )29 Jan 201545.00800000.502.750.502.752.70200.3863.3080000
IOB IOBLA2P55SO( PUT )05 Feb 201555.00680001.451.451.451.451.40170.3859.2068000
RPOWER RPOWA2P55SO( PUT )05 Feb 201555.00680000.050.050.050.05-1.45170.3763.300
GAIL GAILJAN2015SF29 Jan 2015-8000419.10419.10419.10419.100.20160.34422.808500
GAIL GAILFEB2015SF26 Feb 2015-8000420.00420.00420.00420.00-1.80160.34422.808000
LT LNTLFEB2015SF26 Feb 2015-17501708.201725.501708.201725.5019.6570.301719.30500
NHPC NHPC51P18SO( PUT )29 Jan 201518.001600000.300.300.300.300.25160.2919.80160000
SUNPHARMA SUNPJAN2015SF29 Jan 2015-3000894.40924.00894.40924.0023.95120.27919.202500
GMRINFRA GMRIA2C14SO( CALL )05 Feb 201514.001620001.701.701.701.70-1.20180.2517.25162000
DRREDDY DRRLJAN2015SF29 Jan 2015-7503297.753330.003297.753330.0093.8060.253359.207250
JPPOWER JPPW51C12SO( CALL )29 Jan 201512.001800001.501.500.600.650.60120.2311.49180000
UNITECH UNITA2C20SO( CALL )05 Feb 201520.001170000.050.050.050.05-0.95130.2317.850
GMRINFRA GMRI51P8SO( PUT )29 Jan 20158.002250002.152.152.152.150.30250.2317.25495000
UNIONBANK UBIL51P250SO( PUT )29 Jan 2015250.00800022.0030.0022.0030.0013.7080.22215.900
UNITECH UNITA2P16SO( PUT )05 Feb 201516.001260001.201.201.201.200.95140.2217.85126000
UNITECH UNITA2C18SO( CALL )05 Feb 201518.001170000.050.050.050.05-0.95130.2117.850
RELCAPITAL RCAPFEB2015SF26 Feb 2015-4000472.50472.50472.50472.50-1.6080.19466.304000
TATASTEEL TISCJAN2015SF29 Jan 2015-5000390.55390.55385.60385.95-4.60100.19389.651500
RELCAPITAL RCAPJAN2015SF29 Jan 2015-4000467.50467.50467.50467.50-3.3080.19466.300
GMRINFRA GMRIA2P14SO( PUT )05 Feb 201514.001080001.151.151.151.151.05120.1617.25108000
CANBK CANBJAN2015SF29 Jan 2015-3000476.00476.00457.00459.00-17.2030.14469.200
L&TFH LNTFJAN2015SF29 Jan 2015-2000065.0070.5065.0068.95-0.1050.14 0
SENSEX BSX52P29800IO( PUT )26 Feb 201529800.0045660.00660.80660.00660.8060.8030.1429681.7730
SENSEX BSX51C29400IO( CALL )29 Jan 201529400.0045344.90344.90115.80344.00161.6030.1329681.776975
UNITECH UNITA2P14SO( PUT )05 Feb 201514.00900000.050.050.050.05-1.20100.1317.850
RELINFRA RLNFJAN2015SF29 Jan 2015-2500478.70479.00478.70479.00-1.5550.12480.451000
RELINFRA RLNFFEB2015SF26 Feb 2015-2500484.00484.00484.00484.000.1050.12480.452500
ANDHRABANK ANBKJAN2015SF29 Jan 2015-1200093.8093.8088.5591.55-2.3530.1190.150
ITC ITCLJAN2015SF29 Jan 2015-3000369.75369.75369.75369.757.8530.11369.709000
SENSEX BSX51P29600IO( PUT )29 Jan 201529600.0030238.00238.0036.0036.00-117.0520.0929681.77915
FEDERALBNK FEDBJAN2015SF29 Jan 2015-6000152.00152.00138.00143.00-2.1530.09144.300
SENSEX BSX51C29600IO( CALL )29 Jan 201529600.003028.0553.6528.0553.65-22.8520.0929681.7745
BAJAJ-AUTO BAJTJAN2015SF29 Jan 2015-3752385.852392.002385.852392.00-5.5030.092402.70250
SENSEX BSX52P29600IO( PUT )26 Feb 201529600.0030560.00580.00560.00580.00109.8520.0929681.7715
STAR STACFEB2015SF26 Feb 2015-1000920.00920.00915.80915.80-14.2020.09 1500
SENSEX BSX52P30000IO( PUT )26 Feb 201530000.0030775.00775.00752.40752.4076.7520.0929681.7715
JPPOWER JPPW51C16SO( CALL )29 Jan 201516.00450000.900.900.900.900.8530.0811.4945000
BIOCON BIOC51C380SO( CALL )29 Jan 2015380.00200019.0059.0019.0059.00-14.0040.08410.000
IDFC IDFCFEB2015SF26 Feb 2015-4000175.50175.55175.50175.551.4520.07170.654000
TATASTEEL TISCFEB2015SF26 Feb 2015-1500387.75392.30387.75392.30-1.5030.06389.651000
WIPRO WIPRFEB2015SF26 Feb 2015-1000606.60606.60605.00605.00-8.8520.06601.5566000
SENSEX BSX52C29200IO( CALL )26 Feb 201529200.0015840.00840.00840.00840.00-37.0510.0529681.7730
SENSEX BSX52C30200IO( CALL )26 Feb 201530200.0015355.00355.00355.00355.00-14.4510.0529681.7715
SENSEX BSX52C30400IO( CALL )26 Feb 201530400.0015285.00285.00285.00285.00-15.9510.0529681.7715
COLPAL COLGJAN2015SF29 Jan 2015-2501930.001930.001920.001920.00-10.0020.051894.15125
SENSEX BSX51P29800IO( PUT )29 Jan 201529800.0015132.00132.00132.00132.00-134.4010.0429681.77675
PETRONET PLNGJAN2015SF29 Jan 2015-2000189.80189.80189.80189.80-1.2010.04187.700
SBIN SBIL51C320SO( CALL )29 Jan 2015320.0012509.009.009.009.00-2.0010.04326.750
SENSEX BSX51C29200IO( CALL )29 Jan 201529200.0015553.95553.95553.95553.95201.5010.0429681.774020
WIPRO WIPRJAN2015SF29 Jan 2015-500610.15610.15610.15610.1510.3010.03601.55500
IOC IOCLJAN2015SF29 Jan 2015-1000341.50341.50341.50341.503.2510.03348.150
IOC IOCLFEB2015SF26 Feb 2015-1000345.00345.00345.00345.004.4010.03348.151000
SSLT SESAJAN2015SF29 Jan 2015-1000197.50197.50197.50197.50-3.3510.02200.401000