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 BSX54P27400IO( PUT )30 Apr 201527400.001848075193.15207.55111.60115.80-77.501232055093.3428260.14465
SENSEX BSX54C28600IO( CALL )30 Apr 201528600.001426800180.00263.45180.00263.4544.50951204110.1428260.1466000
SENSEX BSX54P27600IO( PUT )30 Apr 201527600.00770580246.95261.80141.75146.70-96.30513722142.9028260.14120
SENSEX BSX54P28400IO( PUT )30 Apr 201528400.00211440555.00601.10385.90387.55-205.9014096612.4428260.1490
SENSEX BSX54C28400IO( CALL )30 Apr 201528400.00137730260.00396.30260.00390.0093.259182395.0328260.1466030
MARUTI MARU54P3550SO( PUT )30 Apr 20153550.0028025017.0043.5016.5037.5015.502242100.393642.550
SENSEX BSXAPR2015IF30 Apr 2015-3516028037.0028459.0028037.0028439.00310.00234499.2828260.1470845
SENSEX BSXA4C28600IO( CALL )01 Apr 201528600.00327750.500.700.050.05-0.20218593.7328260.14435
SENSEX BSXA4C28400IO( CALL )01 Apr 201528400.00198301.302.100.050.05-2.70132256.3128260.14645
MARUTI MARU54P3600SO( PUT )30 Apr 20153600.009575025.0065.0020.0041.0516.0576634.913642.55125
SBIN SBILA4P260SO( PUT )01 Apr 2015260.009675002.004.500.050.15-0.3577425.30273.450
DISHTV DISHA4P80SO( PUT )01 Apr 201580.0029760000.054.600.054.604.5574424.2884.150
SENSEX BSXA4P27200IO( PUT )01 Apr 201527200.0053100.400.500.050.050.0035414.4428260.14360
SENSEX BSX54P27800IO( PUT )30 Apr 201527800.003315322.30329.00185.25185.25-112.402219.3028260.14120
SENSEX BSXMAY2015IF28 May 2015-273027810.0028597.0027810.0028597.00283.001827.7428260.1452995
SENSEX BSX54P27200IO( PUT )30 Apr 201527200.002775153.70160.0090.7090.70-57.901857.5828260.14270
SENSEX BSX54P28000IO( PUT )30 Apr 201528000.002625383.15392.75240.00240.00-133.151757.4328260.14195
IDBI IDBIA4P60SO( PUT )01 Apr 201560.0012080002.502.900.050.10-2.403027.3772.75556000
IOC IOCLA4P370SO( PUT )01 Apr 2015370.001900000.951.150.951.15-8.101907.05370.550
BPCL BPCLA4P800SO( PUT )01 Apr 2015800.00660000.301.000.050.05-18.001325.28804.2525000
SENSEX BSX54P28200IO( PUT )30 Apr 201528200.001665460.00480.10308.45308.45-154.451114.7628260.14780
SENSEX BSX54C28200IO( CALL )30 Apr 201528200.001290380.80464.00347.80464.0079.15863.6828260.143045
INDIACEM INCMA4P85SO( PUT )01 Apr 201585.004180002.402.402.402.401.902093.6589.20418000
SENSEX BSXA4C28800IO( CALL )01 Apr 201528800.006300.300.400.050.050.00421.8128260.14345
ONGC ONGCA4C320SO( CALL )01 Apr 2015320.00500000.050.050.050.05-0.201001.60306.450
SENSEX BSX54C28000IO( CALL )30 Apr 201528000.00555495.00671.20463.50671.20171.20371.5828260.14150
SENSEX BSXA4C28200IO( CALL )01 Apr 201528200.004953.3015.003.008.00-10.70331.3928260.1430
SENSEX BSXA4P27800IO( PUT )01 Apr 201527800.003900.100.400.050.10-32.00261.0828260.14165
SSLT SESAA4C200SO( CALL )01 Apr 2015200.00500000.050.050.050.05-0.20501.00190.100
SENSEX BSX54C27800IO( CALL )30 Apr 201527800.00240625.00780.80606.20780.8081.80160.6828260.1445
SENSEX BSX54C27600IO( CALL )30 Apr 201527600.00165770.00934.45714.60933.5585.55110.4728260.14195
SENSEX BSX55C28600IO( CALL )28 May 201528600.00150611.10611.10594.95594.952.75100.4428260.140
SENSEX BSX55C28200IO( CALL )28 May 201528200.00150843.70843.70808.90808.9027.95100.4428260.140
SENSEX BSX54C28800IO( CALL )30 Apr 201528800.00150150.55150.55142.55142.55-113.00100.4328260.1415
SENSEX BSX55P27600IO( PUT )28 May 201527600.00150278.85278.85278.25278.25-102.35100.4228260.140
SBIN SBILAPR2015SF30 Apr 2015-15000268.45272.20268.45272.203.50120.40273.45426250
HEXAWARE HXTL54C320SO( CALL )30 Apr 2015320.001200011.0011.2011.0011.20-0.3060.40311.700
HINDALCO HNDLAPR2015SF30 Apr 2015-28000129.65133.00129.65133.001.00140.37132.1518000
GRASIM GRSM54C3600SO( CALL )30 Apr 20153600.001000130.25132.00130.25131.9516.3080.373689.350
DRREDDY DRRL54C3450SO( CALL )30 Apr 20153450.001000145.00147.00145.00146.8012.8080.363526.600
GLENMARK GLPL54C780SO( CALL )30 Apr 2015780.00400033.2534.0033.2534.00-2.2580.33788.600
TATAMOTORS TAMOAPR2015SF30 Apr 2015-5500558.25568.00550.35566.5014.75110.31564.5533500
RELIANCE RELIAPR2015SF30 Apr 2015-3750830.00841.00821.65840.0011.00150.31834.55233000
EXIDEIND EXID54C180SO( CALL )30 Apr 2015180.00160005.605.605.205.55-1.6580.30178.150
TCS TCSLAPR2015SF30 Apr 2015-11252556.302559.552542.952559.55-7.1590.292543.4016375
DLF DLFL54C160SO( CALL )30 Apr 2015160.00160006.356.506.356.50-0.7080.27159.600
SUNPHARMA SUNPAPR2015SF30 Apr 2015-25001028.701089.301028.701081.9050.40100.271078.55750
RANBAXY RANBAPR2015SF30 Apr 2015-3000747.00860.00747.00860.0039.8560.25859.90500
ITC ITCLAPR2015SF30 Apr 2015-7000332.15333.80332.15333.807.1070.23332.3063000
FEDERALBNK FEDB54C130SO( CALL )30 Apr 2015130.00160006.706.705.506.70-0.3080.22133.400
DABUR DABU54C270SO( CALL )30 Apr 2015270.0080006.006.256.006.20-1.5080.22266.750
HEROMOTOCO HERO54C2600SO( CALL )30 Apr 20152600.0075090.2590.2589.0590.20-9.7060.202655.600
HEROMOTOCO HEROAPR2015SF30 Apr 2015-7502665.502676.902644.902667.958.4060.202655.6026000
HINDPETRO HPCL54C640SO( CALL )30 Apr 2015640.00300032.2532.7532.2532.70-0.6560.20653.050
DIVISLAB DIVI54C1800SO( CALL )30 Apr 20151800.00100060.0062.2560.0062.20-5.8080.191802.000
HAVELLS HAIL54C300SO( CALL )30 Apr 2015300.00600014.5014.7514.5014.75-1.5060.19305.200
MARUTI MARUAPR2015SF30 Apr 2015-5003763.203763.203669.653669.65-57.0540.193642.55250
AXISBANK AXISAPR2015SF30 Apr 2015-3000562.10571.95562.10571.307.9060.17569.603500
HINDALCO HNDL54C140SO( CALL )30 Apr 2015140.00120002.702.802.702.800.2060.17132.150
LT LNTLAPR2015SF30 Apr 2015-10001741.001742.001741.001742.008.5040.171734.203000
ENGINERSIN ENGI54C190SO( CALL )30 Apr 2015190.00800013.9513.9513.0513.850.8580.16 0
HDFCBANK HDBK54C1050SO( CALL )30 Apr 20151050.00150018.2018.2518.0018.20-8.1060.161033.850
BHEL BHELAPR2015SF30 Apr 2015-7000233.20234.00229.30230.30-1.4070.16231.8032000
GAIL GAIL54C380SO( CALL )30 Apr 2015380.00400012.9012.9012.6012.901.4580.16384.600
HCLTECH HCLT54C980SO( CALL )30 Apr 2015980.00150017.2517.7517.2517.70-20.2060.15939.500
HDFC HDFCAPR2015SF30 Apr 2015-10001326.601328.901325.101325.104.5040.131333.801000
CIPLA CIPLAPR2015SF30 Apr 2015-1500716.80717.20716.80717.05-0.0530.11709.4529500
RANBAXY RANB54C840SO( CALL )30 Apr 2015840.0010008.008.008.008.00-10.3520.08859.901000
INFY INFYAPR2015SF30 Apr 2015-2502206.352206.352206.352206.35-22.1510.062172.2570250
HDFCBANK HDBKAPR2015SF30 Apr 2015-5001026.551026.551026.051026.05-5.1020.051033.85110500
ONGC ONGCAPR2015SF30 Apr 2015-1500307.10309.30307.10309.30-10.3530.05306.45109000
SENSEX BSX55C28800IO( CALL )28 May 201528800.0015498.45498.45498.45498.45-12.3510.0428260.1415
BAJAJ-AUTO BAJTAPR2015SF30 Apr 2015-1252026.002026.002026.002026.00-6.3510.032018.6516625
AMBUJACEM AMBCA4C320SO( CALL )01 Apr 2015320.0010002.052.052.052.052.0010.03259.801000
ADANIPORTS MPSLA4C260SO( CALL )01 Apr 2015260.00100028.9028.9028.9028.90-19.3510.03310.701000