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 BSX47C26400IO( CALL )31 Jul 201426400.00186363905.007.503.053.50-8.30124242649209.3425930.5617640
SENSEX BSX47C26600IO( CALL )31 Jul 201426600.00153751652.102.651.202.15-3.50102501140900.7725930.5627915
SENSEX BSX47P25400IO( PUT )31 Jul 201425400.00123767101.954.651.953.20-5.2582511431440.6725930.5621045
SENSEX BSX47P25200IO( PUT )31 Jul 201425200.0017745451.003.401.001.651.301183034472.2025930.567275
SENSEX BSX47P25600IO( PUT )31 Jul 201425600.0011084855.0011.005.009.80-4.15738992838.7625930.566465
SENSEX BSX47C26800IO( CALL )31 Jul 201426800.002022000.801.150.801.05-2.3513480541.9125930.5615120
SENSEX BSX47C25600IO( CALL )31 Jul 201425600.00175545378.90385.00342.40342.40-80.2511703456.0425930.561380
SENSEX BSXJUL2014IF31 Jul 2014-1753525993.5026013.2525935.0025953.00-33.00116945.5525930.5638100
SENSEX BSXAUG2014IF28 Aug 2014-1285526065.2526138.7526053.7526053.75-87.0085733.5325930.5661785
IDEA IDEAA8C150SO( CALL )07 Aug 2014150.008000000.053.250.053.250.5040012.13153.350
SENSEX BSX48C26200IO( CALL )28 Aug 201426200.002775335.00337.10318.50319.75-68.951857.3625930.561500
IDBI IDBI47P90SO( PUT )31 Jul 201490.007760000.101.650.101.650.251947.0588.900
IBREALEST IBRLA8C75SO( CALL )07 Aug 201475.008000000.403.700.403.700.602006.1678.850
SENSEX BSX48C25800IO( CALL )28 Aug 201425800.002115549.00559.25540.90541.95-72.451415.5725930.56540
ASHOKLEY ALLD47P28SO( PUT )31 Jul 201428.0016610001.651.700.501.651.601514.9233.451133000
SENSEX BSX48C26600IO( CALL )28 Aug 201426600.001455184.00184.00173.25176.95-48.95973.8925930.56900
SENSEX BSX47P26400IO( PUT )31 Jul 201426400.001380398.95448.35398.55448.2514.45923.7025930.56495
ARVIND ARVIA8P220SO( PUT )07 Aug 2014220.0013600012.1012.1012.1012.1011.25683.15214.700
IFCI IFCI47P34SO( PUT )31 Jul 201434.007740001.351.401.351.351.30862.7336.85387000
KARNATBNK KARB47P135SO( PUT )31 Jul 2014135.001920004.4510.254.4510.252.65962.73126.300
HINDZINC HNZL47C155SO( CALL )31 Jul 2014155.001600002.255.452.255.450.85802.54161.200
IOB IOBL47P75SO( PUT )31 Jul 201475.003200002.505.002.505.000.75402.5269.800
LNT LNTL47P1680SO( PUT )31 Jul 20141680.001300019.6519.6519.6519.65-18.90522.201528.9513000
UNITECH UNITA8P26SO( PUT )07 Aug 201426.008160000.051.550.051.550.25482.1824.700
SENSEX BSX48P25800IO( PUT )28 Aug 201425800.00780270.00292.85270.00289.6062.90522.0325930.56270
CESC CESC47P660SO( PUT )31 Jul 2014660.002600072.0072.0072.0072.0061.35521.90621.500
PTC PTCI47C90SO( CALL )31 Jul 201490.002040000.050.050.050.050.00511.8382.550
BHARTIARTL BHRTA8C350SO( CALL )07 Aug 2014350.00500003.0510.603.0510.602.20501.78371.250
BHARTIARTL BHRT47C350SO( CALL )31 Jul 2014350.00390007.557.552.652.65-3.15391.37371.2538000
IRB IRBI47P255SO( PUT )31 Jul 2014255.004800026.6526.6526.6526.6523.65121.35230.850
JPPOWER JPPW47C22SO( CALL )31 Jul 201422.005400001.851.901.851.901.85361.2819.35540000
JPPOWER JPPW47C26SO( CALL )31 Jul 201426.004650001.851.900.050.05-1.85311.2619.35345000
CESC CESCA8C580SO( CALL )07 Aug 2014580.002000017.1541.0517.1541.053.50401.21621.500
INFY INFYJUL2014SF31 Jul 2014-25003375.003375.003375.003375.007.00200.843377.0519125
SENSEX BSX48C26800IO( CALL )28 Aug 201426800.00285132.00132.00120.70121.60-44.85190.7725930.56180
CESC CESC47P640SO( PUT )31 Jul 2014640.001000044.1044.1042.1042.1022.10200.68621.500
HDIL HDIL47P75SO( PUT )31 Jul 201475.00880000.050.050.050.05-0.05110.6687.200
SENSEX BSX48P25400IO( PUT )28 Aug 201425400.00255165.00178.45165.00178.4563.45170.6525930.5675
ARVIND ARVI47P220SO( PUT )31 Jul 2014220.002800012.0012.0012.0012.0011.20140.65214.700
SENSEX BSX48C26000IO( CALL )28 Aug 201426000.00210430.00435.15430.00435.15-58.50140.5625930.56180
SENSEX BSX48P25200IO( PUT )28 Aug 201425200.00210127.00130.55125.00130.2052.15140.5325930.56180
BHARTIARTL BHRTJUL2014SF31 Jul 2014-14000362.00370.00362.00370.0016.20140.51371.255000
GMRINFRA GMRI47P20SO( PUT )31 Jul 201420.002100000.050.050.050.050.00210.4225.250
SENSEX BSX48P26400IO( PUT )28 Aug 201426400.00150549.00582.55549.00582.5575.20100.4025930.56135
SENSEX BSX48C25600IO( CALL )28 Aug 201425600.00120680.00691.70680.00691.70-58.4580.3225930.5690
SENSEX BSX48C26400IO( CALL )28 Aug 201426400.00120249.00251.00249.00250.200.2080.3225930.56105
HEROMOTOCO HEROJUL2014SF31 Jul 2014-10002580.002585.002558.002558.0018.6080.262547.2014750
BHARTIARTL BHRTAUG2014SF28 Aug 2014-6000365.00373.00365.00373.0015.9560.22371.255000
SENSEX BSX47C25800IO( CALL )31 Jul 201425800.0075190.45190.45175.05175.05-35.3550.1925930.5647220
GAIL GAILJUL2014SF31 Jul 2014-4000433.00433.00433.00433.008.3540.17432.750
LNT LNTLJUL2014SF31 Jul 2014-10001555.001555.001548.001548.00-97.9540.161528.95750
SENSEX BSX47C26200IO( CALL )31 Jul 201426200.006014.3014.3014.3014.30-20.1040.1625930.561020
UNITDSPR UNSPJUL2014SF31 Jul 2014-6252390.002390.002390.002390.00-9.7550.152353.907500
SENSEX BSX48P25600IO( PUT )28 Aug 201425600.0060212.00213.10212.00213.1049.1040.1525930.5645
RIL RELIJUL2014SF31 Jul 2014-12501010.001010.001002.001004.85-0.1550.131000.601750
NTPC NTPCJUL2014SF31 Jul 2014-6000149.50149.50149.50149.500.3530.09148.0540000
HDFCBANK HDBKJUL2014SF31 Jul 2014-1000830.00830.00830.00830.00-0.3520.08832.3515000
RIL RELIAUG2014SF28 Aug 2014-7501016.001016.001010.001010.00-3.0030.081000.60750
SENSEX BSX47C26000IO( CALL )31 Jul 201426000.003070.0070.0067.9567.95-24.0520.0825930.562190
SENSEX BSX48P26200IO( PUT )28 Aug 201426200.0030435.00437.00435.00437.0039.0520.0825930.560
SENSEX BSX47P25800IO( PUT )31 Jul 201425800.003030.0030.0029.0029.00-6.7520.0825930.56870
JPPOWER JPPW47C24SO( CALL )31 Jul 201424.00300001.901.901.901.900.4520.0819.35165000
SBI SBILJUL2014SF31 Jul 2014-2502476.002476.002470.002470.00-20.0020.062448.452500
JPPOWER JPPW47P16SO( PUT )31 Jul 201416.00300001.651.651.651.650.2520.0519.3590000
SENSEX BSX47P26000IO( PUT )31 Jul 201426000.0015100.00100.00100.00100.00-1.6510.0425930.56240
SENSEX BSX48P26000IO( PUT )28 Aug 201426000.0015347.00347.00347.00347.0042.5510.0425930.560
RELINFRA RLNFJUL2014SF31 Jul 2014-500738.00738.00738.00738.002.9510.04731.000
COALINDIA COALJUL2014SF31 Jul 2014-1000365.00365.00365.00365.00-2.0010.04365.000
BSE100 BSIJUL2014IF31 Jul 2014-507715.007715.007715.007715.00-101.7010.047795.8950
HINDALCO HNDLJUL2014SF31 Jul 2014-2000188.50188.50188.50188.50-2.0010.04188.002000
DRREDDY DRRLJUL2014SF31 Jul 2014-1252788.002788.002788.002788.0010.0010.032796.251000
HUL HULLJUL2014SF31 Jul 2014-500676.00676.00676.00676.00-10.0010.03687.252000
IDFC IDFCAUG2014SF28 Aug 2014-2000157.50157.50157.50157.502.6010.03154.902000
MARUTI MARUJUL2014SF31 Jul 2014-1252520.002520.002520.002520.0013.2510.032520.009500
HDFC HDFCJUL2014SF31 Jul 2014-2501070.001070.001070.001070.002.7510.031064.60500
TCS TCSLJUL2014SF31 Jul 2014-1252604.002604.002604.002604.0013.4010.032589.95500