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
BSE100 BSI44P6500IO( PUT )23 Apr 20146500.00404946002.502.501.351.40-2.1580989226328.576800.10234950
BSE100 BSI44C7000IO( CALL )23 Apr 20147000.00240192003.003.201.502.650.5048038416819.016800.10365700
BSE100 BSI44P6400IO( PUT )23 Apr 20146400.0068578501.301.300.701.00-0.201371574389.606800.10128700
BSE100 BSI44C7100IO( CALL )23 Apr 20147100.0015296501.101.400.901.000.00305931086.226800.10165550
BSE100 BSI44P6300IO( PUT )23 Apr 20146300.009160500.800.950.550.900.8518321577.186800.108350
BSE100 BSI44C6900IO( CALL )23 Apr 20146900.004028505.2013.904.2011.656.258057278.296800.10323600
SENSEX BSXAPR2014IF23 Apr 2014-9567022402.0022703.2522374.5022687.00324.756378215.7622628.8471310
BSE100 BSI44P6600IO( PUT )23 Apr 20146600.003158007.358.502.653.00-6.956316208.586800.10270250
BSE100 BSI44C6800IO( CALL )23 Apr 20146800.0020090018.8555.1515.2552.6034.554018137.236800.10138800
BSE100 BSI44P6700IO( PUT )23 Apr 20146700.0017090027.3530.907.107.10-29.003418114.786800.10186700
BSE100 BSI44C6700IO( CALL )23 Apr 20146700.003805065.20100.0057.4597.2539.6576125.766800.103250
BSE100 BSI44P6900IO( PUT )23 Apr 20146900.0017950164.70173.80111.00111.20-61.0035912.626800.10550
BSE100 BSI44P6800IO( PUT )23 Apr 20146800.001795079.3586.0031.5031.50-64.0035912.316800.10152600
ICICIBANK ICICAPR2014SF23 Apr 2014-815001235.501273.551232.501265.5539.7532610.211262.007000
TCS TCSLAPR2014SF23 Apr 2014-457502197.652231.802151.102222.8022.1536610.092217.4562375
INFY INFYAPR2014SF23 Apr 2014-311253178.003205.003170.903199.9534.952499.943189.9084000
LNT LNTLAPR2014SF23 Apr 2014-760001256.951281.701247.151273.108.751529.641270.806500
KARNATBNK KARBC4C130SO( CALL )17 Apr 2014130.006080000.502.500.502.502.451528.05118.85608000
AXISBANK AXISAPR2014SF23 Apr 2014-540001448.751474.751437.451471.6535.952167.891464.653250
HDFC HDFCAPR2014SF23 Apr 2014-84000873.50884.00868.30882.408.151687.37880.0511000
NTPC NTPCC4P115SO( PUT )17 Apr 2014115.005340003.203.303.203.303.252676.31123.05534000
BHEL BHELAPR2014SF23 Apr 2014-326000174.20181.05171.30180.757.651635.75181.0566000
ARVIND ARVIC4P185SO( PUT )17 Apr 2014185.002920002.452.452.452.45-1.95735.47192.00292000
RPOWER RPOWC4C85SO( CALL )17 Apr 201485.006240000.502.650.300.300.251565.4572.90624000
MNM MNMLAPR2014SF23 Apr 2014-54500985.801004.30982.40998.4017.702185.41997.354000
RIL RELIAPR2014SF23 Apr 2014-50250949.85964.00949.15963.5018.702014.80958.75121000
TATASTL TISCAPR2014SF23 Apr 2014-115000417.15421.40412.50420.456.301154.79418.8021000
OBC OBNKC4P225SO( PUT )17 Apr 2014225.002000005.505.505.505.50-3.801004.61228.55200000
JSWENERGY JSWEC4C75SO( CALL )17 Apr 201475.005840000.504.050.504.054.00734.6158.80584000
DLF DLFLAPR2014SF23 Apr 2014-278000160.25161.60157.40160.351.901394.44159.6078000
RELCAPITAL RCAPAPR2014SF23 Apr 2014-113000373.00377.20369.80374.907.101134.23374.0528000
BAJAJAUT BAJTAPR2014SF23 Apr 2014-206252004.302028.052002.602026.5518.501654.162013.402250
JAINIRRIG JISLC4C80SO( CALL )17 Apr 201480.004960001.004.150.950.950.901244.1268.90496000
RELINFRA RLNFAPR2014SF23 Apr 2014-79000511.65523.75511.65521.9015.25794.09522.2012000
BSE100 BSI44C6600IO( CALL )23 Apr 20146600.005500138.00194.75138.00194.7569.101103.736800.10350
HEXAWARE HXTLC4P165SO( PUT )17 Apr 2014165.001900001.551.551.551.55-1.45953.16169.20190000
SBI SBILAPR2014SF23 Apr 2014-157501976.902027.301972.252024.4059.201263.152017.80140375
DRREDDY DRRLAPR2014SF23 Apr 2014-121252531.652579.102530.552560.9512.65973.102556.006875
UNITDSPR UNSPC4C2500SO( CALL )17 Apr 20142500.0011000245.00380.00245.00375.002.95883.092853.950
NTPC NTPCC4C130SO( CALL )17 Apr 2014130.002260003.603.603.603.603.551133.01123.05226000
SSLT SESAAPR2014SF23 Apr 2014-156000191.10194.10191.00193.753.00783.00192.6014000
JSWENERGY JSWEC4P55SO( PUT )17 Apr 201455.005200002.502.502.502.502.45652.9958.80520000
TATAMOTORS TAMOAPR2014SF23 Apr 2014-69000417.60430.85417.50430.1518.10692.93428.65100000
UCO UCOBC4P70SO( PUT )17 Apr 201470.004000003.003.003.003.002.951002.9274.75400000
RPOWER RPOWC4P65SO( PUT )17 Apr 201465.003920001.004.201.004.204.15982.6472.90392000
OBC OBNKC4P220SO( PUT )17 Apr 2014220.001020002.502.502.502.50-2.50512.26228.55102000
HINDALCO HNDLAPR2014SF23 Apr 2014-162000137.50142.20135.65142.055.80812.24141.3024000
POWERGRID PGCLC4P95SO( PUT )17 Apr 201495.002200003.203.253.203.250.45552.16107.15248000
BSE100 BSIAPR2014IF23 Apr 2014-28506735.006825.056731.506821.35107.00571.936800.1014700
ITC ITCLAPR2014SF23 Apr 2014-53000346.65353.95346.65353.606.05531.86353.2031000
WIPRO WIPRAPR2014SF23 Apr 2014-31500579.50590.65577.30588.8017.15631.84585.5510000
HDFCBANK HDBKAPR2014SF23 Apr 2014-24500717.95722.30711.00719.05-9.10491.76718.55237500
COALINDIA COALAPR2014SF23 Apr 2014-60000292.65292.70287.70291.750.45601.74290.905000
UNITDSPR UNSPAPR2014SF23 Apr 2014-56252865.852870.652854.852862.35-10.85451.612853.957375
SYNDIBANK SYNDC4P75SO( PUT )17 Apr 201475.002040000.504.000.504.003.95511.61100.65204000
UCO UCOBC4P65SO( PUT )17 Apr 201465.002360002.902.952.902.952.90591.6074.75236000
SUNPHARMA SUNPAPR2014SF23 Apr 2014-25500624.60626.45619.90625.159.15511.59624.3043000
JINDALSTEEL JSPLAPR2014SF23 Apr 2014-57000271.00281.40270.50280.7511.45571.57280.0012000
BHARTIARTL BHRTAPR2014SF23 Apr 2014-45000325.85327.15322.05326.502.30451.46325.10208000
FEDBANK FEDBC4P85SO( PUT )17 Apr 201485.001680001.801.851.801.851.80421.4594.35168000
SYNDIBANK SYNDC4P90SO( PUT )17 Apr 201490.001520001.503.951.503.953.90381.42100.65152000
GMRINFRA GMRIC4P16SO( PUT )17 Apr 201416.007150002.302.300.950.950.90651.2825.40715000
APOLLOTYRE APLTC4P165SO( PUT )17 Apr 2014165.00760002.402.402.402.40-1.70191.27173.0076000
ANDHRABANK ANBKC4P60SO( PUT )17 Apr 201460.002000001.901.951.901.951.90501.2364.70200000
SYNDIBANK SYNDC4P85SO( PUT )17 Apr 201485.001400001.003.001.003.002.95351.22100.65140000
ONGC ONGCAPR2014SF23 Apr 2014-38000317.75323.85314.65323.655.75381.21322.256000
JSWENERGY JSWEC4C70SO( CALL )17 Apr 201470.001440000.504.000.504.003.95181.0658.80144000
RPOWER RPOWC4C80SO( CALL )17 Apr 201480.001280002.602.652.602.652.60321.0572.90128000
IDBI IDBIC4C75SO( CALL )17 Apr 201475.001320002.202.252.202.250.30331.0166.25164000
CIPLA CIPLAPR2014SF23 Apr 2014-24500400.50401.55397.00401.153.15490.98400.604500
INDIACEM INCMC4P35SO( PUT )17 Apr 201435.002480000.503.900.503.903.85310.9670.85248000
UCO UCOBC4C80SO( CALL )17 Apr 201480.001160003.003.253.003.253.20290.9674.75116000
JAINIRRIG JISLC4P60SO( PUT )17 Apr 201460.001280002.252.252.252.252.20320.8068.90128000
HUL HULLAPR2014SF23 Apr 2014-13000609.80615.05604.55611.151.25260.79609.504500
GMRINFRA GMRIC4P18SO( PUT )17 Apr 201418.003850000.502.350.502.352.30350.7825.40385000
INDIACEM INCMC4P60SO( PUT )17 Apr 201460.001200001.004.201.004.204.15150.7770.85120000
NTPC NTPCAPR2014SF23 Apr 2014-62000122.35123.40121.45123.400.90310.76123.0534000
JSWENERGY JSWEC4P35SO( PUT )17 Apr 201435.002000002.502.602.502.602.55250.7558.80200000
ADANIENTE ADELC4C320SO( CALL )17 Apr 2014320.0016000136.00136.00118.00118.007.4080.72439.250
ARVIND ARVIC4C150SO( CALL )17 Apr 2014150.003200031.5042.0031.5042.0011.2080.60192.000
MARUTI MARUAPR2014SF23 Apr 2014-30001955.901955.901953.551954.3012.25120.591946.3024500
APOLLOTYRE APLTC4C130SO( CALL )17 Apr 2014130.003200031.0043.3531.0043.3512.3580.53173.000
ADANIENTE ADEL44C390SO( CALL )23 Apr 2014390.001200025.4559.4525.4559.4511.7060.52439.250
JSWENERGY JSWEC4P50SO( PUT )17 Apr 201450.00960002.852.902.852.902.85120.5158.8096000
GMRINFRA GMRIC4P22SO( PUT )17 Apr 201422.002090001.002.351.002.352.30190.5125.40209000
VOLTAS VOLTC4C130SO( CALL )17 Apr 2014130.003200025.0035.0025.0035.007.5580.51166.800
IRB IRBIC4C95SO( CALL )17 Apr 201495.004000015.6020.6015.6020.605.05100.45117.100
IOB IOBLC4P35SO( PUT )17 Apr 201435.001200000.751.650.751.651.60150.4452.00120000
GAIL GAILAPR2014SF23 Apr 2014-11000374.30375.90373.60375.705.00110.41374.256000
ADANIENTE ADEL44C400SO( CALL )23 Apr 2014400.00800019.5045.5019.5045.505.0540.35439.250
HEROMOTOCO HEROAPR2014SF23 Apr 2014-10002208.552212.852208.552212.8533.6080.222217.704500
ALLBANK ALBKC4P60SO( PUT )17 Apr 201460.00240004.054.054.054.054.0060.1594.7024000
TATAPOWER TATPAPR2014SF23 Apr 2014-1658082.9584.3082.9583.952.3040.1483.708290
IFCI IFCIC4P22SO( PUT )17 Apr 201422.00600001.001.051.001.051.0060.1425.5060000
BHEL BHELMAY2014SF29 May 2014-6000166.00175.00166.00175.00-2.4530.10181.052000
GMRINFRA GMRIC4P24SO( PUT )17 Apr 201424.00330002.352.352.352.352.2030.0925.4033000
ASHOKLEY ALLDC4P20SO( PUT )17 Apr 201420.00300001.701.701.701.701.6520.0723.0530000
INFY INFYMAY2014SF29 May 2014-1253191.003191.003191.003191.0026.0010.043189.9060000
BSE100 BSI44C6500IO( CALL )23 Apr 20146500.0050298.80298.80298.80298.8090.8010.036800.101450
SBI SBILMAY2014SF29 May 2014-1252021.002021.002021.002021.0048.5010.032017.80100000
JPPOWER JPPWC4C18SO( CALL )17 Apr 201418.00130002.102.102.102.102.0510.0316.0313000