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 BSX4OP26000IO( PUT )30 Oct 201426000.001729084560.2560.2514.6015.55-27.20115272344986.6426760.5866660
SENSEX BSX4OP26200IO( PUT )30 Oct 201426200.00568300540.0092.8023.5025.10-55.9037886714905.1426760.5859280
SENSEX BSX4OP25800IO( PUT )30 Oct 201425800.00555391539.8039.809.259.85-10.7037026114335.3526760.58285
SENSEX BSX4OC27400IO( CALL )30 Oct 201427400.0015298517.1018.6514.2014.60-8.8510199419.4526760.58915
SENSEX BSX4OC27200IO( CALL )30 Oct 201427200.00644254.5044.304.5034.607.354295175.4826760.581830
SENSEX BSX4OP26600IO( PUT )30 Oct 201426600.0015435234.55234.5577.6582.45-89.50102941.1926760.58405
SENSEX BSX4OC26800IO( CALL )30 Oct 201426800.001399548.60183.2548.60159.5565.5593337.7326760.5836795
SENSEX BSXOCT2014IF30 Oct 2014-1239026690.0026850.0026690.0026798.75155.0082633.2326760.5884195
ONGC ONGCDOP380SO( PUT )22 Oct 2014380.008350001.003.951.003.953.9083532.05400.15835000
JPASSOCIAT JAIADOC34SO( CALL )22 Oct 201434.0054960000.350.400.350.400.3568718.9029.855496000
DISHTV DISHDOC60SO( CALL )22 Oct 201460.0029360000.900.900.600.700.6536717.8256.702936000
L&TFH LNTFDOC70SO( CALL )22 Oct 201470.0019680000.601.950.601.951.9049213.91 1968000
SENSEX BSXNOV2014IF27 Nov 2014-373526971.7526993.5026947.2526952.25165.7524910.0726760.5872705
RANBAXY RANBDOP560SO( PUT )22 Oct 2014560.001770002.008.602.008.608.5517710.06602.20177000
HEXAWARE HXTLDOP170SO( PUT )22 Oct 2014170.004280001.002.451.002.452.402147.37185.00428000
SENSEX BSX4OP26800IO( PUT )30 Oct 201426800.002550356.45356.45140.55155.20-146.851706.8726760.58600
ORIENTBANK OBNKDOP245SO( PUT )22 Oct 2014245.002760002.002.001.001.000.951386.81262.80276000
SENSEX BSX4OC27000IO( CALL )30 Oct 201427000.00249018.1592.0517.7587.0543.101666.7326760.583585
L&TFH LNTFDOC85SO( CALL )22 Oct 201485.006720001.001.951.001.951.901685.84 672000
HAVELLS HAILDOP250SO( PUT )22 Oct 2014250.002225001.002.751.002.752.701785.62283.10222500
HDIL HDILDOC85SO( CALL )22 Oct 201485.005920001.001.701.001.701.65745.1376.35592000
RECLTD RECLDOP265SO( PUT )22 Oct 2014265.001880006.156.152.002.001.951885.08282.15188000
SENSEX BSX4OC26600IO( CALL )30 Oct 201426600.001845114.65308.25114.65308.25104.601234.9526760.58660
SENSEX BSX4OP27000IO( PUT )30 Oct 201427000.001785254.00265.70247.80249.90-202.601194.8626760.58945
JISLJALEQS JISLDOC95SO( CALL )22 Oct 201495.004840001.002.501.002.502.451214.7181.45484000
JSWENERGY JSWEDOC85SO( CALL )22 Oct 201485.005160001.002.901.002.900.451294.5376.10588000
PETRONET PLNGDOP180SO( PUT )22 Oct 2014180.002440001.002.051.002.052.001224.44197.00244000
CROMPGREAV CRGLDOC205SO( CALL )22 Oct 2014205.001900002.652.652.652.652.60953.94186.65190000
SENSEX BSX4OC26400IO( CALL )30 Oct 201426400.001440214.40459.10214.40445.65121.25963.8426760.58390
BHEL BHELDOC225SO( CALL )22 Oct 2014225.0015200017.5017.5017.5017.5015.50763.68242.000
RCOM RCOMDOC110SO( CALL )22 Oct 2014110.003100001.002.301.002.202.151553.47102.75310000
JISLJALEQS JISLDOC90SO( CALL )22 Oct 201490.003320001.002.951.002.950.70833.0781.45516000
SENSEX BSX4OC26200IO( CALL )30 Oct 201426200.001065357.25639.90356.30623.75165.55712.8426760.58240
JSWENERGY JSWEDOC80SO( CALL )22 Oct 201480.003240003.353.352.452.50-0.60812.6776.10332000
DLF DLFLDOP100SO( PUT )22 Oct 2014100.002560001.001.451.001.451.401282.59118.70256000
PFC PFCLDOP235SO( PUT )22 Oct 2014235.001020006.606.602.005.505.45512.45271.30102000
RECLTD RECLDOP255SO( PUT )22 Oct 2014255.00920006.056.155.005.004.95922.40282.1592000
HEXAWARE HXTLDOC175SO( CALL )22 Oct 2014175.0012400017.8518.1517.8518.1512.80622.39185.000
PFC PFCLDOP260SO( PUT )22 Oct 2014260.00860002.506.402.505.755.70432.28271.3086000
EXIDEIND EXIDDOC175SO( CALL )22 Oct 2014175.001280001.502.401.502.402.35642.27156.50128000
SENSEX BSX4OP26400IO( PUT )30 Oct 201426400.00840143.55143.5541.6044.45-58.40562.2226760.58480
RECLTD RECLDOP260SO( PUT )22 Oct 2014260.00660003.156.153.156.156.10661.75282.1566000
SENSEX BSX4NC26200IO( CALL )27 Nov 201426200.00600905.85933.45903.75908.55132.40401.6226760.580
IFCI IFCIDOP34SO( PUT )22 Oct 201434.004230002.052.051.501.501.35471.5134.90423000
LT LNTLOCT2014SF30 Oct 2014-97501528.101541.651528.101541.6523.20391.491540.309000
HINDALCO HNDLDOP135SO( PUT )22 Oct 2014135.001080001.002.751.002.752.70541.48147.00108000
TVSMOTOR TMCLDOC240SO( CALL )22 Oct 2014240.005600022.0022.0022.0022.0015.00281.46 0
GAIL GAILDOC460SO( CALL )22 Oct 2014460.003000028.0028.0028.0028.0024.50301.46481.750
TVSMOTOR TMCLDOC245SO( CALL )22 Oct 2014245.005000015.5015.5015.5015.5011.50251.30 0
HEROMOTOCO HEROOCT2014SF30 Oct 2014-42503055.003095.203046.503093.0597.85341.303101.152000
ASHOKLEY ALLDDOP38SO( PUT )22 Oct 201438.003300000.700.700.700.700.65301.2744.45330000
INFY INFYOCT2014SF30 Oct 2014-31253812.203815.603787.003797.0013.40251.183792.806625
SYNDIBANK SYNDDOP110SO( PUT )22 Oct 2014110.00680001.003.351.003.353.30170.77116.8068000
M&M MNMLOCT2014SF30 Oct 2014-60001245.701259.001242.301258.1024.30240.751250.5052750
TATAMOTORS TAMOOCT2014SF30 Oct 2014-13000509.60510.40509.60510.009.70130.66514.4041000
BAJAJ-AUTO BAJTOCT2014SF30 Oct 2014-26252452.902494.052452.052493.8065.05210.652481.402750
IBREALEST IBRLDOP60SO( PUT )22 Oct 201460.001000000.504.000.503.703.65250.6365.60100000
UNITECH UNITDOP14SO( PUT )22 Oct 201414.003910000.200.550.200.350.30230.5617.75391000
PFC PFCLDOC255SO( CALL )22 Oct 2014255.002000026.8026.8026.8026.8018.05100.56271.300
IBREALEST IBRLDOC75SO( CALL )22 Oct 201475.00720001.002.001.002.001.95180.5565.6072000
DISHTV DISHDOP55SO( PUT )22 Oct 201455.00960001.951.951.401.651.60120.5456.7096000
HDIL HDILDOP70SO( PUT )22 Oct 201470.00720000.903.200.903.203.1590.5276.3572000
ONGC ONGCOCT2014SF30 Oct 2014-12000410.20410.20402.60402.70-5.80120.49400.1573000
SENSEX BSX4NC26400IO( CALL )27 Nov 201426400.00150759.05759.05757.95757.9570.90100.4126760.580
SENSEX BSX4NP26800IO( PUT )27 Nov 201426800.00150340.00343.90340.00343.90-182.35100.4126760.580
IBREALEST IBRLDOP55SO( PUT )22 Oct 201455.00560000.504.500.504.504.45140.3365.6056000
IOB IOBLDOC65SO( CALL )22 Oct 201465.00480000.800.800.800.800.7560.3260.5548000
KOTAKBANK KOTBOCT2014SF30 Oct 2014-20001035.001047.001035.001047.0031.0040.211051.151000
BHEL BHELOCT2014SF30 Oct 2014-8000237.70242.00237.70242.006.0540.19242.0074000
CIPLA CIPLOCT2014SF30 Oct 2014-3000621.10621.85620.85621.8512.2030.19617.950
ITC ITCLOCT2014SF30 Oct 2014-5000353.70353.80353.10353.10-0.1050.18350.5595000
JSWENERGY JSWEDOP70SO( PUT )22 Oct 201470.00240004.604.604.604.600.7560.1876.1036000
WIPRO WIPROCT2014SF30 Oct 2014-3000581.00583.40579.35582.407.5060.17581.2095500
SENSEX BSX4NP26400IO( PUT )27 Nov 201426400.0060218.00218.00205.25205.85-78.1540.1626760.58150
JINDALSTEL JSPLDOC135SO( CALL )22 Oct 2014135.001000014.7514.7514.7514.7511.20100.15147.350
ICICIBANK ICICOCT2014SF30 Oct 2014-7501579.901581.051579.901581.058.0530.121580.251500
RELIANCE RELIOCT2014SF30 Oct 2014-1250947.00948.75946.20948.5514.6550.12948.5047500
HINDPETRO HPCLOCT2014SF30 Oct 2014-2000528.00528.00528.00528.007.7520.11522.002000
LICHSGFIN LICHOCT2014SF30 Oct 2014-3000338.65339.85337.80339.857.6030.10338.759000
NHPC NHPCDOC22SO( CALL )22 Oct 201422.00360000.850.850.850.850.8030.0819.9036000
JISLJALEQS JISLDOP80SO( PUT )22 Oct 201480.0080004.004.004.004.003.8520.0781.458000
JPPOWER JPPWDOP10SO( PUT )22 Oct 201410.00600000.400.400.400.400.3540.0612.4560000
HINDALCO HNDLOCT2014SF30 Oct 2014-4000148.90148.90147.40147.40-1.8520.06147.008000
TATASTEEL TISCOCT2014SF30 Oct 2014-1000463.00463.00463.00463.005.1010.05457.806000
HDFCBANK HDBKOCT2014SF30 Oct 2014-500904.50904.50904.50904.502.5010.05896.507000
BHEL BHELNOV2014SF27 Nov 2014-2000237.75237.75237.75237.757.7510.05242.002000
AXISBANK AXISOCT2014SF30 Oct 2014-1250426.95426.95426.95426.952.3510.05423.2521250
DRREDDY DRRLOCT2014SF30 Oct 2014-1253041.203041.203041.203041.2091.1510.043025.45250
SUNPHARMA SUNPOCT2014SF30 Oct 2014-500805.30805.30805.30805.306.2010.04812.654000
MARUTI MARUOCT2014SF30 Oct 2014-1253108.803108.803108.803108.8041.7010.043130.70125
GRASIM GRSMOCT2014SF30 Oct 2014-1253415.003415.003415.003415.0067.8010.043401.90125
HDFC HDFCOCT2014SF30 Oct 2014-2501032.651032.651032.651032.658.0010.031021.701000
SBIN SBILOCT2014SF30 Oct 2014-1252586.952586.952586.952586.95-2.4010.032578.60750
IDFC IDFCOCT2014SF30 Oct 2014-2000146.30146.30146.30146.300.8010.03146.2076000
TCS TCSLOCT2014SF30 Oct 2014-1252461.002461.002461.002461.0029.0010.032455.002750
ZEEL ZEELOCT2014SF30 Oct 2014-1000335.30335.30335.30335.301.3010.03340.456000
RPOWER RPOWDOP55SO( PUT )22 Oct 201455.0040000.800.800.800.800.7510.0272.854000