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 BSX4NC29000IO( CALL )27 Nov 201429000.00723345603.0010.553.007.35-2.204822304209819.5528499.54210
SENSEX BSX4NC28800IO( CALL )27 Nov 201428800.002376340515.0031.1015.0024.357.80158422768491.8128499.5439690
SENSEX BSX4NC29200IO( CALL )27 Nov 201429200.0094835104.154.352.603.600.9063223427694.7028499.54600
SENSEX BSX4NP28000IO( PUT )27 Nov 201428000.00278808024.6530.3516.9517.90-43.101858727812.0828499.5415570
SENSEX BSX4NP28200IO( PUT )27 Nov 201428200.0010438540.6054.8032.5532.95-50.056959294.8528499.541185
SENSEX BSX4NP27600IO( PUT )27 Nov 201427600.006739511.4012.008.958.95-7.554493186.0828499.542265
SENSEX BSX4NC28400IO( CALL )27 Nov 201428400.0063060200.00200.00153.25187.8072.504204180.1528499.5460330
SENSEX BSXNOV2014IF27 Nov 2014-4816528450.0028563.0028449.0028548.25173.503211137.2928499.5479830
SENSEX BSX4NP27800IO( PUT )27 Nov 201427800.004062015.7016.3513.5013.95-8.102708112.9828499.5440590
SENSEX BSX4NC28200IO( CALL )27 Nov 201428200.0025815327.00357.55295.40338.9574.95172173.6228499.544650
SENSEX BSXDEC2014IF24 Dec 2014-1581028628.2528687.0028584.5028679.25175.50105445.2828499.5475990
SENSEX BSX4NP28600IO( PUT )27 Nov 201428600.0013365200.00204.40164.85181.10-75.9089138.4728499.54315
SENSEX BSX4NC28600IO( CALL )27 Nov 201428600.00723090.4090.4060.4074.0032.7548220.7228499.543375
NHPC NHPC4NC22SO( CALL )27 Nov 201422.0066480000.450.500.050.050.0055414.8020.200
CROMPGREAV CRGL4NC190SO( CALL )27 Nov 2014190.006250008.508.508.508.500.6062512.40204.20625000
KTKBANK KARB4NC135SO( CALL )27 Nov 2014135.006300007.5011.557.5011.507.253159.13143.350
DLF DLFLADC140SO( CALL )04 Dec 2014140.004600000.657.150.657.15-1.502306.61147.100
ORIENTBANK OBNK4NC270SO( CALL )27 Nov 2014270.002000006.1014.156.1014.153.202005.60283.000
MCLEODRUSS MCRS4NC240SO( CALL )27 Nov 2014240.002000003.107.203.107.200.252004.90244.850
AMBUJACEM AMBC4NC215SO( CALL )27 Nov 2014215.0020000010.2015.5010.2015.504.152004.55229.350
SENSEX BSX4NC28000IO( CALL )27 Nov 201428000.001515508.00540.00489.80489.8064.801014.3128499.54840
SKSMICRO SMIL4NC340SO( CALL )27 Nov 2014340.001240000.607.000.557.00-1.001244.26 0
APOLLOTYRE APLTADC225SO( CALL )04 Dec 2014225.001600001.007.351.007.351.15803.66226.700
TITAN TITA4NC360SO( CALL )27 Nov 2014360.001000004.304.304.304.30-4.201003.64371.70100000
SENSEX BSX4DP28200IO( PUT )24 Dec 201428200.001275234.85240.75228.05228.0519.10853.6228499.5430
ONGC ONGCDEC2014SF24 Dec 2014-90500380.00380.40379.80379.85-6.901813.44380.7089500
ONGC ONGCNOV2014SF27 Nov 2014-90500384.95384.95379.00379.30-7.451813.43380.7026000
SENSEX BSX4NP28400IO( PUT )27 Nov 201428400.00120095.7098.6587.0087.00-81.45803.4128499.54810
TCS TCSLNOV2014SF27 Nov 2014-121252640.002660.002639.002660.0030.95973.212652.2032500
ASHOKLEY ALLD4NC54SO( CALL )27 Nov 201454.005830001.101.101.101.100.50533.2151.75583000
ASHOKLEY ALLD4NC56SO( CALL )27 Nov 201456.005500001.101.101.101.100.95503.1451.75550000
CAIRN CARN4NP280SO( PUT )27 Nov 2014280.0010000011.0011.005.655.65-2.251002.88274.400
POWERGRID PGCL4NC130SO( CALL )27 Nov 2014130.0020000017.1017.109.959.95-6.801002.87142.150
SYNDIBANK SYND4NC120SO( CALL )27 Nov 2014120.002000004.909.404.909.401.351002.53128.900
SENSEX BSX4DC28800IO( CALL )24 Dec 201428800.00870284.00298.40272.60288.3526.95582.5328499.5445
TATAGLOBAL TGBL4NP170SO( PUT )27 Nov 2014170.001200008.2013.008.2012.90-0.10602.16157.150
SENSEX BSX4DP28800IO( PUT )24 Dec 201428800.00690480.00480.00470.70475.85-17.55462.0128499.5415
PTC PTCI4NC90SO( CALL )27 Nov 201490.002000006.8012.506.8012.501.30501.99100.500
SAIL SAILADP65SO( PUT )04 Dec 201465.002960001.002.100.050.050.00741.9587.200
RPOWER RPOWADC75SO( CALL )04 Dec 201475.002440001.502.251.502.251.55611.8870.550
INFY INFY4NC4100SO( CALL )27 Nov 20144100.00450094.4594.4594.4594.4515.25361.884273.904500
TATAMOTORS TAMONOV2014SF27 Nov 2014-32500538.00539.00527.10529.15-3.85651.72526.60115000
TATAPOWER TATP4NP80SO( PUT )27 Nov 201480.002080001.002.450.050.050.00521.6891.750
SENSEX BSX4DP27600IO( PUT )24 Dec 201427600.00600109.65114.70109.50114.7049.05401.6628499.540
HEROMOTOCO HERONOV2014SF27 Nov 2014-53753050.003077.003050.003077.0032.00431.643074.457250
JSWENERGY JSWE4NP75SO( PUT )27 Nov 201475.002080001.002.250.050.05-0.15521.5888.100
DLF DLFL4NP160SO( PUT )27 Nov 2014160.008800027.2027.2011.6511.65-8.50441.57147.100
SENSEX BSX4DC29000IO( CALL )24 Dec 201429000.00510202.00205.00192.30192.301.00341.4828499.5445
IOB IOBL4NC65SO( CALL )27 Nov 201465.002080001.002.400.050.050.00521.3756.950
SENSEX BSX4DC28000IO( CALL )24 Dec 201428000.00465780.00813.60780.00801.9093.05311.3328499.54780
SAIL SAIL4NP90SO( PUT )27 Nov 201490.001360008.308.303.553.55-2.50341.3087.200
SENSEX BSX4DC28400IO( CALL )24 Dec 201428400.00420495.00526.15486.10526.1590.30281.2128499.54450
HINDALCO HNDL4NC160SO( CALL )27 Nov 2014160.00700004.004.001.001.00-2.35351.13165.5570000
INDIACEM INCM4NP100SO( PUT )27 Nov 2014100.001040001.951.950.050.05-0.90521.05104.400
SENSEX BSX4DP28000IO( PUT )24 Dec 201428000.00375177.75178.90176.85176.85-26.55251.0528499.54990
UCOBANK UCOB4NC90SO( CALL )27 Nov 201490.001120001.701.700.050.05-0.25281.0184.500
SENSEX BSX4DP28400IO( PUT )24 Dec 201428400.00345294.00294.85286.05294.85-35.95230.9928499.54225
LT LNTLNOV2014SF27 Nov 2014-40001669.651672.751655.651669.003.00160.671668.7510750
TATAPOWER TATPNOV2014SF27 Nov 2014-7200089.3092.1589.3092.153.90180.6591.758000
VOLTAS VOLT4NC250SO( CALL )27 Nov 2014250.002000036.0036.0025.0025.00-2.50200.56275.050
ITC ITCLNOV2014SF27 Nov 2014-13000374.40375.80374.40374.80-1.70130.49374.4073000
IOB IOBL4NP50SO( PUT )27 Nov 201450.00880002.953.100.050.050.00220.4556.9580000
L&TFH LNTF4NC85SO( CALL )27 Nov 201485.00440003.403.453.403.453.40110.39 44000
SENSEX BSX4DC28200IO( CALL )24 Dec 201428200.00135627.00641.40619.90627.0069.5590.3928499.54135
ICICIBANK ICICNOV2014SF27 Nov 2014-20001756.001775.251756.001770.0533.1080.351772.951250
TATAPOWER TATP4NP85SO( PUT )27 Nov 201485.00400002.402.402.402.402.20100.3591.7540000
WIPRO WIPRNOV2014SF27 Nov 2014-6000575.30584.10575.30582.508.40120.35579.7094500
M&M MNMLNOV2014SF27 Nov 2014-27501245.051252.401235.351252.20-1.55110.341249.7560000
MARUTI MARUNOV2014SF27 Nov 2014-10003349.253354.503340.253342.659.0080.333346.05500
JSWENERGY JSWE4NP80SO( PUT )27 Nov 201480.00400002.202.202.202.201.00100.3388.1040000
INFY INFYNOV2014SF27 Nov 2014-7504242.654276.004242.654275.50121.9060.324273.901125
BAJAJ-AUTO BAJTNOV2014SF27 Nov 2014-10002695.502698.052687.702687.706.7080.272674.50125
HDFC HDFCNOV2014SF27 Nov 2014-22501139.901143.451128.851138.600.9090.261134.20750
L&TFH LNTF4NP65SO( PUT )27 Nov 201465.00360002.502.502.502.502.4590.24 36000
SAIL SAIL4NP75SO( PUT )27 Nov 201475.00280001.801.801.801.801.7570.2287.2028000
IOB IOBL4NC60SO( CALL )27 Nov 201460.00360002.402.402.402.402.2590.2256.9536000
BHEL BHELNOV2014SF27 Nov 2014-7000254.95257.05253.90257.056.6070.18257.6018000
TATACOMM TCOMNOV2014SF27 Nov 2014-4000443.00443.00443.00443.007.7540.18442.301000
JSWENERGY JSWE4NP95SO( PUT )27 Nov 201495.001600017.5017.507.557.55-5.1040.1788.100
HINDALCO HNDLNOV2014SF27 Nov 2014-10000165.70166.80164.45164.456.0550.17165.556000
SENSEX BSX4DP28600IO( PUT )24 Dec 201428600.0060385.00385.00361.00369.60-11.9540.1728499.5415
JSWENERGY JSWE4NC95SO( CALL )27 Nov 201495.00160003.253.253.253.253.2040.1688.1016000
RPOWER RPOW4NC85SO( CALL )27 Nov 201485.00160003.353.353.353.350.5540.1470.5552000
SENSEX BSX4DC29200IO( CALL )24 Dec 201429200.0045140.00141.25140.00141.004.8030.1328499.5445
SENSEX BSX4DC28600IO( CALL )24 Dec 201428600.0045378.00386.40378.00386.4038.4530.1328499.5460
IOB IOBL4NC70SO( CALL )27 Nov 201470.00160003.003.003.003.000.4540.1256.9556000
RELIANCE RELINOV2014SF27 Nov 2014-1250994.90994.90985.60985.60-16.4050.12984.6046750
SBIN SBILNOV2014SF27 Nov 2014-3750307.20308.40307.20308.404.5530.12308.5017500
L&TFH LNTF4NP60SO( PUT )27 Nov 201460.00120003.553.553.553.553.5030.08 12000
IOB IOBL4NP45SO( PUT )27 Nov 201445.00160003.103.103.103.100.3040.0856.9548000
UCOBANK UCOB4NC95SO( CALL )27 Nov 201495.0080001.001.001.001.000.9520.0884.508000
SIEMENS SIEMNOV2014SF27 Nov 2014-750915.00915.00915.00915.006.8030.07935.201000
SUNPHARMA SUNPNOV2014SF27 Nov 2014-750839.05839.45838.15838.15-5.7030.06837.004000
CIPLA CIPLNOV2014SF27 Nov 2014-1000622.80624.55622.80624.55-5.5020.06617.957000
NHPC NHPC4NP16SO( PUT )27 Nov 201416.00360001.301.301.301.300.2030.0620.2084000
AXISBANK AXISNOV2014SF27 Nov 2014-1250476.60476.60476.60476.60-2.4010.06478.003750
BHEL BHELDEC2014SF24 Dec 2014-2000252.00252.00251.00251.006.5020.05257.6015000
HDFCBANK HDBKNOV2014SF27 Nov 2014-500950.00950.00950.00950.0030.9520.05944.901000
BANKBARODA BOBLNOV2014SF27 Nov 2014-5001051.501051.501051.501051.5011.1020.051041.400
SSLT SESANOV2014SF27 Nov 2014-2000243.25243.25243.05243.058.1020.05235.852000
TATASTEEL TISCNOV2014SF27 Nov 2014-1000477.30477.30472.45472.454.2520.05476.60500
CESC CESCNOV2014SF27 Nov 2014-500705.00705.00705.00705.0015.1010.04699.15500
LUPIN LUPLNOV2014SF27 Nov 2014-2501461.251461.251461.251461.25-4.1510.041472.450
BHARTIARTL BHRTNOV2014SF27 Nov 2014-1000398.20398.20398.20398.20-2.3020.04398.657000
SENSEX BSX4NP28800IO( PUT )27 Nov 201428800.0015325.00325.00325.00325.00-125.9010.0428499.5415
IDFC IDFCNOV2014SF27 Nov 2014-2000158.00158.00158.00158.000.3510.03159.1532000
GAIL GAILNOV2014SF27 Nov 2014-500479.30479.30479.30479.302.8510.02474.700