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 2014130.006080000.502.500.502.502.451528.05118.85 
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 2014115.005340003.203.303.203.303.252676.31123.05 
BHEL BHELAPR2014SF23 Apr 2014-326000174.20181.05171.30180.757.651635.75181.0566000
ARVIND ARVIC4P185SO( PUT )17 Apr 2014185.002920002.452.452.452.45-1.95735.47192.00 
RPOWER RPOWC4C85SO( CALL )17 Apr 201485.006240000.502.650.300.300.251565.4572.90 
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 2014225.002000005.505.505.505.50-3.801004.61228.55 
JSWENERGY JSWEC4C75SO( CALL )17 Apr 201475.005840000.504.050.504.054.00734.6158.80 
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 201480.004960001.004.150.950.950.901244.1268.90 
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 2014165.001900001.551.551.551.55-1.45953.16169.20 
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 20142500.0011000245.00380.00245.00375.002.95883.092853.95 
NTPC NTPCC4C130SO( CALL )17 Apr 2014130.002260003.603.603.603.603.551133.01123.05 
SSLT SESAAPR2014SF23 Apr 2014-156000191.10194.10191.00193.753.00783.00192.6014000
JSWENERGY JSWEC4P55SO( PUT )17 Apr 201455.005200002.502.502.502.502.45652.9958.80 
TATAMOTORS TAMOAPR2014SF23 Apr 2014-69000417.60430.85417.50430.1518.10692.93428.65100000
UCO UCOBC4P70SO( PUT )17 Apr 201470.004000003.003.003.003.002.951002.9274.75 
RPOWER RPOWC4P65SO( PUT )17 Apr 201465.003920001.004.201.004.204.15982.6472.90 
OBC OBNKC4P220SO( PUT )17 Apr 2014220.001020002.502.502.502.50-2.50512.26228.55 
HINDALCO HNDLAPR2014SF23 Apr 2014-162000137.50142.20135.65142.055.80812.24141.3024000
POWERGRID PGCLC4P95SO( PUT )17 Apr 201495.002200003.203.253.203.250.45552.16107.15 
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 201475.002040000.504.000.504.003.95511.61100.65 
UCO UCOBC4P65SO( PUT )17 Apr 201465.002360002.902.952.902.952.90591.6074.75 
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 201485.001680001.801.851.801.851.80421.4594.35 
SYNDIBANK SYNDC4P90SO( PUT )17 Apr 201490.001520001.503.951.503.953.90381.42100.65 
GMRINFRA GMRIC4P16SO( PUT )17 Apr 201416.007150002.302.300.950.950.90651.2825.40 
APOLLOTYRE APLTC4P165SO( PUT )17 Apr 2014165.00760002.402.402.402.40-1.70191.27173.00 
ANDHRABANK ANBKC4P60SO( PUT )17 Apr 201460.002000001.901.951.901.951.90501.2364.70 
SYNDIBANK SYNDC4P85SO( PUT )17 Apr 201485.001400001.003.001.003.002.95351.22100.65 
ONGC ONGCAPR2014SF23 Apr 2014-38000317.75323.85314.65323.655.75381.21322.256000
JSWENERGY JSWEC4C70SO( CALL )17 Apr 201470.001440000.504.000.504.003.95181.0658.80 
RPOWER RPOWC4C80SO( CALL )17 Apr 201480.001280002.602.652.602.652.60321.0572.90 
IDBI IDBIC4C75SO( CALL )17 Apr 201475.001320002.202.252.202.250.30331.0166.25 
CIPLA CIPLAPR2014SF23 Apr 2014-24500400.50401.55397.00401.153.15490.98400.604500
INDIACEM INCMC4P35SO( PUT )17 Apr 201435.002480000.503.900.503.903.85310.9670.85 
UCO UCOBC4C80SO( CALL )17 Apr 201480.001160003.003.253.003.253.20290.9674.75 
JAINIRRIG JISLC4P60SO( PUT )17 Apr 201460.001280002.252.252.252.252.20320.8068.90 
HUL HULLAPR2014SF23 Apr 2014-13000609.80615.05604.55611.151.25260.79609.504500
GMRINFRA GMRIC4P18SO( PUT )17 Apr 201418.003850000.502.350.502.352.30350.7825.40 
INDIACEM INCMC4P60SO( PUT )17 Apr 201460.001200001.004.201.004.204.15150.7770.85 
NTPC NTPCAPR2014SF23 Apr 2014-62000122.35123.40121.45123.400.90310.76123.0534000
JSWENERGY JSWEC4P35SO( PUT )17 Apr 201435.002000002.502.602.502.602.55250.7558.80 
ADANIENTE ADELC4C320SO( CALL )17 Apr 2014320.0016000136.00136.00118.00118.007.4080.72439.25 
ARVIND ARVIC4C150SO( CALL )17 Apr 2014150.003200031.5042.0031.5042.0011.2080.60192.00 
MARUTI MARUAPR2014SF23 Apr 2014-30001955.901955.901953.551954.3012.25120.591946.3024500
APOLLOTYRE APLTC4C130SO( CALL )17 Apr 2014130.003200031.0043.3531.0043.3512.3580.53173.00 
ADANIENTE ADEL44C390SO( CALL )23 Apr 2014390.001200025.4559.4525.4559.4511.7060.52439.250
JSWENERGY JSWEC4P50SO( PUT )17 Apr 201450.00960002.852.902.852.902.85120.5158.80 
GMRINFRA GMRIC4P22SO( PUT )17 Apr 201422.002090001.002.351.002.352.30190.5125.40 
VOLTAS VOLTC4C130SO( CALL )17 Apr 2014130.003200025.0035.0025.0035.007.5580.51166.80 
IRB IRBIC4C95SO( CALL )17 Apr 201495.004000015.6020.6015.6020.605.05100.45117.10 
IOB IOBLC4P35SO( PUT )17 Apr 201435.001200000.751.650.751.651.60150.4452.00 
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 201460.00240004.054.054.054.054.0060.1594.70 
TATAPOWER TATPAPR2014SF23 Apr 2014-1658082.9584.3082.9583.952.3040.1483.708290
IFCI IFCIC4P22SO( PUT )17 Apr 201422.00600001.001.051.001.051.0060.1425.50 
BHEL BHELMAY2014SF29 May 2014-6000166.00175.00166.00175.00-2.4530.10181.052000
GMRINFRA GMRIC4P24SO( PUT )17 Apr 201424.00330002.352.352.352.352.2030.0925.40 
ASHOKLEY ALLDC4P20SO( PUT )17 Apr 201420.00300001.701.701.701.701.6520.0723.05 
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 201418.00130002.102.102.102.102.0510.0316.03