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 BSX54P28000IO( PUT )30 Apr 201528000.00130771598.85141.8098.85141.8035.45871813676.1128442.1026250
SENSEX BSX54C29400IO( CALL )30 Apr 201529400.001097310170.00170.0050.8053.20-29.50731543233.5128442.1024540
SENSEX BSX54C29200IO( CALL )30 Apr 201529200.00458625120.00132.9082.2085.65-49.60305751344.1228442.1031140
SENSEX BSX54P28200IO( PUT )30 Apr 201528200.00435240140.70186.90137.00186.9046.80290161233.9928442.1029490
SENSEX BSX54C29000IO( CALL )30 Apr 201529000.00392460193.70204.95128.00131.00-68.75261641144.6228442.101110
SENSEX BSXD4P28000IO( PUT )23 Apr 201528000.0044730100.00100.0082.5082.5059.402982125.6128442.100
MARUTI MARU54P3500SO( PUT )30 Apr 20153500.0029200010.0012.0010.0012.0010.002336102.553642.400
SENSEX BSXAPR2015IF30 Apr 2015-2566528728.0028789.0028530.0028552.00-221.00171173.5528442.1076155
SENSEX BSXD4P28200IO( PUT )23 Apr 201528200.0021570120.00130.00120.00130.0080.85143861.1028442.100
MARUTI MARU54P3550SO( PUT )30 Apr 20153550.0010375014.0017.0013.0017.002.0083037.003642.400
SENSEX BSXD4C26600IO( CALL )23 Apr 201526600.00102002925.002925.002070.002071.00-40.9068029.6728442.100
SENSEX BSX54C28800IO( CALL )30 Apr 201528800.009585288.70293.35191.25197.45-86.9563927.8328442.10465
SENSEX BSX54C28600IO( CALL )30 Apr 201528600.008100420.00420.00279.15279.15-110.8054023.4728442.105115
SENSEX BSX54P28800IO( PUT )30 Apr 201528800.007890365.00446.45325.10446.45115.2552623.0028442.10990
SENSEX BSX54P27800IO( PUT )30 Apr 201527800.00789075.2598.5574.8098.3561.5552621.9928442.101620
SENSEX BSX54P29000IO( PUT )30 Apr 201529000.006975455.00560.00423.55560.00125.2046520.5528442.10240
SENSEX BSX54P28400IO( PUT )30 Apr 201528400.006795181.45256.20181.45255.2069.6545319.4428442.1011235
SENSEX BSX54P28600IO( PUT )30 Apr 201528600.005790262.90339.95248.90339.9589.6038616.7128442.100
SENSEX BSX54C28400IO( CALL )30 Apr 201528400.005685540.00550.00232.90391.85-76.7537916.4128442.101080
VOLTAS VOLTD4C250SO( CALL )23 Apr 2015250.0051800027.5047.9027.0047.905.4551814.88295.350
COLPAL COLG56C2250SO( CALL )25 Jun 20152250.003800068.0068.0018.0023.00-42.653048.712077.150
BAJAJ-AUTO BAJT55C2190SO( CALL )28 May 20152190.003600045.0045.0015.0018.00-1.002887.982065.700
SSLT SESAD4C185SO( CALL )23 Apr 2015185.0035800013.0026.3013.0026.056.503587.32210.600
COLPAL COLG56C2190SO( CALL )25 Jun 20152190.003200089.0089.0029.0036.00-52.602567.192077.150
BAJAJ-AUTO BAJT56C2130SO( CALL )25 Jun 20152130.003200099.0099.0029.0045.00-14.052567.022065.700
BAJAJ-AUTO BAJT56P1920SO( PUT )25 Jun 20151920.003600032.0032.008.0010.003.852886.982065.700
BAJAJ-AUTO BAJT55P1920SO( PUT )28 May 20151920.003600018.0018.005.006.003.402886.952065.700
DIVISLAB DIVI56C1980SO( CALL )25 Jun 20151980.003200069.0069.0029.0036.00-17.152566.491890.100
SENSEX BSXMAY2015IF28 May 2015-219028891.0028924.0028685.0028687.00-212.001466.3028442.1053700
HDIL HDIL54C120SO( CALL )30 Apr 2015120.004160006.0011.806.0011.80-1.201045.36129.550
BAJAJ-AUTO BAJT56P1890SO( PUT )25 Jun 20151890.002800029.0029.009.0011.001.002245.342065.700
EXIDEIND EXID54C185SO( CALL )30 Apr 2015185.002560003.007.653.007.651.401284.87187.950
APOLLOTYRE APLTD4C185SO( CALL )23 Apr 2015185.002000009.009.003.953.95-4.251003.82185.000
KTKBANK KARB54C125SO( CALL )30 Apr 2015125.002800005.009.305.009.300.951403.70131.550
COLPAL COLG55P1830SO( PUT )28 May 20151830.002000017.0017.002.002.00-1.151603.672077.150
BIOCON BIOC54C480SO( CALL )30 Apr 2015480.00700001.558.651.558.65-2.301403.39466.050
BIOCON BIOC54P470SO( PUT )30 Apr 2015470.00710003.0010.503.0010.50-2.051423.38466.050
BANKINDIA BOILD4P240SO( PUT )23 Apr 2015240.0013200017.3017.3011.3011.30-3.751323.35228.050
DIVISLAB DIVI56C2040SO( CALL )25 Jun 20152040.001600047.0047.0017.0017.00-17.151283.311890.100
KTKBANK KARB54C130SO( CALL )30 Apr 2015130.001760001.505.001.505.000.15882.34131.550
INDIACEM INCMD4P85SO( PUT )23 Apr 201585.002560001.601.600.050.050.001282.19100.150
SENSEX BSX55P28800IO( PUT )28 May 201528800.00750493.25567.40493.25567.40106.85502.1928442.100
UPL UPHL54C440SO( CALL )30 Apr 2015440.004000021.0021.7013.0513.25-6.60401.82429.700
TCS TCSL54C2550SO( CALL )30 Apr 20152550.00700050.2550.2528.2528.25-37.35561.812476.200
YESBANK YESB54C820SO( CALL )30 Apr 2015820.002000050.0050.0030.0530.05-10.95401.72810.250
HEROMOTOCO HERO54P2600SO( PUT )30 Apr 20152600.006000205.25205.25180.10180.1013.30481.672410.150
DISHTV DISH54P85SO( PUT )30 Apr 201585.001840002.655.152.655.150.45461.6379.900
TATACHEM TCHM54C410SO( CALL )30 Apr 2015410.003400050.2550.2540.0540.250.70341.54442.950
MARUTI MARU54P3650SO( PUT )30 Apr 20153650.00400066.0066.0038.2038.20-0.35321.483642.400
RELIANCE RELIAPR2015SF30 Apr 2015-15750943.00944.95926.65927.10-6.60631.47926.85222500
ANDHRABANK ANBK54C80SO( CALL )30 Apr 201580.001680002.505.502.505.501.00421.4183.200
TECHM TECM54C650SO( CALL )30 Apr 2015650.002000020.0520.0510.9010.90-6.20401.33641.000
ONGC ONGC54C310SO( CALL )30 Apr 2015310.003800026.5026.5021.4522.602.90761.27329.900
WIPRO WIPR54C620SO( CALL )30 Apr 2015620.002000011.3011.306.256.25-3.25401.25586.550
NTPC NTPC54C150SO( CALL )30 Apr 2015150.00800004.059.404.059.402.45401.25158.000
STAR STAC54C1200SO( CALL )30 Apr 20151200.001000015.2534.2515.2534.25-3.55201.22 0
SBIN SBIL54C270SO( CALL )30 Apr 2015270.004000031.5031.5024.5024.900.95321.19291.050
ULTRACEMCO ULCL54C2850SO( CALL )30 Apr 20152850.00400090.2590.2559.7559.75-40.95321.172806.750
NMDC NMDC54C130SO( CALL )30 Apr 2015130.00800008.058.055.355.95-0.15401.09133.750
COALINDIA COAL54P350SO( PUT )30 Apr 2015350.00300003.153.150.350.35-0.25301.05381.100
RECLTD RECL54C330SO( CALL )30 Apr 2015330.00300009.109.106.806.80-0.90301.01330.150
ADANIPOWER ADPW54C44SO( CALL )30 Apr 201544.002080002.604.502.604.500.15260.9947.400
ADANIPOWER ADPW54P55SO( PUT )30 Apr 201555.001600004.306.704.306.70-0.10200.9747.400
JSWSTEEL JSWL54P920SO( PUT )30 Apr 2015920.001000019.7019.7010.0510.05-6.45400.93957.200
HDFCBANK HDBK54P1050SO( PUT )30 Apr 20151050.00800037.0537.0529.3029.30-4.45320.871018.900
SUNPHARMA SUNP54C1020SO( CALL )30 Apr 20151020.00800071.2571.2558.0558.05-23.45320.871037.300
SENSEX BSX55P28600IO( PUT )28 May 201528600.00300453.15494.65451.40494.6550.85200.8728442.100
SENSEX BSX55P28400IO( PUT )28 May 201528400.00300377.50417.55363.10416.3563.15200.8628442.100
M&M MNML54P1200SO( PUT )30 Apr 20151200.00700022.7522.7513.2513.25-5.85280.851224.300
TITAN TITA54C400SO( CALL )30 Apr 2015400.00200004.2511.504.2511.50-1.65200.82394.650
GAIL GAIL54P380SO( PUT )30 Apr 2015380.00200000.503.700.503.700.30400.76388.700
UCOBANK UCOBD4P60SO( PUT )23 Apr 201560.001200001.002.501.002.502.45300.7568.00120000
RELIANCE RELI54C820SO( CALL )30 Apr 2015820.008000129.75129.75110.05110.050.50320.75926.850
CIPLA CIPL54P700SO( PUT )30 Apr 2015700.001000031.7031.7026.0526.05-0.60200.73680.300
HINDUNILVR HULL54P860SO( PUT )30 Apr 2015860.0080005.005.001.051.050.40160.69936.500
ZEEL ZEEL54C340SO( CALL )30 Apr 2015340.00200002.057.002.057.00-0.75200.69336.300
IDFC IDFC54P170SO( PUT )30 Apr 2015170.00400000.503.600.503.60-0.05200.69168.300
ICICIBANK ICIC54P320SO( PUT )30 Apr 2015320.00200006.0512.556.0512.552.40160.66310.100
HINDPETRO HPCL54P640SO( PUT )30 Apr 2015640.001000022.0022.0016.0516.05-2.35200.66634.300
HEXAWARE HXTL54P320SO( PUT )30 Apr 2015320.00200003.058.503.058.501.35100.65313.300
APOLLOTYRE APLT54P160SO( PUT )30 Apr 2015160.00400001.551.550.300.300.05200.64185.000
ITC ITCL54P320SO( PUT )30 Apr 2015320.00200003.153.150.250.25-0.05200.64351.750
CESC CESC54P600SO( PUT )30 Apr 2015600.001000010.2522.0010.2522.002.20200.62573.250
ONGC ONGC54P310SO( PUT )30 Apr 2015310.00200003.103.100.800.80-0.30400.62329.900
SBIN SBILAPR2015SF30 Apr 2015-21250291.55294.00290.10291.90-0.05170.62291.05418750
HAVELLS HAIL54P300SO( PUT )30 Apr 2015300.00200006.0515.256.0515.251.20200.62285.900
BHEL BHELAPR2015SF30 Apr 2015-25000231.25236.20231.25234.103.60250.59234.8531000
HINDALCO HNDL54P140SO( PUT )30 Apr 2015140.00400007.507.503.053.05-3.30200.58139.800
AMTEKAUTO AMTK54P140SO( PUT )30 Apr 2015140.00400001.501.500.100.100.00200.56 0
DABUR DABU54P270SO( PUT )30 Apr 2015270.00200000.503.100.503.100.60200.54273.050
PFC PFCL54P270SO( PUT )30 Apr 2015270.00200000.503.500.503.50-1.10200.54278.350
BHARATFORG BHFL54C1200SO( CALL )30 Apr 20151200.004000115.00115.00115.00115.008.10160.531196.554000
FEDERALBNK FEDB54P130SO( PUT )30 Apr 2015130.00400000.102.200.102.200.25200.52131.600
BHEL BHEL54P240SO( PUT )30 Apr 2015240.00200004.0511.004.0511.000.50200.50234.850
IRB IRBI54P240SO( PUT )30 Apr 2015240.00200000.252.050.252.05-0.15200.48248.950
SENSEX BSX55C29400IO( CALL )28 May 201529400.00150308.25308.25303.45303.45-23.75100.4528442.100
IDBI IDBI54P85SO( PUT )30 Apr 201585.00480008.908.908.908.901.90120.4581.8048000
BHARTIARTL BHRTAPR2015SF30 Apr 2015-10500424.20425.75409.05409.70-10.40210.44406.051500
LUPIN LUPL54C1800SO( CALL )30 Apr 20151800.002250129.85129.85129.85129.8514.1590.431768.652250
ITC ITCLAPR2015SF30 Apr 2015-11000352.75353.50352.75352.851.90110.39351.7516000
SENSEX BSX54C28200IO( CALL )30 Apr 201528200.00120675.00675.00586.80602.25-63.1580.3528442.102925
ICICIBANK ICICAPR2015SF30 Apr 2015-11250313.20313.20311.05311.15-3.2090.35310.1043750
ONGC ONGCAPR2015SF30 Apr 2015-10500331.85331.85328.75331.101.70210.35329.90100500
DLF DLFL54P160SO( PUT )30 Apr 2015160.00200005.4510.705.4510.700.05100.34147.250
CIPLA CIPL54P760SO( PUT )30 Apr 2015760.00400077.0082.0077.0082.003.0580.34680.3023000
AXISBANK AXISAPR2015SF30 Apr 2015-6000547.10547.10535.15535.15-19.50120.32534.153500
ANDHRABANK ANBK54P80SO( PUT )30 Apr 201580.00400001.851.850.400.40-0.10100.3283.200
DISHTV DISH54P80SO( PUT )30 Apr 201580.00400000.251.600.251.600.05100.3279.900
PNB PNBK54C150SO( CALL )30 Apr 2015150.00200008.0516.058.0516.05-0.20160.32163.250
BAJAJ-AUTO BAJTAPR2015SF30 Apr 2015-13752079.352135.002066.002077.00-53.00110.292065.7017375
TCS TCSLAPR2015SF30 Apr 2015-10002494.802505.502487.702487.70-99.7580.252476.2014500
TATAMOTORS TAMOAPR2015SF30 Apr 2015-3535541.95541.95537.95537.95-4.7070.19535.2037370
CIPLA CIPLAPR2015SF30 Apr 2015-2500684.45684.45683.50683.50-7.4050.17680.3067500
MARUTI MARUAPR2015SF30 Apr 2015-3753654.603654.603646.153646.15-78.3030.143642.400
HDFC HDFCAPR2015SF30 Apr 2015-7501315.901315.901311.651311.6514.6530.101302.50500
SENSEX BSX55C29000IO( CALL )28 May 201529000.0030441.20441.20441.20441.20-2.2020.0928442.1075
HEROMOTOCO HEROAPR2015SF30 Apr 2015-2502414.152422.102414.152422.10-41.9520.062410.1529500
M&M MNMLAPR2015SF30 Apr 2015-5001240.001248.001240.001248.00-21.0020.061224.3014250
TATAGLOBAL TGBLAPR2015SF30 Apr 2015-4000159.80159.80159.80159.80-5.1520.06157.4052000
LICHSGFIN LICHAPR2015SF30 Apr 2015-1000442.00442.00442.00442.00-10.7510.04437.555000
HDFCBANK HDBKAPR2015SF30 Apr 2015-2501024.851024.851024.851024.85-2.0010.031018.90110750
WIPRO WIPRAPR2015SF30 Apr 2015-500616.00616.00616.00616.00-5.0010.03586.5546500