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 BSX54P27400IO( PUT )30 Apr 201527400.002168760170.25180.00138.35148.70-25.651445845977.8228146.35495
SENSEX BSX54P27600IO( PUT )30 Apr 201527600.00471870210.00220.70181.80189.45-49.35314581312.1328146.35195
SENSEX BSX54P28400IO( PUT )30 Apr 201528400.00260655535.00535.00453.75460.65-180.7017377753.1628146.35120
BANKBARODA BOBLA4P150SO( PUT )01 Apr 2015150.00115950001.002.300.050.050.009276175.31165.00325000
ACC ACCLD4C1650SO( CALL )23 Apr 20151650.0010000003.0021.003.0021.002.054000166.201574.750
ACC ACCL54C1590SO( CALL )30 Apr 20151590.0078400013.0039.0013.0039.00-9.753136126.691574.750
ACC ACCL54P1590SO( PUT )30 Apr 20151590.006250006.0061.006.0038.00-6.002500101.281574.750
SENSEX BSX54C27000IO( CALL )30 Apr 201527000.00313801353.451393.301353.451386.60100.95209289.0528146.3575
SBIN SBILA4P240SO( PUT )01 Apr 2015240.0035600001.004.300.050.050.00284885.97269.700
ONGC ONGCA4C340SO( CALL )01 Apr 2015340.0025060001.001.250.050.050.00501285.35317.550
SENSEX BSXA4P27400IO( PUT )01 Apr 201527400.002850010.0011.5010.0011.506.35190078.1228146.350
MARUTI MARU54P3500SO( PUT )30 Apr 20153500.0021425011.0016.0011.0016.00-9.85171475.333725.000
MARUTI MARU54P3600SO( PUT )30 Apr 20153600.0020550090.0090.0025.0025.00-12.10164475.123725.000
CAIRN CARNA4P200SO( PUT )01 Apr 2015200.0037000001.351.451.351.451.40370074.53213.303700000
JSWENERGY JSWEA4P110SO( PUT )01 Apr 2015110.0061080001.002.400.050.05-0.25152767.92118.150
IBREALEST IBRLA4C75SO( CALL )01 Apr 201575.0082520000.253.050.050.05-1.95206362.7366.500
JISLJALEQS JISLA4C65SO( CALL )01 Apr 201565.0089680001.002.900.050.05-0.45224259.4162.250
ACC ACCLD4P1530SO( PUT )23 Apr 20151530.003840002.0015.002.0015.00-1.55153659.071574.750
BAJAJ-AUTO BAJT54P2010SO( PUT )30 Apr 20152010.002845005.0040.005.0040.0011.05227657.822018.050
SENSEX BSXAPR2015IF30 Apr 2015-1969528246.0028348.0028215.0028315.00111.00131355.6928146.3537680
BAJAJ-AUTO BAJTD4C2040SO( CALL )23 Apr 20152040.0026425010.0047.0010.0047.0011.90211454.662018.050
SYNDIBANK SYNDA4P90SO( PUT )01 Apr 201590.0060000000.051.700.050.05-1.65300054.35103.000
IDBI IDBIA4C80SO( CALL )01 Apr 201580.0060400000.102.550.052.502.45151049.1772.151200000
L&TFH LNTFA4C65SO( CALL )01 Apr 201565.0071320002.953.000.100.10-0.10178347.44 68000
RPOWER RPOWA4P50SO( PUT )01 Apr 201550.0091320002.953.000.050.050.00228346.4856.800
ACC ACCL54P1560SO( PUT )30 Apr 20151560.002860003.5024.503.5024.50-6.20114445.011574.750
BAJAJ-AUTO BAJT54P1950SO( PUT )30 Apr 20151950.001885003.0039.003.0023.002.00150837.162018.050
ASIANPAINT ASPL54C860SO( CALL )30 Apr 2015860.003940001.009.501.009.00-2.2078834.08814.450
DRREDDY DRRL54P3350SO( PUT )30 Apr 20153350.00967503.0080.003.0038.00-20.1077432.783488.750
GRASIM GRSM54C3700SO( CALL )30 Apr 20153700.008325010.0070.0010.0070.00-20.1566631.133631.150
GRASIM GRSM54P3550SO( PUT )30 Apr 20153550.00862505.0048.005.0048.00-13.6069030.873631.150
BIOCON BIOC54P450SO( PUT )30 Apr 2015450.006390008.0025.008.0020.000.80127829.84445.200
SENSEX BSXA4P27600IO( PUT )01 Apr 201527600.001038012.0020.0012.0017.50-2.6569228.6628146.350
UNIONBANK UBILB4C140SO( CALL )09 Apr 2015140.00182100011.8520.9011.8512.20-3.75182128.37160.0060000
ARVIND ARVIA4C250SO( CALL )01 Apr 2015250.00102800025.7525.7516.0016.25-2.35102827.85266.150
BHEL BHELB4C220SO( CALL )09 Apr 2015220.00116600011.5021.6011.5021.251.45116627.57238.950
CESC CESC54C660SO( CALL )30 Apr 2015660.004100000.608.500.606.00-1.9082027.27608.450
MARUTI MARU54P3550SO( PUT )30 Apr 20153550.007600020.0022.0019.0022.00-34.0060827.143725.000
AMBUJACEM AMBCB4C230SO( CALL )09 Apr 2015230.00106800016.6028.5016.6028.005.80106826.97258.000
ASIANPAINT ASPL54C800SO( CALL )30 Apr 2015800.0032700012.0034.0012.0034.00-0.8065426.91814.450
AMBUJACEM AMBC54C255SO( CALL )30 Apr 2015255.0010000003.309.303.309.30-1.00100026.13258.000
ACC ACCL54C1650SO( CALL )30 Apr 20151650.001560002.0016.002.0016.00-8.8062425.911574.750
HDFC HDFC54C1380SO( CALL )30 Apr 20151380.001835002.0016.002.0016.00-11.7573425.481310.600
BAJAJ-AUTO BAJT54C2100SO( CALL )30 Apr 20152100.001200002.0028.002.0028.00-1.0096025.442018.050
AMBUJACEM AMBC54C250SO( CALL )30 Apr 2015250.009200006.0012.506.0012.50-0.8592023.85258.000
CANBK CANBA4C350SO( CALL )01 Apr 2015350.0064200013.7525.1513.7525.151.9064223.71375.700
DRREDDY DRRLD4C3700SO( CALL )23 Apr 20153700.00637503.0033.003.0033.0020.3051023.703488.750
JSWENERGY JSWEA4P105SO( PUT )01 Apr 2015105.0021840002.402.401.002.402.3554623.45118.152184000
BPCL BPCL54P780SO( PUT )30 Apr 2015780.002960005.0018.505.0018.50-13.4059223.43804.000
DRREDDY DRRL54C3400SO( CALL )30 Apr 20153400.0064000149.25179.00140.50171.0044.5051222.793488.750
JSWENERGY JSWEB4C100SO( CALL )09 Apr 2015100.00197600011.3018.9511.3018.20-0.9549422.70118.150
KTKBANK KARBB4C105SO( CALL )09 Apr 2015105.00186000012.1521.4012.1520.854.8593022.60125.650
DRREDDY DRRLC4C3700SO( CALL )16 Apr 20153700.00600004.0024.004.0024.0017.8048022.283488.750
SAIL SAILA4P65SO( PUT )01 Apr 201565.0033000001.001.551.001.550.8082521.9668.653300000
DRREDDY DRRLC4P3350SO( PUT )16 Apr 20153350.00650003.5023.503.5023.50-9.6552021.863488.750
NMDC NMDCA4P125SO( PUT )01 Apr 2015125.0017000001.001.800.050.05-0.0585021.40131.000
ASIANPAINT ASPL54P800SO( PUT )30 Apr 2015800.002520001.8015.801.8015.80-5.4550420.38814.450
ARVIND ARVID4P280SO( PUT )23 Apr 2015280.006960006.6018.006.6018.001.7569620.34266.150
ARVIND ARVI54C260SO( CALL )30 Apr 2015260.007480007.8015.807.8015.80-1.7074820.33266.150
DRREDDY DRRLD4P3300SO( PUT )23 Apr 20153300.00600002.5022.502.5022.503.5048019.873488.750
BIOCON BIOC54C400SO( CALL )30 Apr 2015400.0045200023.0042.0023.0042.001.0090419.54445.200
AXISBANK AXIS54C540SO( CALL )30 Apr 2015540.0034200018.0035.0018.0035.00-4.9068419.37570.000
CIPLA CIPLD4C740SO( CALL )23 Apr 2015740.002560001.2011.201.2011.205.3551219.17706.800
ARVIND ARVI54C250SO( CALL )30 Apr 2015250.0070000013.0023.0013.0023.00-1.3070018.76266.150
GAIL GAILA4C360SO( CALL )01 Apr 2015360.0048800012.1027.6512.1027.6513.2097618.53387.300
CENTURYTEX CENT54P580SO( PUT )30 Apr 2015580.003030001.0015.001.0010.00-2.7560617.84638.750
HINDPETRO HPCL54P640SO( PUT )30 Apr 2015640.002630006.6015.606.6015.60-8.4052617.12652.650
AMTEKAUTO AMTKA4P120SO( PUT )01 Apr 2015120.0014000001.951.951.951.951.9070017.07 1400000
HDFC HDFC54P1290SO( PUT )30 Apr 20151290.001300004.0027.004.0027.00-4.0052016.971310.600
SENSEX BSXMAY2015IF28 May 2015-595528436.0028501.0028407.0028477.00102.0039716.9628146.3525050
CESC CESC54C640SO( CALL )30 Apr 2015640.002500001.309.501.309.50-2.9550016.19608.450
COALINDIA COAL54C360SO( CALL )30 Apr 2015360.004340003.0015.003.0012.00-0.2543416.11364.550
BPCL BPCLD4C840SO( CALL )23 Apr 2015840.001810001.007.001.007.001.1036215.27804.000
AXISBANK AXISD4C560SO( CALL )23 Apr 2015560.002580006.0020.006.0020.00-4.7051614.78570.000
AXISBANK AXISC4C540SO( CALL )16 Apr 2015540.0025800038.0038.0021.0021.00-12.2551614.69570.000
ALBK ALBK54P105SO( PUT )30 Apr 2015105.0012880002.006.602.006.600.3064414.07101.550
ASIANPAINT ASPLD4P820SO( PUT )23 Apr 2015820.001660007.0019.007.0019.00-9.5533213.82814.450
CANBK CANB54C370SO( CALL )30 Apr 2015370.003600005.6018.605.6018.602.1036013.80375.700
ASIANPAINT ASPL54P840SO( PUT )30 Apr 2015840.0015700016.0036.0016.0036.00-7.1531413.64814.450
DRREDDY DRRL54P3300SO( PUT )30 Apr 20153300.004000051.5051.5026.0026.00-16.5032013.353488.750
BPCL BPCL54P800SO( PUT )30 Apr 2015800.0016200015.0042.0015.0015.00-28.7532413.31804.000
DLF DLFLB4C140SO( CALL )09 Apr 2015140.0080800027.7527.7519.7527.507.5540413.25157.5060000
HEXAWARE HXTLA4C290SO( CALL )01 Apr 2015290.0040400011.9522.8011.9522.802.4020212.41312.600
CAIRN CARNA4C195SO( CALL )01 Apr 2015195.005920009.9018.259.9018.251.8059212.37213.300
ARVIND ARVIB4C240SO( CALL )09 Apr 2015240.0043600040.4540.4525.5039.8510.6043611.92266.1530000
SAIL SAILA4C65SO( CALL )01 Apr 201565.0016960005.605.603.303.30-0.7542411.7968.650
ARVIND ARVID4C260SO( CALL )23 Apr 2015260.004320006.8012.806.8012.80-3.1543211.65266.150
EXIDEIND EXIDB4C160SO( CALL )09 Apr 2015160.0062400028.6028.6021.5521.600.4531211.54178.800
BANKBARODA BOBL54P165SO( PUT )30 Apr 2015165.006725001.006.301.005.50-0.9053811.33165.000
HDFC HDFC54P1320SO( PUT )30 Apr 20151320.008250010.0041.0010.0041.00-13.2533011.101310.600
JPASSOCIAT JAIAA4C30SO( CALL )01 Apr 201530.0036000000.601.400.050.050.0045011.0525.10256000
ANDHRABANK ANBK54P90SO( PUT )30 Apr 201590.0011280005.8010.005.8010.000.7528211.0480.300
DRREDDY DRRL54C3500SO( CALL )30 Apr 20153500.003000095.00114.7595.00114.7542.0524010.813488.750
HDIL HDILA4P90SO( PUT )01 Apr 201590.0011760000.052.750.052.751.7029410.79101.75768000
IDFC IDFCA4P160SO( PUT )01 Apr 2015160.006640001.501.500.050.050.0033210.67169.000
DRREDDY DRRL54C3350SO( CALL )30 Apr 20153350.0030000180.00200.50180.00200.5045.5024010.623488.750
CENTURYTEX CENT54C680SO( CALL )30 Apr 2015680.001500005.0017.705.0017.70-5.7530010.37638.750
CESC CESC54P600SO( PUT )30 Apr 2015600.001680003.6027.603.6017.60-7.4533610.35608.450
BHARTIARTL BHRT54P380SO( PUT )30 Apr 2015380.002670001.008.501.008.50-4.2553410.27390.350
CESC CESC54P620SO( PUT )30 Apr 2015620.0015800012.0040.0012.0030.00-6.1031610.26608.450
AXISBANK AXIS54C580SO( CALL )30 Apr 2015580.001720003.0017.002.0017.00-1.9034410.13570.000
IDBI IDBIA4P65SO( PUT )01 Apr 201565.0015200000.052.500.050.05-1.0038010.0272.15264000
SENSEX BSXC4C28400IO( CALL )16 Apr 201528400.00351014.00265.0014.00265.00229.0023410.0128146.350
CESC CESC54C620SO( CALL )30 Apr 2015620.001590002.5014.502.5014.50-4.353189.99608.450
HEXAWARE HXTL54C320SO( CALL )30 Apr 2015320.003000009.2511.509.0011.501.451509.90312.600
CANBK CANB54P370SO( PUT )30 Apr 2015370.002600000.7020.700.7010.00-8.002609.89375.700
ANDHRABANK ANBKB4C60SO( CALL )09 Apr 201560.00126400012.4020.9512.4020.00-0.503169.6880.300
DABUR DABUB4C240SO( CALL )09 Apr 2015240.0036400016.0528.5016.0027.801.103649.53267.000
BPCL BPCL54P740SO( PUT )30 Apr 2015740.001260001.007.701.007.70-6.852529.37804.000
CROMPGREAV CRGLB4C150SO( CALL )09 Apr 2015150.0056000011.6021.5511.6021.552.355609.32168.000
SENSEX BSX54C28200IO( CALL )30 Apr 201528200.003225470.00470.00434.10469.3056.302159.2328146.352985
DABUR DABUA4C240SO( CALL )01 Apr 2015240.0035000015.7026.9015.7026.900.203509.14267.000
ALBK ALBKB4C80SO( CALL )09 Apr 201580.0086800029.4029.4020.9021.101.504349.12101.550
CIPLA CIPL54C720SO( CALL )30 Apr 2015720.001240001.8021.801.8021.807.402489.11706.800
IBREALEST IBRLA4C80SO( CALL )01 Apr 201580.0010720001.853.001.853.002.952688.8966.501072000
ASIANPAINT ASPL54P820SO( PUT )30 Apr 2015820.001060007.0024.007.0024.00-7.102128.85814.450
PTC PTCIA4P70SO( PUT )01 Apr 201570.0012400000.250.250.250.25-1.753108.7177.950
DABUR DABU54C270SO( CALL )30 Apr 2015270.003160009.909.901.707.702.753168.70267.000
DISHTV DISHA4C85SO( CALL )01 Apr 201585.0010080001.952.000.050.050.002528.6781.950
IFCI IFCIA4C36SO( CALL )01 Apr 201536.0024000000.100.100.100.10-1.303008.6633.600
CANBK CANBD4P380SO( PUT )23 Apr 2015380.002220005.0013.005.0013.00-1.452228.63375.700
BHARTIARTL BHRT54C400SO( CALL )30 Apr 2015400.002100001.5018.001.5010.00-5.354208.60390.350
CESC CESC56C540SO( CALL )25 Jun 2015540.0013300039.6585.0539.6585.050.052668.01608.450
ASHOKLEY ALLDB4C50SO( CALL )09 Apr 201550.0099200033.7033.7024.8524.903.051247.8774.450
BHEL BHEL54P230SO( PUT )30 Apr 2015230.003320000.706.700.706.700.603327.80238.950
CENTURYTEX CENTA4P620SO( PUT )01 Apr 2015620.001250001.001.001.001.00-23.052507.76638.750
CAIRN CARN54P215SO( PUT )30 Apr 2015215.003500003.008.003.008.00-1.903507.75213.300
ASHOKLEY ALLDA4P70SO( PUT )01 Apr 201570.0010800001.501.600.051.601.401357.6574.45152000
CIPLA CIPL54C680SO( CALL )30 Apr 2015680.0010500044.2544.2521.0041.7510.952107.49706.800
BANKINDIA BOILA4C180SO( CALL )01 Apr 2015180.0037800012.1020.2012.1020.200.203787.42199.800
HDIL HDILA4C115SO( CALL )01 Apr 2015115.006200001.801.901.801.901.851557.24101.75620000
ASHOKLEY ALLDA4P65SO( PUT )01 Apr 201565.0010800001.451.600.051.601.551357.1174.45152000
MOTHERSUMI MSSLA4P500SO( PUT )01 Apr 2015500.001410001.201.451.201.40-14.552827.06 0
L&TFH LNTFA4C80SO( CALL )01 Apr 201580.008400003.403.400.050.050.002106.86 0
MOTHERSUMI MSSLD4C500SO( CALL )23 Apr 2015500.001320007.5522.757.557.55-11.602646.79 0
ASIANPAINT ASPLD4C840SO( CALL )23 Apr 2015840.00800001.5011.501.5011.50-1.901606.77814.450
MOTHERSUMI MSSLC4C490SO( CALL )16 Apr 2015490.0013400022.8522.857.807.80-13.552686.77 0
ASHOKLEY ALLDB4P65SO( PUT )09 Apr 201565.0010000000.652.250.652.252.201256.7274.451000000
MOTHERSUMI MSSLB4C480SO( CALL )09 Apr 2015480.0013400027.9027.9013.0013.00-11.402686.70 0
AMTEKAUTO AMTKB4C125SO( CALL )09 Apr 2015125.0046400011.2024.0011.2024.005.152326.56 0
AXISBANK AXISD4C600SO( CALL )23 Apr 2015600.001080001.008.001.008.00-1.252166.52570.000
IDBI IDBIA4P60SO( PUT )01 Apr 201560.0010480000.052.500.052.502.402626.4272.15552000
CIPLA CIPL54P740SO( PUT )30 Apr 2015740.008000055.8055.8041.2542.25-11.901606.31706.800
BAJAJ-AUTO BAJT54C2040SO( CALL )30 Apr 20152040.003000076.0076.0041.2541.25-13.752406.292018.050
CIPLA CIPL54P760SO( PUT )30 Apr 2015760.007500076.2577.5056.0077.505.351506.22706.8025000
BHARTIARTL BHRT54P390SO( PUT )30 Apr 2015390.001560001.5012.501.5012.50-0.403126.19390.350
CIPLA CIPL54C700SO( CALL )30 Apr 2015700.008000021.0032.2521.0031.507.851605.81706.800
CAIRN CARN54C230SO( CALL )30 Apr 2015230.002500001.003.001.003.00-0.102505.80213.300
IOB IOBLA4P40SO( PUT )01 Apr 201540.0014000001.301.301.251.251.203505.7743.051400000
DISHTV DISHA4C95SO( CALL )01 Apr 201595.006000000.050.050.050.05-1.601505.7081.950
BHARTIARTL BHRT54C360SO( CALL )30 Apr 2015360.0014600022.0037.0022.0037.00-1.452925.70390.350
IOC IOCLA4C370SO( CALL )01 Apr 2015370.001500001.457.401.457.257.151505.60370.9050000
CANBK CANB54C360SO( CALL )30 Apr 2015360.0014600010.0026.0010.0026.003.401465.56375.700
JISLJALEQS JISLA4P60SO( PUT )01 Apr 201560.009000001.002.500.200.200.102255.5062.250
CENTURYTEX CENT54P600SO( PUT )30 Apr 2015600.00890001.6015.601.6015.60-3.201785.41638.750
DIVISLAB DIVI54C1830SO( CALL )30 Apr 20151830.00285008.0036.008.0036.00-0.802285.271823.000
BANKINDIA BOIL54P200SO( PUT )30 Apr 2015200.002560001.007.001.007.000.252565.22199.800
GRASIM GRSM54C3600SO( CALL )30 Apr 20153600.0014000130.00130.00110.25110.2515.251125.203631.150
JISLJALEQS JISLA4C70SO( CALL )01 Apr 201570.007200002.852.850.050.050.001805.1462.250
BHEL BHEL54C250SO( CALL )30 Apr 2015250.002000000.608.000.606.00-0.852005.10238.950
MOTHERSUMI MSSLA4C490SO( CALL )01 Apr 2015490.0010000012.8021.9012.8020.5018.402005.07 0
JPASSOCIAT JAIAA4C32SO( CALL )01 Apr 201532.0015360001.301.300.050.050.001925.0125.100
AMBUJACEM AMBCB4C255SO( CALL )09 Apr 2015255.001900001.907.901.902.45-3.651904.93258.000
CIPLA CIPL54P700SO( PUT )30 Apr 2015700.006800011.2522.002.0020.00-1.251364.85706.800
UCOBANK UCOBA4P60SO( PUT )01 Apr 201560.008000001.001.200.050.05-0.052004.8464.604000
SENSEX BSXD4C28800IO( CALL )23 Apr 201528800.00165014.00253.0014.0056.00-158.301104.7728146.350
SENSEX BSXD4C29000IO( CALL )23 Apr 201529000.00162015.00201.0015.00201.0037.501084.7128146.350
SENSEX BSXD4C28600IO( CALL )23 Apr 201528600.00162012.00266.0012.00266.00-10.301084.6528146.350
SENSEX BSXC4C28600IO( CALL )16 Apr 201528600.00162017.00269.0017.00269.0075.801084.6528146.350
SENSEX BSXD4C28400IO( CALL )23 Apr 201528400.00162048.00289.0048.00289.0088.001084.6228146.350
LICHSGFIN LICH54C440SO( CALL )30 Apr 2015440.0010000023.5023.5018.2523.502.351004.61446.100
FEDERALBNK FEDBA4C115SO( CALL )01 Apr 2015115.0035600010.2018.1010.2018.101.101784.60132.400
CAIRN CARN54C210SO( CALL )30 Apr 2015210.002080003.4010.803.4010.800.502084.52213.300
SBIN SBILA4P260SO( PUT )01 Apr 2015260.001700000.500.500.500.50-7.001364.42269.700
JPASSOCIAT JAIAA4C34SO( CALL )01 Apr 201534.0012320001.301.300.050.050.001544.2725.100
FEDERALBNK FEDB54P135SO( PUT )30 Apr 2015135.003040001.805.001.805.00-0.801524.20132.400
BHARTIARTL BHRT54C390SO( CALL )30 Apr 2015390.0010000010.2515.0010.2515.004.752004.02390.350
IRB IRBIB4C220SO( CALL )09 Apr 2015220.0016600015.5529.0015.5528.953.201664.02248.200
CROMPGREAV CRGLA4C150SO( CALL )01 Apr 2015150.0024200011.4017.5011.4017.50-1.352423.97168.000
SENSEX BSX54P27800IO( PUT )30 Apr 201527800.001365270.85274.00235.55239.05-51.75913.8228146.35615
DIVISLAB DIVI54C1800SO( CALL )30 Apr 20151800.002000088.2588.2568.0068.004.501603.751823.000
AMBUJACEM AMBC54C265SO( CALL )30 Apr 2015265.001400000.504.700.504.70-0.951403.74258.000
L&TFH LNTFA4C85SO( CALL )01 Apr 201585.004320003.553.550.050.050.001083.74 0
COALINDIA COAL54C350SO( CALL )30 Apr 2015350.0010000023.7023.7018.2518.258.001003.70364.550
IOC IOCLA4P360SO( PUT )01 Apr 2015360.001000008.008.008.008.001.501003.68370.90100000
IDBI IDBIA4C90SO( CALL )01 Apr 201590.004000002.452.450.050.050.001003.6572.150
HDIL HDILB4C80SO( CALL )09 Apr 201580.0033600031.8031.8020.0020.00-4.35843.59101.750
DRREDDY DRRL54C3450SO( CALL )30 Apr 20153450.0010000120.25140.00120.25140.0045.75803.583488.750
BATAINDIA BATA55C1170SO( CALL )28 May 20151170.003000029.0029.0012.0014.000.001203.571099.200
UCOBANK UCOBA4P55SO( PUT )01 Apr 201555.006400001.101.100.050.05-0.951603.5564.600
L&TFH LNTFA4C90SO( CALL )01 Apr 201590.003840003.553.550.050.050.00963.52 0
HDIL HDILA4P95SO( PUT )01 Apr 201595.003560002.752.752.652.652.60893.47101.75356000
ABIRLANUVO ABNV54C1650SO( CALL )30 Apr 20151650.002000070.2570.2560.0060.005.00803.431672.404000
ACC ACCL54C1620SO( CALL )30 Apr 20151620.002000048.0048.0027.5027.502.50803.311574.750
AXISBANK AXIS54P560SO( PUT )30 Apr 2015560.00580001.8014.801.8014.80-6.751163.29570.000
SENSEX BSX54P28000IO( PUT )30 Apr 201528000.001125329.60335.15296.25298.20-139.85753.1828146.35180
CESC CESC54C560SO( CALL )30 Apr 2015560.005200023.3052.1523.3052.150.251043.10608.450
CESC CESC54C600SO( CALL )30 Apr 2015600.005000014.0024.2514.0024.255.001003.09608.450
JPASSOCIAT JAIAA4P22SO( PUT )01 Apr 201522.0012800001.351.351.351.351.301602.9825.101280000
CIPLA CIPL54P720SO( PUT )30 Apr 2015720.004000019.2531.0019.2531.004.30802.98706.800
BIOCON BIOC54P430SO( PUT )30 Apr 2015430.00680001.309.301.309.30-6.601362.96445.200
JISLJALEQS JISLA4C75SO( CALL )01 Apr 201575.003760003.003.002.902.902.85942.9362.25376000
DLF DLFLD4P160SO( PUT )23 Apr 2015160.001760001.006.201.006.20-0.25882.87157.500
DRREDDY DRRL54C3300SO( CALL )30 Apr 20153300.008000226.25246.00226.25246.0066.00642.823488.750
DABUR DABU54C280SO( CALL )30 Apr 2015280.001000000.304.300.304.300.001002.82267.000
EXIDEIND EXID54C180SO( CALL )30 Apr 2015180.001520002.007.202.007.200.50762.80178.800
BHARATFORG BHFL55C1380SO( CALL )28 May 20151380.002000029.0029.0012.0012.00-2.00802.801277.450
KOTAKBANK KOTB54C1320SO( CALL )30 Apr 20151320.002000050.2550.2540.0040.005.00802.731319.700
NHPC NHPCA4C22SO( CALL )01 Apr 201522.0012000000.600.600.600.600.551202.7119.801200000
HEROMOTOCO HERO54C2600SO( CALL )30 Apr 20152600.0010000113.00113.0092.0092.0015.50802.702636.250
IDEA IDEAA4P180SO( PUT )01 Apr 2015180.001500000.100.100.100.10-4.80752.70183.200
HDFC HDFC54C1260SO( CALL )30 Apr 20151260.002000091.2591.2571.0071.00-12.85802.681310.600
SYNDIBANK SYNDB4C110SO( CALL )09 Apr 2015110.002420000.050.050.050.05-0.301212.66103.000
DLF DLFLA4C135SO( CALL )01 Apr 2015135.0017200014.8022.3014.8022.30-2.25862.63157.500
DLF DLFL54C160SO( CALL )30 Apr 2015160.001600001.207.201.207.20-0.75802.62157.500
BANKBARODA BOBLB4C140SO( CALL )09 Apr 2015140.0016250014.5525.5014.5525.502.601302.60165.000
ARVIND ARVIC4P330SO( PUT )16 Apr 2015330.006600036.0566.3536.0566.356.15662.51266.150
M&M MNML54C1200SO( CALL )30 Apr 20151200.002000055.2555.2541.0041.00-6.20802.491207.250
BHEL BHEL54C240SO( CALL )30 Apr 2015240.0010000010.1510.159.009.000.251002.49238.950
MCLEODRUSS MCRSAPR2015SF30 Apr 2015-100000254.00254.00240.00240.00-6.951002.47240.250
SENSEX BSX54P27200IO( PUT )30 Apr 201527200.00870129.00132.45112.65112.95-28.60582.3728146.35135
IDEA IDEAC4C150SO( CALL )16 Apr 2015150.0013200020.5037.1520.2537.153.20662.34183.200
KOTAKBANK KOTBC4C1170SO( CALL )16 Apr 20151170.001800090.60162.8090.60162.8015.85722.331319.700
BATAINDIA BATA54C1140SO( CALL )30 Apr 20151140.002000010.2526.0010.2526.004.00802.311099.200
CAIRN CARN54C225SO( CALL )30 Apr 2015225.001000000.504.500.504.500.201002.27213.300
INDIACEM INCMB4C65SO( CALL )09 Apr 201565.0024400034.2034.2021.7521.75-2.601222.2787.250
IFCI IFCID4C24SO( CALL )23 Apr 201524.006880005.9513.905.959.60-1.00862.2533.600
APOLLOTYRE APLTB4C140SO( CALL )09 Apr 2015140.0014000015.5026.7015.5026.703.85702.25172.800
CAIRN CARN54C220SO( CALL )30 Apr 2015220.001000003.906.003.906.000.151002.24213.300
KTKBANK KARBA4P110SO( PUT )01 Apr 2015110.002000001.301.301.301.301.251002.22125.65200000
HDFCBANK HDBK54C1050SO( CALL )30 Apr 20151050.002000039.0039.0019.0519.05-0.45802.151032.750
IBREALEST IBRLA4C85SO( CALL )01 Apr 201585.002520000.050.050.050.05-2.05632.1466.500
EXIDEIND EXID54P190SO( PUT )30 Apr 2015190.001040005.0013.005.0013.001.75522.06178.800
HCLTECH HCLT54C980SO( CALL )30 Apr 2015980.002000043.5043.5032.5032.507.50802.03973.550
JPASSOCIAT JAIAA4P24SO( PUT )01 Apr 201524.008000001.351.351.301.301.251002.0225.10800000
VOLTAS VOLTA4C240SO( CALL )01 Apr 2015240.007000029.1544.9029.1544.9013.95701.93282.550
AMBUJACEM AMBC55C210SO( CALL )28 May 2015210.007600030.2050.2030.2050.202.40761.90258.000
JSWSTEEL JSWL54C920SO( CALL )30 Apr 2015920.002000026.0036.5026.0036.502.45801.90919.600
CESC CESCD4C540SO( CALL )23 Apr 2015540.003200035.2063.3535.2063.35-1.50641.88608.450
JISLJALEQS JISLA4C80SO( CALL )01 Apr 201580.002320002.802.800.050.050.00581.8862.250
IOC IOCLAPR2015SF30 Apr 2015-51000356.00376.00356.00373.0015.80511.86370.900
HINDPETRO HPCLB4C560SO( CALL )09 Apr 2015560.003000042.0082.0041.5082.0013.10601.86652.650
SAIL SAILA4P60SO( PUT )01 Apr 201560.003000001.501.501.501.501.45751.8468.65300000
IFCI IFCIB4C24SO( CALL )09 Apr 201524.005760005.909.905.909.900.65721.8333.600
UNITECH UNITC4C8SO( CALL )16 Apr 20158.0011160005.0011.705.009.000.601241.8016.450
JPPOWER JPPWC4P18SO( PUT )16 Apr 201518.007500004.758.204.604.65-3.10501.7910.320
NHPC NHPCB4C12SO( CALL )09 Apr 201512.009800004.657.804.657.800.00981.7819.800
DABUR DABU54P260SO( PUT )30 Apr 2015260.00680000.504.500.504.502.00681.78267.000
IOB IOBLA4C46SO( CALL )01 Apr 201546.003760001.201.201.201.201.15941.7743.05376000
IOB IOBLA4C44SO( CALL )01 Apr 201544.004000000.100.100.100.100.051001.7643.050
ARVIND ARVI54C270SO( CALL )30 Apr 2015270.006000014.5014.5011.0011.00-1.15601.69266.150
HINDZINC HNZL54C160SO( CALL )30 Apr 2015160.001000007.009.207.009.201.75501.68164.550
DISHTV DISH54C80SO( CALL )30 Apr 201580.002000002.504.502.504.500.50501.6781.950
SENSEX BSX55P27200IO( PUT )28 May 201527200.00600208.05229.00208.05222.30-54.70401.6428146.35150
GLENMARK GLPL54C780SO( CALL )30 Apr 2015780.002000028.7539.0028.7539.003.50401.62786.800
HAVELLS HAIL54C300SO( CALL )30 Apr 2015300.005000021.9021.9016.2516.25-1.25501.59305.500
GAIL GAIL54C380SO( CALL )30 Apr 2015380.004000010.2516.2510.2516.256.25801.57387.300
WOCKPHARMA WOCKB4P1890SO( PUT )09 Apr 20151890.00800059.0059.0014.5014.50-13.50161.54 0
SENSEX BSX54P28200IO( PUT )30 Apr 201528200.00525416.65416.65361.00361.20-172.60351.5028146.35810
ZEEL ZEELB4P400SO( PUT )09 Apr 2015400.003200034.0565.3034.0565.308.65321.43339.750
GODREJIND GOIL54C340SO( CALL )30 Apr 2015340.004004018.5018.5013.2513.25-1.30401.42346.500
ANDHRABANK ANBKA4P70SO( PUT )01 Apr 201570.001960000.050.050.050.05-1.60491.3780.300
AUROPHARMA AUPL56C1320SO( CALL )25 Jun 20151320.001000049.0049.0049.0049.0027.00401.361232.9510000
HEXAWARE HXTL55C240SO( CALL )28 May 2015240.004400044.2074.2044.2074.20-0.75221.31312.600
UCOBANK UCOBA4P50SO( PUT )01 Apr 201550.002520000.050.050.050.05-2.05631.2664.600
MCLEODRUSS MCRS54C240SO( CALL )30 Apr 2015240.005000012.0012.007.757.75-5.90501.24240.250
JSWENERGY JSWE54C120SO( CALL )30 Apr 2015120.00960003.005.053.005.050.25241.19118.150
RANBAXY RANBB4C720SO( CALL )09 Apr 2015720.001500053.30106.3053.30106.3017.45301.19817.500
DISHTV DISHA4C60SO( CALL )01 Apr 201560.0015200012.8022.0012.8022.000.35381.1781.950
SYNDIBANK SYNDA4C110SO( CALL )01 Apr 2015110.001000001.002.401.002.402.35501.12103.00100000
ADANIPOWER ADPWC4P70SO( PUT )16 Apr 201570.0012800013.3022.6513.3022.650.45161.1247.950
UNITECH UNITA4P14SO( PUT )01 Apr 201514.007110001.751.751.701.701.65791.1116.45711000
UNITECH UNITB4C8SO( CALL )09 Apr 20158.007020005.0011.705.008.700.35781.1116.450
IOC IOCLA4C330SO( CALL )01 Apr 2015330.003000034.2534.2534.2534.259.60301.09370.9030000
NHPC NHPCC4C12SO( CALL )16 Apr 201512.005800004.7010.954.707.800.80581.0719.800
LICHSGFIN LICHC4C390SO( CALL )16 Apr 2015390.002400033.5066.8033.5066.8010.35241.05446.100
SYNDIBANK SYNDC4P130SO( PUT )16 Apr 2015130.006400016.4028.9016.4028.90-1.45320.98103.000
FEDERALBNK FEDB54C130SO( CALL )30 Apr 2015130.00720005.057.005.057.000.75360.98132.400
JPASSOCIAT JAIAA4C28SO( CALL )01 Apr 201528.003280001.401.401.401.401.35410.9625.10328000
SYNDIBANK SYNDA4C125SO( CALL )01 Apr 2015125.00760000.050.050.050.05-1.45380.95103.000
PTC PTCIB4P100SO( PUT )09 Apr 2015100.008000012.7522.7512.7522.752.15200.9477.950
BIOCON BIOC54C430SO( CALL )30 Apr 2015430.002000011.2521.7511.2521.759.75400.89445.200
ZEEL ZEELC4C300SO( CALL )16 Apr 2015300.002600026.1050.2526.1050.256.55260.88339.750
ASHOKLEY ALLDC4C45SO( CALL )16 Apr 201545.0012800017.5030.0017.5030.000.70160.8874.450
ZEEL ZEEL55C300SO( CALL )28 May 2015300.002600027.8047.0527.8047.05-1.30260.88339.750
SENSEX BSX54C28600IO( CALL )30 Apr 201528600.00300254.55290.20254.55289.90-64.20200.8728146.350
UPL UPHL54C370SO( CALL )30 Apr 2015370.002000044.1579.1544.1579.155.45200.86454.800
IOC IOCLA4C290SO( CALL )01 Apr 2015290.002200069.0086.7069.0086.7022.05220.81370.900
ENGINERSIN ENGI54C190SO( CALL )30 Apr 2015190.00400008.2513.008.2513.002.50400.80 0
MCLEODRUSS MCRS54C235SO( CALL )30 Apr 2015235.003200020.5020.507.057.05-9.70320.80240.250
KTKBANK KARBC4C100SO( CALL )16 Apr 2015100.006000015.2027.7015.2027.708.60300.73125.650
IOC IOCL54P380SO( PUT )30 Apr 2015380.001800035.3535.3512.7012.70-14.40180.73370.900
HDIL HDILA4C110SO( CALL )01 Apr 2015110.00640001.801.801.801.801.70160.72101.7564000
SBIN SBILAPR2015SF30 Apr 2015-25000269.20271.35269.05271.152.00200.68269.70428750
GMRINFRA GMRIB4C15SO( CALL )09 Apr 201515.004036121.101.901.101.900.95440.6716.800
HAVELLS HAILB4C280SO( CALL )09 Apr 2015280.002200018.0026.0018.0026.00-3.50220.66305.5011000
VOLTAS VOLTC4C230SO( CALL )16 Apr 2015230.002200030.7061.8030.5558.007.05220.61282.550
AMTEKAUTO AMTK54C140SO( CALL )30 Apr 2015140.00400006.0011.706.0011.701.90200.60 0
AMTEKAUTO AMTK55C115SO( CALL )28 May 2015115.004000018.1542.1518.1542.1511.05200.58 0
HEROMOTOCO HEROAPR2015SF30 Apr 2015-21252659.602659.602639.902656.40-2.55170.562636.2526125
IFCI IFCIC4C24SO( CALL )16 Apr 201524.001760005.909.905.909.40-1.80220.5633.600
L&TFH LNTFA4P60SO( PUT )01 Apr 201560.00880000.702.700.702.702.65220.55 88000
IDFC IDFCC4C145SO( CALL )16 Apr 2015145.003200014.5027.0014.5027.002.80160.53169.000
JISLJALEQS JISLB4C45SO( CALL )09 Apr 201545.008800010.5018.2010.5018.200.85220.5262.250
SENSEX BSX54C27600IO( CALL )30 Apr 201527600.00180855.00855.00820.00848.00140.15120.5128146.35150
NHPC NHPCA4C12SO( CALL )01 Apr 201512.002800004.657.704.657.70-0.15280.5119.800
IBREALEST IBRLA4C95SO( CALL )01 Apr 201595.00520001.901.901.901.901.85130.5066.5052000
IBREALEST IBRLA4C90SO( CALL )01 Apr 201590.00520001.901.901.901.901.85130.4866.5052000
SENSEX BSX54C27800IO( CALL )30 Apr 201527800.00165720.00720.00697.75699.00162.30110.4728146.35105
POWERGRID PGCLC4C130SO( CALL )16 Apr 2015130.00320009.2018.559.2018.553.60160.46146.000
AMTEKAUTO AMTK55C110SO( CALL )28 May 2015110.003200021.3049.0021.3049.0013.40160.46 0
UNITECH UNITB4C10SO( CALL )09 Apr 201510.002520003.807.003.807.000.65280.3916.450
SENSEX BSX54C28400IO( CALL )30 Apr 201528400.00135358.00358.00350.00350.00-83.4590.3928146.35165
TATAPOWER TATPMAY2015SF28 May 2015-4800072.0082.0072.0078.002.55120.3777.150
UNITECH UNITD4C8SO( CALL )23 Apr 20158.002340005.009.005.009.000.60260.3516.450
TATAMOTORS TAMOAPR2015SF30 Apr 2015-6000542.05557.20542.05557.2016.80120.33557.6034500
BHARTIARTL BHRTAPR2015SF30 Apr 2015-8000391.70396.85391.70392.850.35160.31390.355000
UNITECH UNITA4C8SO( CALL )01 Apr 20158.001800005.009.005.009.000.65200.2716.450
HINDALCO HNDLAPR2015SF30 Apr 2015-20000133.95133.95132.00132.700.35100.27131.8516000
SENSEX BSX54C28000IO( CALL )30 Apr 201528000.0090580.00580.00551.95565.0048.6060.2628146.35180
UCOBANK UCOBC4C45SO( CALL )16 Apr 201545.004000011.7019.2011.7019.20-0.40100.2464.600
APOLLOTYRE APLT54C140SO( CALL )30 Apr 2015140.001200016.1516.1516.1516.15-10.5560.19172.8012000
HINDPETRO HPCLC4P680SO( PUT )16 Apr 2015680.00250068.0068.0068.0068.0015.0050.19652.652500
LT LNTLAPR2015SF30 Apr 2015-10001745.001745.001733.501733.50-2.7540.171744.503000
NHPC NHPCC4C14SO( CALL )16 Apr 201514.00800008.208.205.705.70-1.2580.1719.800
AXISBANK AXISAPR2015SF30 Apr 2015-3000564.80573.05564.80573.054.8560.17570.004500
CIPLA CIPLAPR2015SF30 Apr 2015-2000713.95713.95713.35713.35-0.1040.14706.8030000
RELIANCE RELIAPR2015SF30 Apr 2015-1500831.95835.60831.35835.6020.6060.13828.05233250
ONGC ONGCAPR2015SF30 Apr 2015-4000314.45320.65314.40319.651.2080.13317.55109000
TATAPOWER TATPA4C80SO( CALL )01 Apr 201580.00160000.050.050.050.050.0040.1377.150
STAR STACA4C1100SO( CALL )01 Apr 20151100.00100073.5080.0573.5080.0517.5520.12 0
NTPC NTPCB4C125SO( CALL )09 Apr 2015125.00800031.9031.9021.0021.00-1.9040.12146.454000
BHEL BHELAPR2015SF30 Apr 2015-5000238.30238.30235.50236.450.5050.12238.9530000
SAIL SAILC4C50SO( CALL )16 Apr 201550.001600011.5020.8511.5020.851.6540.1168.650
IFCI IFCID4C26SO( CALL )23 Apr 201526.00320004.757.704.757.70-0.2540.1033.600
IFCI IFCIB4C26SO( CALL )09 Apr 201526.00320004.707.704.707.70-0.1540.1033.600
ICICIBANK ICICAPR2015SF30 Apr 2015-2500322.35322.35321.45321.450.0020.08321.5012500
TCS TCSLAPR2015SF30 Apr 2015-2502575.252575.252555.902555.90-22.3520.062542.9516625
SENSEX BSX55C28400IO( CALL )28 May 201528400.0015646.90646.90646.90646.90-76.0510.0428146.3515
ITC ITCLAPR2015SF30 Apr 2015-1000326.70326.70326.70326.70-3.3010.03326.2563000
JPPOWER JPPWA4P6SO( PUT )01 Apr 20156.00150000.050.050.050.05-0.9010.0110.32405000