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 BSX53P28800IO( PUT )26 Mar 201528800.006098025180.00198.70134.10141.55-45.9540653517662.8629593.7340500
SENSEX BSX53P29000IO( PUT )26 Mar 201529000.002291010230.00252.40171.40179.70-56.001527346691.0529593.7323280
SENSEX BSX53P28600IO( PUT )26 Mar 201528600.001228815151.50151.50104.50111.30-30.30819213530.3129593.73165
SENSEX BSXA3P28800IO( PUT )05 Mar 201528800.002976022.0034.0012.0012.00-30.40198485.7929593.730
TCS TCSL53P2580SO( PUT )26 Mar 20152580.0033000020.0021.0012.0013.45-6.00264085.662774.70500
SENSEX BSXMAR2015IF26 Mar 2015-2665529580.0029809.0029523.0029787.00175.00177779.0929593.7391005
CESC CESCA3P640SO( PUT )05 Mar 2015640.00106000065.0065.0032.4033.00-21.55212073.04605.150
ULTRACEMCO ULCLA3C3200SO( CALL )05 Mar 20153200.00195125240.00240.00200.00200.00177.20156167.013354.950
SENSEX BSX53C30000IO( CALL )26 Mar 201530000.0016125255.75329.00250.70300.8554.15107548.8529593.732625
SENSEX BSX53C30200IO( CALL )26 Mar 201530200.0014700197.70247.35186.15232.9531.8098044.7129593.731200
RELIANCE RELIA3C880SO( CALL )05 Mar 2015880.004420003.853.853.853.851.55176839.06901.65442000
PTC PTCIA3P85SO( PUT )05 Mar 201585.0043120002.352.400.500.500.40107837.3189.250
NTPC NTPCA3P140SO( PUT )05 Mar 2015140.0024800002.102.100.100.100.05124034.98158.400
SSLT SESAA3C180SO( CALL )05 Mar 2015180.00160000023.1041.0023.1040.204.15160033.94221.500
SENSEX BSXA3P29000IO( PUT )05 Mar 201529000.001047030.0050.0030.0035.00-19.0069830.4029593.730
SENSEX BSX53C29800IO( CALL )26 Mar 201529800.009135339.35426.10335.90395.4521.2560927.5829593.7333810
IDFC IDFCA3C175SO( CALL )05 Mar 2015175.00149000010.2010.2010.1510.208.3074527.58183.600
RELINFRA RLNFC3P480SO( PUT )19 Mar 2015480.005530001.759.751.759.75-6.00110626.90494.550
IDBI IDBIA3C75SO( CALL )05 Mar 201575.0034000001.202.001.202.001.4585025.9881.953400000
DLF DLFL53C160SO( CALL )26 Mar 2015160.0015760000.306.000.306.001.8578825.72151.200
ADANIENT ADELA3C680SO( CALL )05 Mar 2015680.0034250024.0043.3520.0043.3520.3568524.31720.000
TCS TCSL53P2600SO( PUT )26 Mar 20152600.008850020.0025.0511.5012.00-12.6570823.182774.700
BOSCHLTD BOSHB3P26000SO( PUT )12 Mar 201526000.00875075.00639.5075.00639.50-77.607023.06 0
ULTRACEMCO ULCLA3C3250SO( CALL )05 Mar 20153250.0066000150.00150.00150.00150.00136.0052822.443354.950
RPOWER RPOWA3C65SO( CALL )05 Mar 201565.0033320002.252.300.200.750.7083322.1562.60116000
TVSMOTOR TMCLA3C270SO( CALL )05 Mar 2015270.007050006.256.256.256.251.0070519.47 705000
VOLTAS VOLTA3C255SO( CALL )05 Mar 2015255.0067500025.5025.5011.0011.006.6067518.67271.800
PFC PFCLB3C310SO( CALL )12 Mar 2015310.005940000.804.500.804.50-4.0059418.57305.850
INFY INFY53P2250SO( PUT )26 Mar 20152250.007950042.0042.0032.0034.506.4031818.172297.350
RELINFRA RLNF53P460SO( PUT )26 Mar 2015460.003900000.807.800.807.80-2.4078018.12494.550
ARVIND ARVI53P310SO( PUT )26 Mar 2015310.005720001.108.101.108.10-0.8557217.99320.050
CAIRN CARNC3C260SO( CALL )19 Mar 2015260.006640000.403.500.403.50-1.0066417.39253.000
NHPC NHPC53P16SO( PUT )26 Mar 201516.00105000001.001.000.050.050.00105017.3521.050
SENSEX BSXAPR2015IF30 Apr 2015-561029759.0029990.0029755.0029963.00150.0037416.7529593.7374310
ORIENTBANK OBNK53P240SO( PUT )26 Mar 2015240.006800001.508.501.508.50-1.7568016.67254.150
JSWENERGY JSWEA3P105SO( PUT )05 Mar 2015105.0015680001.002.300.100.100.0539216.65114.20232000
BANKINDIA BOILB3P230SO( PUT )12 Mar 2015230.006960000.203.650.203.65-0.2569616.14239.800
TCS TCSL53P2700SO( PUT )26 Mar 20152700.005750068.0068.0036.0043.10-22.8046015.812774.700
PFC PFCL53P270SO( PUT )26 Mar 2015270.005620000.302.800.202.801.2556215.25305.850
RANBAXY RANB53P680SO( PUT )26 Mar 2015680.002160000.405.000.405.000.2543214.74731.150
NHPC NHPC53P20SO( PUT )26 Mar 201520.0071400001.001.000.300.300.2071414.7421.050
JINDALSTEL JSPL53P195SO( PUT )26 Mar 2015195.0070000014.9014.9014.0014.005.5070014.66192.850
BANKINDIA BOIL53P230SO( PUT )26 Mar 2015230.006240000.707.100.707.100.1062414.59239.800
ICICIBANK ICICC3C360SO( CALL )19 Mar 2015360.004000000.405.400.405.40-0.6532014.51348.400
JINDALSTEL JSPL53C195SO( CALL )26 Mar 2015195.0070000011.5011.5010.5010.502.5070014.42192.850
DABUR DABUA3C240SO( CALL )05 Mar 2015240.0054400014.1025.0014.1024.151.3554414.09264.550
PTC PTCIA3P80SO( PUT )05 Mar 201580.0016680000.052.400.052.402.3041713.6689.251332000
L&TFH LNTFA3C80SO( CALL )05 Mar 201580.0016240001.003.650.050.100.0540613.28 0
TITAN TITAA3C390SO( CALL )05 Mar 2015390.0032400013.5027.0013.5026.203.6532413.28415.650
BIOCON BIOCA3C420SO( CALL )05 Mar 2015420.0030000026.4026.4014.1014.60-5.4560013.21435.600
BANKINDIA BOILC3P230SO( PUT )19 Mar 2015230.005600000.405.400.405.40-0.2556013.04239.800
DABUR DABU53P265SO( PUT )26 Mar 2015265.004800001.506.501.506.50-0.6548012.91264.550
COALINDIA COALA3P410SO( PUT )05 Mar 2015410.0029600015.6036.0015.6034.5019.3529612.88379.350
RANBAXY RANB53P700SO( PUT )26 Mar 2015700.001820003.008.503.008.50-1.1536412.84731.150
ICICIBANK ICICC3P340SO( PUT )19 Mar 2015340.003725000.506.300.506.300.7529812.79348.400
CAIRN CARN53C265SO( CALL )26 Mar 2015265.004720000.203.200.203.20-0.9047212.59253.000
EXIDEIND EXIDA3C160SO( CALL )05 Mar 2015160.0066400030.1530.1521.1021.300.0033212.32180.900
GRASIM GRSMA3C3750SO( CALL )05 Mar 20153750.0030000340.00340.00340.00340.00271.7024012.274000.707000
FEDERALBNK FEDB53P150SO( PUT )26 Mar 2015150.008000000.255.250.255.250.8040012.22150.750
SSLT SESAA3C195SO( CALL )05 Mar 2015195.0056800014.0027.0014.0027.003.9056812.22221.500
MOTHERSUMI MSSLA3P490SO( PUT )05 Mar 2015490.0024000012.4023.5012.4023.002.8048012.18 0
SBIN SBIL53P290SO( PUT )26 Mar 2015290.004000000.305.300.305.300.0532011.71302.750
GAIL GAILA3C390SO( CALL )05 Mar 2015390.0028000027.0027.0016.7017.100.0056011.53408.550
SENSEX BSXA3C26800IO( CALL )05 Mar 201526800.0037803750.003750.002960.002960.00281.0525211.3929593.730
SENSEX BSX53P29200IO( PUT )26 Mar 201529200.003810277.50288.55218.45218.45-92.6525411.2229593.73255
HEXAWARE HXTLA3C250SO( CALL )05 Mar 2015250.0041000028.0028.0012.4026.5010.3020511.09276.000
BANKINDIA BOIL53C270SO( CALL )26 Mar 2015270.004000000.152.100.152.100.4540010.84239.800
ANDHRABANK ANBK53C85SO( CALL )26 Mar 201585.0012000001.004.001.004.000.5530010.5087.050
BANKINDIA BOILC3C260SO( CALL )19 Mar 2015260.004000000.102.050.102.050.1540010.44239.800
ULTRACEMCO ULCL53C3300SO( CALL )26 Mar 20153300.0030000148.00148.00101.00120.00-69.1024010.283354.950
APOLLOTYRE APLTA3C155SO( CALL )05 Mar 2015155.0058000014.5027.8014.5027.203.4529010.20179.150
SUNTV SUNT53C420SO( CALL )26 Mar 2015420.002340003.0020.003.0020.00-0.2023410.09422.900
L&TFH LNTFA3P65SO( PUT )05 Mar 201565.0014720003.303.350.052.501.103689.88 716000
SENSEX BSXC3C30000IO( CALL )19 Mar 201530000.003240170.00575.00170.00575.00523.402169.8429593.730
SENSEX BSXC3C29800IO( CALL )19 Mar 201529800.003240190.00595.00190.00595.00340.852169.7829593.730
ENGINERSIN ENGIA3C200SO( CALL )05 Mar 2015200.0045200010.8522.0010.8021.954.054529.78 0
IBREALEST IBRL53C80SO( CALL )26 Mar 201580.0011760000.203.600.203.60-0.252949.6376.750
SENSEX BSXC3P29200IO( PUT )19 Mar 201529200.003240160.00565.00160.00565.00374.752169.5729593.730
ZEEL ZEELA3C320SO( CALL )05 Mar 2015320.0028000014.1027.4014.1026.903.902809.53347.950
UNIONBANK UBIL53P165SO( PUT )26 Mar 2015165.005560000.505.000.505.000.305569.32174.100
ICICIBANK ICIC53P330SO( PUT )26 Mar 2015330.002800000.404.700.404.700.702249.31348.400
DABUR DABU53P260SO( PUT )26 Mar 2015260.003520000.403.800.403.80-1.703529.22264.550
ORIENTBANK OBNKC3C260SO( CALL )19 Mar 2015260.003480000.204.200.204.200.503489.12254.150
IDBI IDBIA3P70SO( PUT )05 Mar 201570.0012640000.052.000.052.000.453169.0881.951200000
ZEEL ZEELA3P360SO( PUT )05 Mar 2015360.0024000023.2023.2012.2013.20-3.852409.07347.950
FEDERALBNK FEDB53C150SO( CALL )26 Mar 2015150.005760001.205.701.205.700.252888.83150.750
SBIN SBIL53C310SO( CALL )26 Mar 2015310.002775001.308.501.308.500.302228.73302.750
SBIN SBIL53P280SO( PUT )26 Mar 2015280.003100000.202.850.202.850.202488.72302.750
BANKINDIA BOIL53C235SO( CALL )26 Mar 2015235.003550007.507.507.507.50-4.053558.60239.80355000
SYNDIBANK SYND53C120SO( CALL )26 Mar 2015120.006960001.005.301.005.300.603488.57122.700
BANKINDIA BOIL53P235SO( PUT )26 Mar 2015235.003550006.256.256.256.25-3.003558.56239.80355000
BHEL BHEL53P250SO( PUT )26 Mar 2015250.003400000.203.000.203.000.053408.55273.950
M&MFIN MFSL53C280SO( CALL )26 Mar 2015280.003000000.304.300.304.30-0.203008.46262.350
BANKINDIA BOIL53P210SO( PUT )26 Mar 2015210.004000000.202.200.202.200.204008.44239.800
SAIL SAILB3P60SO( PUT )12 Mar 201560.0013680001.451.500.050.050.003428.3169.650
HAVELLS HAILA3C250SO( CALL )05 Mar 2015250.0029600017.8036.5017.8036.207.452968.20283.150
IOB IOBLA3P45SO( PUT )05 Mar 201545.0017680001.251.351.101.101.054428.1849.951768000
BANKINDIA BOILA3P255SO( PUT )05 Mar 2015255.0030000011.5020.8011.5020.301.303008.13239.800
CAIRN CARNA3C230SO( CALL )05 Mar 2015230.0031000034.3534.3521.4521.50-3.053107.99253.000
HAVELLS HAILA3C265SO( CALL )05 Mar 2015265.002840008.2018.608.2018.304.402847.90283.150
VOLTAS VOLTC3P270SO( PUT )19 Mar 2015270.002820001.258.251.258.25-0.552827.74271.800
ITC ITCL53P330SO( PUT )26 Mar 2015330.002320000.504.500.504.50-4.502327.72341.350
IDBI IDBIA3P75SO( PUT )05 Mar 201575.0010000002.002.002.002.000.052507.7081.951000000
DISHTV DISHA3C95SO( CALL )05 Mar 201595.008000001.301.300.050.050.002007.6587.250
CAIRN CARN53C260SO( CALL )26 Mar 2015260.002840000.304.500.304.50-1.402847.45253.000
BHEL BHELA3C250SO( CALL )05 Mar 2015250.0027600014.5025.8014.5025.201.202767.44273.950
L&TFH LNTFA3C75SO( CALL )05 Mar 201575.009640001.002.650.202.652.552417.40 428000
AMTEKAUTO AMTKA3C140SO( CALL )05 Mar 2015140.0047200010.4021.0010.3021.004.152367.34 0
BANKINDIA BOILA3C220SO( CALL )05 Mar 2015220.003120009.7020.659.6520.504.303127.32239.800
ORIENTBANK OBNK53C270SO( CALL )26 Mar 2015270.002680000.303.300.303.300.052687.28254.150
DISHTV DISH53P90SO( PUT )26 Mar 201590.007680002.104.702.104.70-0.801927.1787.250
IDBI IDBI53P80SO( PUT )26 Mar 201580.008360003.508.203.508.201.152097.0981.9536000
RCOM RCOMB3C70SO( CALL )12 Mar 201570.009960002.102.150.100.10-0.404987.0766.2560000
INDIACEM INCMC3C115SO( CALL )19 Mar 2015115.006040001.004.050.050.05-3.453027.04107.400
M&MFIN MFSL53P260SO( PUT )26 Mar 2015260.002660000.505.000.505.00-3.852666.98262.350
CESC CESC53P600SO( PUT )26 Mar 2015600.0011100029.0029.0017.0018.70-18.202226.90605.150
ADANIPOWER ADPWC3C55SO( CALL )19 Mar 201555.0012000000.503.000.503.000.401506.8157.000
ICICIBANK ICICB3C350SO( CALL )12 Mar 2015350.001900001.006.251.006.25-1.251526.71348.400
ASHOKLEY ALLDA3P70SO( PUT )05 Mar 201570.009280002.852.900.750.750.451166.6673.850
HINDPETRO HPCLA3P640SO( PUT )05 Mar 2015640.0010000024.0024.7524.0024.75-0.252006.64656.85300000
CROMPGREAV CRGLA3C160SO( CALL )05 Mar 2015160.0037600012.0021.0012.0020.900.953766.63181.050
HDIL HDILB3C120SO( CALL )12 Mar 2015120.005440001.004.900.100.10-4.201366.63115.650
TATAPOWER TATP53P85SO( PUT )26 Mar 201585.007680000.152.350.152.35-0.451926.6287.150
SENSEX BSX53P29400IO( PUT )26 Mar 201529400.002220382.05382.05279.15293.50-15.251486.5929593.731500
VOLTAS VOLTA3C260SO( CALL )05 Mar 2015260.0024000018.6018.6010.8011.10-2.902406.59271.800
M&MFIN MFSLC3C270SO( CALL )19 Mar 2015270.002400000.555.550.555.55-0.302406.55262.350
STAR STAC53P1000SO( PUT )26 Mar 20151000.006200072.4572.4540.0040.00-34.401246.54 0
IDBI IDBIB3P70SO( PUT )12 Mar 201570.009120001.952.500.300.30-0.352286.5181.950
BANKINDIA BOIL53P220SO( PUT )26 Mar 2015220.002920000.403.800.403.80-0.202926.48239.800
LICHSGFIN LICH53P490SO( PUT )26 Mar 2015490.0012800017.1517.1511.1017.000.151286.47491.706000
BANKBARODA BOBLC3P175SO( PUT )19 Mar 2015175.003650000.203.500.203.500.402926.45187.700
BANKBARODA BOBL53C185SO( CALL )26 Mar 2015185.003350000.707.700.707.650.552686.33187.700
DISHTV DISHC3C85SO( CALL )19 Mar 201585.007120000.803.600.803.600.251786.2087.250
DISHTV DISH53P85SO( PUT )26 Mar 201585.007120000.353.150.353.150.501786.1787.250
SENSEX BSXC3C30200IO( CALL )19 Mar 201530200.002010200.00200.0030.0030.00-480.001346.0929593.730
BANKBARODA BOBL53P180SO( PUT )26 Mar 2015180.003325000.306.300.306.300.252666.09187.700
IDBI IDBIB3C75SO( CALL )12 Mar 201575.008000000.151.650.151.650.202006.0781.950
BHEL BHEL53C260SO( CALL )26 Mar 2015260.0022000020.0020.0012.0020.00-0.852206.07273.950
SENSEX BSXB3C30000IO( CALL )12 Mar 201530000.002010200.00200.0034.0034.00-376.001346.0529593.730
VOLTAS VOLT53C300SO( CALL )26 Mar 2015300.002000000.303.800.303.80-0.752006.04271.800
RECLTD RECL53P360SO( PUT )26 Mar 2015360.0015900017.4517.457.0017.400.101595.92359.255000
JSWENERGY JSWEC3C115SO( CALL )19 Mar 2015115.004960000.204.200.204.200.651245.81114.200
BANKBARODA BOBLC3C190SO( CALL )19 Mar 2015190.003000000.354.350.354.350.502405.77187.700
M&MFIN MFSLC3P260SO( PUT )19 Mar 2015260.002180000.906.400.906.40-1.052185.74262.350
L&TFH LNTFA3C110SO( CALL )05 Mar 2015110.005160002.652.650.050.050.001295.74 0
CAIRN CARNA3C235SO( CALL )05 Mar 2015235.0022600011.8020.6011.8019.40-0.202265.66253.000
NHPC NHPCB3P18SO( PUT )12 Mar 201518.0030000001.051.100.050.050.003005.5721.05120000
SENSEX BSXB3C30400IO( CALL )12 Mar 201530400.001800200.00200.0075.0075.0041.601205.4929593.730
INDIACEM INCMB3P105SO( PUT )12 Mar 2015105.005080000.202.800.202.80-0.502545.42107.400
IDBI IDBIB3P60SO( PUT )12 Mar 201560.008640001.002.500.050.050.002165.2881.95236000
IBREALEST IBRL53P75SO( PUT )26 Mar 201575.006880000.103.000.103.000.451725.2676.750
TVSMOTOR TMCLA3P280SO( PUT )05 Mar 2015280.0018000011.0011.0011.0011.001.851805.23 180000
ORIENTBANK OBNK53P245SO( PUT )26 Mar 2015245.0020000012.5012.5011.5011.501.002005.14254.150
ORIENTBANK OBNK53C245SO( CALL )26 Mar 2015245.0020000012.0012.0011.0011.004.502005.13254.150
IBREALEST IBRLA3P70SO( PUT )05 Mar 201570.007080001.002.200.100.100.051775.0676.75300000
CAIRN CARN53P240SO( PUT )26 Mar 2015240.002080000.102.500.102.500.452085.01253.000
TATAMOTORS TAMO53C580SO( CALL )26 Mar 2015580.008300022.0022.0015.0016.70-2.301664.96574.600
ASHOKLEY ALLDA3C90SO( CALL )05 Mar 201590.005440002.352.350.050.050.00684.9673.850
HDIL HDIL53C120SO( CALL )26 Mar 2015120.004000000.154.300.154.300.601004.90115.650
JISLJALEQS JISLB3P75SO( PUT )12 Mar 201575.006120004.404.403.903.902.451534.8473.400
SENSEX BSXC3P29000IO( PUT )19 Mar 201529000.00162090.00490.0090.00490.00358.701084.7429593.730
RELINFRA RLNF53P440SO( PUT )26 Mar 2015440.001060000.204.000.204.00-0.902124.68494.550
KTKBANK KARBA3P160SO( PUT )05 Mar 2015160.0026400012.5022.2012.5021.901.601324.68139.350
BANKBARODA BOBL53C190SO( CALL )26 Mar 2015190.002400000.805.800.805.800.701924.63187.700
ORIENTBANK OBNKB3P230SO( PUT )12 Mar 2015230.002000000.650.650.650.65-2.202004.61254.150
GMRINFRA GMRIC3P20SO( PUT )19 Mar 201520.0020700001.352.801.352.800.352304.5617.450
VOLTAS VOLT53C310SO( CALL )26 Mar 2015310.001460000.202.800.202.800.001464.54271.800
VOLTAS VOLTC3P260SO( PUT )19 Mar 2015260.001720000.505.100.505.100.101724.52271.800
DABUR DABU53C280SO( CALL )26 Mar 2015280.001600000.302.800.302.801.101604.50264.550
AXISBANK AXIS53P620SO( PUT )26 Mar 2015620.00700005.7015.705.7015.70-1.951404.41632.850
VOLTAS VOLT53P260SO( PUT )26 Mar 2015260.001660000.806.800.806.800.201664.37271.800
ASHOKLEY ALLDA3C95SO( CALL )05 Mar 201595.004480002.352.350.050.050.05564.3073.850
L&TFH LNTFA3C105SO( CALL )05 Mar 2015105.004000003.653.650.050.050.001004.27 0
ALBK ALBK53C115SO( CALL )26 Mar 2015115.003640000.152.350.152.350.201824.23110.550
PNB PNBK53C150SO( CALL )26 Mar 2015150.0025000019.0019.0012.0018.951.402004.14169.300
TVSMOTOR TMCL53P300SO( PUT )26 Mar 2015300.0012800031.0031.0015.4015.40-14.051284.13 0
IDFC IDFC53P175SO( PUT )26 Mar 2015175.002280000.202.950.202.95-0.151144.02183.600
KTKBANK KARBA3C125SO( CALL )05 Mar 2015125.0028400020.2020.2012.8012.90-1.801424.02139.350
UCOBANK UCOB53C75SO( CALL )26 Mar 201575.005280000.151.650.151.650.251324.0074.150
IBREALEST IBRL53C75SO( CALL )26 Mar 201575.004960002.356.352.356.35-0.101243.9376.750
SYNDIBANK SYNDA3P135SO( PUT )05 Mar 2015135.002640009.4018.009.4014.80-0.401323.90122.700
JPASSOCIAT JAIAA3P22SO( PUT )05 Mar 201522.0016800001.151.151.001.150.152103.8725.951880000
ALBK ALBK53C110SO( CALL )26 Mar 2015110.003440000.403.900.403.90-0.051723.85110.550
AMTEKAUTO AMTKA3P170SO( PUT )05 Mar 2015170.0020400018.0018.009.9010.00-3.151023.75 0
RELCAPITAL RCAPA3C460SO( CALL )05 Mar 2015460.00800007.457.457.457.451.301603.73477.8580000
L&TFH LNTFA3C90SO( CALL )05 Mar 201590.004000003.653.650.050.050.001003.67 0
SSLT SESAA3C190SO( CALL )05 Mar 2015190.0017000017.8031.5017.8031.203.101703.64221.500
GODREJIND GOILA3C310SO( CALL )05 Mar 2015310.0010610618.5537.3518.5537.356.801063.58337.450
IBREALEST IBRL53P80SO( PUT )26 Mar 201580.004240001.005.701.005.700.801063.5376.750
SBIN SBILMAR2015SF26 Mar 2015-112500302.85306.55301.40304.901.50903.41302.7535000
SENSEX BSX53C29600IO( CALL )26 Mar 201529600.001125439.20540.85439.20522.40120.30753.3829593.7320595
TATAPOWER TATPA3C95SO( CALL )05 Mar 201595.003520001.801.800.100.100.00883.3787.150
IDBI IDBIB3P65SO( PUT )12 Mar 201565.004960002.002.500.050.050.001243.2881.950
IDBI IDBIC3C75SO( CALL )19 Mar 201575.004240000.102.450.102.450.351063.2381.950
BANKBARODA BOBL53C175SO( CALL )26 Mar 2015175.001750005.2513.105.105.10-7.501403.21187.7025000
UCOBANK UCOB53P70SO( PUT )26 Mar 201570.004480000.151.950.151.950.251123.1874.150
SENSEX BSX53P30000IO( PUT )26 Mar 201530000.00990751.00752.00751.00752.00-248.50663.0429593.730
INDIACEM INCMA3P100SO( PUT )05 Mar 2015100.002960001.002.451.002.452.201483.03107.40296000
TCS TCSLMAR2015SF26 Mar 2015-110002709.002798.002709.002794.70112.00883.022774.707500
AMTEKAUTO AMTKA3P185SO( PUT )05 Mar 2015185.0014400016.8026.9016.8026.40-1.70722.97 0
DLF DLFLA3P175SO( PUT )05 Mar 2015175.0015200012.4024.6012.4024.404.10762.93151.200
SBIN SBIL53C320SO( CALL )26 Mar 2015320.00900001.005.301.005.300.35722.90302.750
DLF DLFLA3C140SO( CALL )05 Mar 2015140.0018400020.4020.4010.8010.90-3.75922.86151.200
SENSEX BSX53P29600IO( PUT )26 Mar 201529600.00945490.00490.00348.65371.10-115.50632.8329593.730
ASHOKLEY ALLDA3P45SO( PUT )05 Mar 201545.006080002.902.900.050.050.00762.8273.850
SYNDIBANK SYNDA3C100SO( CALL )05 Mar 2015100.0024000012.1022.1012.1020.901.151202.80122.700
BANKBARODA BOBL53C180SO( CALL )26 Mar 2015180.001500003.509.903.508.70-0.901202.79187.700
UCOBANK UCOBA3P65SO( PUT )05 Mar 201565.004240001.501.500.100.100.051062.7874.150
RECLTD RECLA3C310SO( CALL )05 Mar 2015310.007500058.0058.0058.0058.0028.70752.76359.250
VOLTAS VOLT53P250SO( PUT )26 Mar 2015250.001080000.304.000.304.000.251082.72271.800
PNB PNBK54C165SO( CALL )30 Apr 2015165.001500004.0011.004.0011.000.301202.58169.300
TVSMOTOR TMCLC3C260SO( CALL )19 Mar 2015260.009100019.7019.7019.7019.702.25912.54 91000
UNITECH UNIT53P20SO( PUT )26 Mar 201520.0012240000.101.400.101.40-0.151362.5420.000
RPOWER RPOWA3P50SO( PUT )05 Mar 201550.004680002.202.200.200.200.151172.4162.60228000
GMRINFRA GMRI53P14SO( PUT )26 Mar 201514.0016740000.700.700.100.100.051862.4117.450
IOB IOBLA3P42SO( PUT )05 Mar 201542.005520001.351.351.351.351.301382.3949.95552000
ASHOKLEY ALLDA3P60SO( PUT )05 Mar 201560.003760002.752.750.050.900.85472.3373.85200000
BPCL BPCLA3C740SO( CALL )05 Mar 2015740.002900039.9044.8039.9044.8028.45582.26779.700
LT LNTLMAR2015SF26 Mar 2015-120001845.151868.701845.151865.005.00482.231848.902500
JSWENERGY JSWEA3P95SO( PUT )05 Mar 201595.002320000.502.300.050.050.00582.23114.200
RELIANCE RELIB3C860SO( CALL )12 Mar 2015860.002500022.7022.7022.7022.705.651002.20901.6525000
UCOBANK UCOBB3C80SO( CALL )12 Mar 201580.002720001.001.500.050.050.00682.1974.150
BHEL BHELMAR2015SF26 Mar 2015-81000270.75274.25267.00272.950.00812.19273.9533000
TATAGLOBAL TGBL53C160SO( CALL )26 Mar 2015160.001320003.104.703.104.701.10662.16163.150
VOLTAS VOLTB3C250SO( CALL )12 Mar 2015250.007400033.1033.1033.1033.1024.10742.09271.800
IDBI IDBIB3P50SO( PUT )12 Mar 201550.004080002.502.500.050.050.001022.0981.950
JINDALSTEL JSPLA3C195SO( CALL )05 Mar 2015195.001000009.909.900.100.10-8.901002.00192.85200000
ALBK ALBKA3P95SO( PUT )05 Mar 201595.002000002.152.200.100.10-1.151001.92110.558000
ANDHRABANK ANBKA3C75SO( CALL )05 Mar 201575.002240006.5011.106.5010.800.15561.8787.050
LT LNTLA3C1770SO( CALL )05 Mar 20151770.001000086.0086.0086.0086.0058.90401.851848.900
SUNPHARMA SUNPC3C880SO( CALL )19 Mar 2015880.002000028.0070.0028.0070.0015.60801.85942.400
TVSMOTOR TMCLB3C280SO( CALL )12 Mar 2015280.00650005.305.305.305.300.85651.85 65000
DLF DLFL53C150SO( CALL )26 Mar 2015150.001160004.009.204.007.65-1.40581.82151.200
IOB IOBLA3P44SO( PUT )05 Mar 201544.004000001.351.351.351.350.251001.8149.95672000
ASHOKLEY ALLDA3P50SO( PUT )05 Mar 201550.003520002.902.900.050.050.00441.8173.850
IBREALEST IBRLA3P55SO( PUT )05 Mar 201555.003200000.502.200.050.100.05801.7976.750
CIPLA CIPLMAR2015SF26 Mar 2015-24500723.35737.25719.15732.8534.35491.78730.606000
JPPOWER JPPWB3C6SO( CALL )12 Mar 20156.0015900003.506.003.506.000.201061.7012.280
AMTEKAUTO AMTKA3C150SO( CALL )05 Mar 2015150.001080004.309.804.309.802.70541.69 0
AXISBANK AXISMAR2015SF26 Mar 2015-25000643.05643.40634.20636.60-14.20501.59632.851000
RCOM RCOMA3C70SO( CALL )05 Mar 201570.002240001.451.450.100.100.051121.5866.250
DISHTV DISHA3C65SO( CALL )05 Mar 201565.0019200012.4023.2012.4022.601.75481.5887.250
ALBK ALBK53P120SO( PUT )26 Mar 2015120.001200008.0012.008.008.50-3.20601.56110.550
L&TFH LNTFA3C95SO( CALL )05 Mar 201595.001600003.653.650.050.050.00401.54 0
ALBK ALBK53C100SO( CALL )26 Mar 2015100.001400006.0010.506.0010.25-0.05701.51110.550
CROMPGREAV CRGLA3C155SO( CALL )05 Mar 2015155.008000032.0032.0032.0032.0014.45801.49181.050
RPOWER RPOWA3C70SO( CALL )05 Mar 201570.002080001.401.450.050.05-0.05521.4762.600
CAIRN CARNB3C210SO( CALL )12 Mar 2015210.005600027.0062.9027.0062.8017.90561.42253.000
ASHOKLEY ALLDA3P65SO( PUT )05 Mar 201565.002000002.752.752.752.752.70251.3573.85200000
ALBK ALBKA3C100SO( CALL )05 Mar 2015100.001240005.4010.505.4010.301.55621.33110.550
IOB IOBL53P48SO( PUT )26 Mar 201548.002720000.201.600.201.600.10681.3349.950
IFCI IFCI53C34SO( CALL )26 Mar 201534.003520002.404.602.404.600.30441.3239.000
ANDHRABANK ANBKA3C70SO( CALL )05 Mar 201570.001600009.5015.809.5015.800.15401.3287.050
RPOWER RPOWA3P55SO( PUT )05 Mar 201555.002320002.752.750.050.05-2.35581.3062.60176000
JISLJALEQS JISLA3C75SO( CALL )05 Mar 201575.001680001.002.450.050.05-2.15421.2873.4016000
AXISBANK AXISA3C600SO( CALL )05 Mar 2015600.002000052.0052.0033.1033.10-15.75401.28632.850
ALBK ALBKA3P100SO( PUT )05 Mar 2015100.001240002.152.200.050.05-0.05621.25110.550
STAR STACA3C840SO( CALL )05 Mar 2015840.001300098.00139.0098.00139.0039.60261.24 0
SYNDIBANK SYND53C115SO( CALL )26 Mar 2015115.001000004.008.504.008.500.15501.21122.700
HINDALCO HNDL53P160SO( PUT )26 Mar 2015160.00720005.107.005.107.000.40361.19158.300
SAIL SAILB3P50SO( PUT )12 Mar 201550.002320000.501.500.050.050.00581.1769.650
RCOM RCOMA3C75SO( CALL )05 Mar 201575.001520001.401.400.100.100.05761.1566.250
L&TFH LNTFA3C100SO( CALL )05 Mar 2015100.001120003.653.650.050.050.00281.14 0
ICICIBANK ICICMAR2015SF26 Mar 2015-31250347.40350.70346.40350.70-0.30251.09348.4062500
RPOWER RPOWA3P45SO( PUT )05 Mar 201545.002280002.202.202.202.202.15571.0762.60228000
BHEL BHEL53C250SO( CALL )26 Mar 2015250.004000016.0022.0016.0022.00-6.25401.07273.950
AXISBANK AXISA3C560SO( CALL )05 Mar 2015560.001700070.0070.0070.0070.00-5.75341.07632.855000
IOB IOBLA3P46SO( PUT )05 Mar 201546.002280001.351.351.351.351.30571.0749.95512000
INFY INFYMAR2015SF26 Mar 2015-45002306.252313.302302.952306.05-7.10181.032297.3571500
IBREALEST IBRLA3P60SO( PUT )05 Mar 201560.001680002.002.200.050.050.00421.0276.750
RELIANCE RELI53P940SO( PUT )26 Mar 2015940.001000060.0060.0042.0042.00-31.60400.99901.650
CENTURYTEX CENTA3C530SO( CALL )05 Mar 2015530.001700052.6052.6052.6052.6039.60340.99557.050
LICHSGFIN LICHA3C450SO( CALL )05 Mar 2015450.002000035.6049.3535.6049.3513.10200.98491.700
ARVIND ARVIA3C270SO( CALL )05 Mar 2015270.003000045.7059.9045.7059.9014.95300.97320.050
JSWENERGY JSWE53C115SO( CALL )26 Mar 2015115.00800002.802.802.802.802.15200.94114.200
MARUTI MARUMAR2015SF26 Mar 2015-25003731.303737.203720.203728.00-1.95200.933708.90875
SKSMICRO SMILA3C410SO( CALL )05 Mar 2015410.002000042.8058.4042.8058.4012.60200.92 0
IDBI IDBIB3P55SO( PUT )12 Mar 201555.001600002.502.500.050.050.00400.9081.950
CESC CESCA3C500SO( CALL )05 Mar 2015500.001500089.00112.2089.00112.2026.55300.90605.150
ADANIPOWER ADPW53C50SO( CALL )26 Mar 201550.001600004.007.804.007.801.45200.8957.000
PNB PNBK53C155SO( CALL )26 Mar 2015155.00500008.0013.508.0013.500.15400.83169.300
HAVELLS HAILA3C260SO( CALL )05 Mar 2015260.002800011.2011.2011.2011.20-7.55280.76283.1528000
UNITECH UNIT53C20SO( CALL )26 Mar 201520.003600000.501.900.501.900.05400.7620.000
RELIANCE RELIMAR2015SF26 Mar 2015-8250876.40907.50876.40906.0036.00330.73901.65234750
SUNPHARMA SUNPMAR2015SF26 Mar 2015-7750942.00952.65941.50943.8525.20310.73942.405500
DISHTV DISH53C80SO( CALL )26 Mar 201580.00800004.008.504.008.501.25200.6987.250
HEXAWARE HXTLMAR2015SF26 Mar 2015-24000271.55279.20271.55279.107.45120.66276.000
DLF DLFL53C140SO( CALL )26 Mar 2015140.004000020.5020.5018.0018.001.55200.64151.200
ADANIPOWER ADPW53C52SO( CALL )26 Mar 201552.001120002.505.002.505.000.15140.6257.000
UNITECH UNITA3P14SO( PUT )05 Mar 201514.003780002.152.152.152.150.35420.6120.001521000
RELCAPITAL RCAPA3C400SO( CALL )05 Mar 2015400.001300061.8083.0061.8083.0022.10260.61477.850
TVSMOTOR TMCLA3C200SO( CALL )05 Mar 2015200.002000083.5098.0083.5098.0025.85200.58 0
SAIL SAIL53C65SO( CALL )26 Mar 201565.00800004.007.004.007.001.15200.5669.650
SAIL SAIL53C60SO( CALL )26 Mar 201560.00800006.2014.006.2014.003.75200.5669.650
TVSMOTOR TMCLA3C260SO( CALL )05 Mar 2015260.002000017.0017.0017.0017.004.25200.55 20000
RELINFRA RLNFA3C420SO( CALL )05 Mar 2015420.001100063.5082.8063.5082.8022.35220.54494.550
DISHTV DISHB3C95SO( CALL )12 Mar 201595.00560001.551.551.551.551.40140.5487.2556000
DISHTV DISHB3C90SO( CALL )12 Mar 201590.00600000.050.050.050.05-1.55150.5487.250
TATAPOWER TATPB3P85SO( PUT )12 Mar 201585.00600000.050.050.050.05-1.50150.5187.150
SAIL SAILB3C80SO( CALL )12 Mar 201580.00640000.050.050.050.05-1.65160.5169.650
SENSEX BSX53C29200IO( CALL )26 Mar 201529200.00165665.00687.55649.10687.5542.55110.4929593.73330
SAIL SAILC3C75SO( CALL )19 Mar 201575.00640001.651.651.651.651.10160.4969.6564000
RPOWER RPOWA3P60SO( PUT )05 Mar 201560.00800003.003.000.053.000.40200.4962.6032000
IBREALEST IBRLA3C80SO( CALL )05 Mar 201580.00600000.050.050.050.05-1.85150.4876.750
DISHTV DISHB3P75SO( PUT )12 Mar 201575.00640000.050.050.050.05-1.60160.4887.250
SYNDIBANK SYNDAPR2015SF30 Apr 2015-40000125.00125.00115.00124.959.95200.48122.702000
SUNPHARMA SUNP53C980SO( CALL )26 Mar 2015980.00475011.0511.301.2511.001.50190.47942.40250
HEROMOTOCO HEROMAR2015SF26 Mar 2015-17502639.752657.452639.752657.4519.85140.462636.9551875
RPOWER RPOWB3C70SO( CALL )12 Mar 201570.00600001.651.651.651.651.60150.4362.6060000
SAIL SAILB3C75SO( CALL )12 Mar 201575.00560000.050.050.050.05-1.80140.4269.650
DISHTV DISHB3P70SO( PUT )12 Mar 201570.00600000.100.100.100.10-1.55150.4287.250
RPOWER RPOWA3C75SO( CALL )05 Mar 201575.00520000.050.050.050.05-2.25130.3962.600
ALBK ALBKMAR2015SF26 Mar 2015-36000110.00110.05109.00109.05-0.25180.39110.550
ACC ACCLMAR2015SF26 Mar 2015-20001763.901763.901701.001755.0072.7580.351759.15250
STAR STAC53C980SO( CALL )26 Mar 2015980.0035005.0030.005.005.10-20.1570.35 0
UNITECH UNITB3C24SO( CALL )12 Mar 201524.001440000.050.050.050.05-0.85160.3520.000
AXISBANK AXISB3C640SO( CALL )12 Mar 2015640.00500030.0030.0030.0030.004.50100.34632.855000
CENTURYTEX CENTB3P560SO( PUT )12 Mar 2015560.0060004.004.004.004.00-36.00120.34557.050
HAVELLS HAILA3C230SO( CALL )05 Mar 2015230.001200046.6057.6046.6057.608.90120.34283.150
DISHTV DISHA3C55SO( CALL )05 Mar 201555.004000018.5041.4518.5041.4510.60100.3487.250
JISLJALEQS JISLA3C70SO( CALL )05 Mar 201570.00480001.001.001.001.000.15120.3473.4048000
RCOM RCOMA3C80SO( CALL )05 Mar 201580.00400001.401.401.401.401.35200.3366.2540000
BHARTIARTL BHRTMAR2015SF26 Mar 2015-9500345.85351.00345.85351.00-2.55190.33348.959500
HINDALCO HNDLMAR2015SF26 Mar 2015-20000159.40159.40158.25158.901.45100.32158.3010000
PFC PFCLB3P310SO( PUT )12 Mar 2015310.00100001.0010.500.9010.401.35100.32305.850
SENSEX BSX53C29400IO( CALL )26 Mar 201529400.00105550.00619.20550.00619.2036.4070.3129593.7390
PFC PFCLMAR2015SF26 Mar 2015-10000295.00305.00295.00295.80-14.75100.30305.850
TVSMOTOR TMCLB3P300SO( PUT )12 Mar 2015300.00900035.0035.0035.0035.007.0090.30 9000
GMRINFRA GMRIB3C22SO( CALL )12 Mar 201522.001350000.050.050.050.05-1.00150.3017.450
ITC ITCLMAR2015SF26 Mar 2015-8000344.20346.80344.20344.30-3.7080.28341.3572000
ADANIPOWER ADPWMAR2015SF26 Mar 2015-4800056.2557.5556.2557.552.6560.2757.000
TATAMOTORS TAMOMAR2015SF26 Mar 2015-4500579.35580.45577.55579.30-3.5090.26574.6054500
ARVIND ARVIA3P340SO( PUT )05 Mar 2015340.00700015.0034.1015.0033.808.7570.25320.050
BPCL BPCLB3P780SO( PUT )12 Mar 2015780.0030006.507.506.507.25-40.7560.24779.700
JINDALSTEL JSPLB3C130SO( CALL )12 Mar 2015130.001200036.0080.0036.0080.0021.25120.23192.850
GMRINFRA GMRIB3P18SO( PUT )12 Mar 201518.001260000.100.100.100.10-1.00140.2317.450
TATASTEEL TISCMAR2015SF26 Mar 2015-6500359.75359.75352.15356.103.35130.23353.504000
NHPC NHPCA3P18SO( PUT )05 Mar 201518.001200001.501.501.501.500.50120.2321.05820000
ONGC ONGCMAR2015SF26 Mar 2015-7000317.70322.70317.70321.30-4.25140.22320.90131500
GMRINFRA GMRIB3P16SO( PUT )12 Mar 201516.001260000.100.100.100.10-0.95140.2017.450
BANKINDIA BOILA3C225SO( CALL )05 Mar 2015225.0080006.7015.006.7014.803.2580.19239.800
BANKBARODA BOBLMAR2015SF26 Mar 2015-10000187.00187.05187.00187.053.4580.19187.701250
RELCAPITAL RCAPMAR2015SF26 Mar 2015-4000474.50474.50474.50474.5011.1580.19477.854000
ARVIND ARVIMAR2015SF26 Mar 2015-6000315.60327.90315.60327.9011.3060.19320.050
SENSEX BSX53P29800IO( PUT )26 Mar 201529800.0045600.00600.00515.80515.80-84.2030.1429593.7315
SENSEX BSX53C29000IO( CALL )26 Mar 201529000.0045810.00820.75809.95820.75-106.7530.1329593.7330
IDBI IDBIA3P60SO( PUT )05 Mar 201560.00200002.052.052.052.052.0050.1281.9520000
HDFCBANK HDBKMAR2015SF26 Mar 2015-10001093.501100.601093.501096.557.2040.111082.30110250
HDFC HDFCMAR2015SF26 Mar 2015-7501366.801366.801366.801366.8031.7530.101364.152250
STAR STACMAR2015SF26 Mar 2015-1000965.00980.00965.00980.0035.7020.10 0
BANKINDIA BOILMAR2015SF26 Mar 2015-4000220.00240.00220.00225.00-12.3040.09239.800
NHPC NHPCA3P20SO( PUT )05 Mar 201520.00400001.501.501.501.501.4540.0921.0540000
GMRINFRA GMRIB3C20SO( CALL )12 Mar 201520.00450000.050.050.050.05-0.9550.0917.450
ASIANPAINT ASPLMAR2015SF26 Mar 2015-1000837.80837.80837.80837.807.3020.08838.253500
WOCKPHARMA WOCKMAR2015SF26 Mar 2015-5001694.001694.001694.001694.0020.0010.08 0
TATAPOWER TATPMAR2015SF26 Mar 2015-800086.7588.0086.7588.001.2520.0787.158000
JPPOWER JPPWA3C14SO( CALL )05 Mar 201514.00450000.800.800.800.800.2030.0712.2890000
DISHTV DISHA3P75SO( PUT )05 Mar 201575.0080000.050.050.050.050.0020.0687.2520000
AMBUJACEM AMBCA3C280SO( CALL )05 Mar 2015280.0020003.007.903.007.901.0020.06281.350
BAJAJ-AUTO BAJTMAR2015SF26 Mar 2015-1252120.702120.702120.702120.7031.7010.032116.1527500
UCOBANK UCOBA3C75SO( CALL )05 Mar 201575.0040000.200.200.200.20-0.1010.0374.1564000
JPASSOCIAT JAIAA3C32SO( CALL )05 Mar 201532.0080001.251.251.251.250.2010.0325.95432000
BHEL BHELAPR2015SF30 Apr 2015-1000280.00280.00280.00280.000.0010.03273.952000
TVSMOTOR TMCLB3C260SO( CALL )12 Mar 2015260.00100018.5018.5018.5018.503.2010.03 1000
PNB PNBKB3C170SO( CALL )12 Mar 2015170.0012501.051.051.051.05-1.1510.02169.30100000
SYNDIBANK SYNDMAR2015SF26 Mar 2015-2000122.00122.00122.00122.002.0010.02122.704000
BANKINDIA BOILA3C215SO( CALL )05 Mar 2015215.00100020.0020.0020.0020.00-1.1010.02239.800
GMRINFRA GMRIA3C18SO( CALL )05 Mar 201518.0090000.050.050.050.05-0.2010.0217.459000