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 BSX49P26000IO( PUT )25 Sep 201426000.004403937022.0522.559.1510.95-17.352935958114552.3227112.211245
SENSEX BSX49P26200IO( PUT )25 Sep 201426200.001375914047.0047.0014.7519.70-34.1091727636079.5627112.2121690
SENSEX BSX49C27200IO( CALL )25 Sep 201427200.00242026530.00160.0023.05155.00111.501613516590.1527112.216555
SENSEX BSX49C27000IO( CALL )25 Sep 201427000.0099556565.00265.8547.50265.15179.05663712694.0327112.2134065
SENSEX BSX49P25800IO( PUT )25 Sep 201425800.0013155013.1513.156.457.10-9.258770339.5127112.215550
SENSEX BSXSEP2014IF25 Sep 2014-6495026582.0027194.0026565.5027156.25455.504330174.8627112.2193840
SENSEX BSX49P26400IO( PUT )25 Sep 201426400.005173594.3094.3022.1025.00-62.253449136.7327112.2126310
SENSEX BSX49P26600IO( PUT )25 Sep 201426600.0051090164.00167.2536.3538.90-135.203406136.1227112.2147520
SENSEX BSX49C27400IO( CALL )25 Sep 201427400.004782012.9082.3512.3074.0063.953188131.1127112.219615
SENSEX BSX49P26800IO( PUT )25 Sep 201426800.0021945276.55278.0060.4060.40-198.60146359.0627112.214230
SENSEX BSX49C26800IO( CALL )25 Sep 201426800.0014205128.15436.70127.50413.10259.1094738.4327112.213390
ZEEL ZEELC9P300SO( PUT )18 Sep 2014300.0011950005.555.555.555.55-3.65119536.51306.601195000
TITAN TITAC9P380SO( PUT )18 Sep 2014380.008530005.905.905.905.90-4.1085332.91387.55853000
IFCI IFCIC9C36SO( CALL )18 Sep 201436.0084600000.700.700.450.500.4594030.8734.158460000
NTPC NTPCC9C145SO( CALL )18 Sep 2014145.0013080001.003.700.103.250.1065419.37136.901408000
ADANIPOWER ADPWC9C56SO( CALL )18 Sep 201456.0032000000.501.650.501.251.2040018.4452.953200000
L&TFH LNTFC9P65SO( PUT )18 Sep 201465.0025520002.002.301.451.451.4063817.16 2552000
SSLT SESAC9C300SO( CALL )18 Sep 2014300.005420001.406.301.406.306.2527116.59284.90542000
SSLT SESAC9C320SO( CALL )18 Sep 2014320.005020001.006.301.006.306.2525116.37284.90502000
JISLJALEQS JISLC9C100SO( CALL )18 Sep 2014100.0015840001.453.550.050.050.0039616.3591.451384000
RELCAPITAL RCAPC9C560SO( CALL )18 Sep 2014560.002790002.008.652.008.658.6027915.86530.30279000
SENSEX BSX49C26400IO( CALL )25 Sep 201426400.005850321.45758.75318.35758.40391.5039015.7427112.21390
TATAGLOBAL TGBLC9C170SO( CALL )18 Sep 2014170.008360001.002.401.002.402.3541814.41164.85836000
ANDHRABANK ANBKC9C85SO( CALL )18 Sep 201485.0016240000.503.650.503.503.4540614.3580.801624000
SENSEX BSX49C26600IO( CALL )25 Sep 201426600.005235198.45588.85198.45576.00340.2034914.1327112.211980
FEDERALBNK FEDBC9P110SO( PUT )18 Sep 2014110.0010120001.003.650.053.00-0.0525311.41125.651044000
FEDERALBNK FEDBC9P115SO( PUT )18 Sep 2014115.009440000.503.650.501.651.6023611.16125.65944000
SAIL SAILC9P70SO( PUT )18 Sep 201470.0015800000.100.150.100.15-2.9539511.0875.901864000
RCOM RCOMC9C120SO( CALL )18 Sep 2014120.008700001.003.100.101.651.6043510.68105.20870000
RCOM RCOMC9C110SO( CALL )18 Sep 2014110.009260001.003.651.001.601.5546310.50105.20926000
KTKBANK KARBC9C140SO( CALL )18 Sep 2014140.007060001.003.301.003.253.2035310.11126.60706000
JISLJALEQS JISLC9P75SO( PUT )18 Sep 201475.0012600000.902.550.450.950.903159.7491.451260000
KTKBANK KARBC9P110SO( PUT )18 Sep 2014110.008160001.952.251.002.252.204089.15126.60816000
SENSEX BSX49C26200IO( CALL )25 Sep 201426200.003360487.20973.35487.20945.80444.852249.0427112.21450
JSWENERGY JSWEC9C85SO( CALL )18 Sep 201485.0010040000.501.450.501.451.402518.6777.501004000
L&TFH LNTFC9C75SO( CALL )18 Sep 201475.0010800000.503.600.502.95-0.802708.42 1128000
IOB IOBLC9P55SO( PUT )18 Sep 201455.0013840000.954.200.050.050.001737.8963.201192000
SSLT SESAC9P260SO( PUT )18 Sep 2014260.002940001.807.701.807.457.401477.86284.90294000
INDIACEM INCMC9C125SO( CALL )18 Sep 2014125.005800001.003.601.003.603.551457.45115.95580000
INDIACEM INCMC9P110SO( PUT )18 Sep 2014110.006320001.003.350.503.002.801587.15115.95632000
L&TFH LNTFC9C85SO( CALL )18 Sep 201485.007640001.003.800.101.901.851916.73 764000
L&TFH LNTFC9C90SO( CALL )18 Sep 201490.007080000.102.400.101.501.451776.49 708000
UNITECH UNITC9P24SO( PUT )18 Sep 201424.0026180000.600.600.600.60-0.501546.4425.902618000
KTKBANK KARBC9C130SO( CALL )18 Sep 2014130.004820001.003.301.003.303.252416.42126.60482000
FEDERALBNK FEDBC9P105SO( PUT )18 Sep 2014105.005920002.003.600.103.002.951486.34125.65508000
KTKBANK KARBC9C150SO( CALL )18 Sep 2014150.003980000.102.400.050.050.001996.04126.60202000
JISLJALEQS JISLC9P70SO( PUT )18 Sep 201470.007920000.602.550.602.552.501985.7491.45792000
L&TFH LNTFC9P60SO( PUT )18 Sep 201460.009160000.202.500.202.502.452295.72 916000
ASHOKLEY ALLDC9P38SO( PUT )18 Sep 201438.0013750000.501.500.501.501.401255.4241.051375000
HEXAWARE HXTLC9P190SO( PUT )18 Sep 2014190.002680009.109.109.109.10-6.201345.33192.40268000
RCOM RCOMC9C130SO( CALL )18 Sep 2014130.004020000.103.100.050.050.002015.30105.20202000
POWERGRID PGCLC9C145SO( CALL )18 Sep 2014145.003480001.001.401.001.251.201745.09136.60348000
IFCI IFCIC9P28SO( PUT )18 Sep 201428.0017280000.801.500.801.500.151925.0934.151809000
DRREDDY DRRLSEP2014SF25 Sep 2014-148753085.003181.103085.003181.10101.401194.643187.752625
PETRONET PLNGC9P190SO( PUT )18 Sep 2014190.002000000.850.850.850.850.001003.81194.85200000
RPOWER RPOWC9P70SO( PUT )18 Sep 201470.005240002.904.900.401.000.901313.7974.60484000
BAJAJ-AUTO BAJTSEP2014SF25 Sep 2014-158752335.002412.002335.002410.0087.001273.772395.5014125
DISHTV DISHC9C60SO( CALL )18 Sep 201460.006000003.853.850.750.900.85753.7458.65600000
FEDERALBNK FEDBC9P95SO( PUT )18 Sep 201495.003440000.503.550.503.553.50863.38125.65344000
NHPC NHPCC9P20SO( PUT )18 Sep 201420.0015960000.900.900.500.750.651333.3220.701572000
ASHOKLEY ALLDC9C42SO( CALL )18 Sep 201442.007480000.101.050.050.05-0.45683.1741.05506000
RCOM RCOMC9P95SO( PUT )18 Sep 201495.003100001.003.301.003.303.251553.04105.20310000
ADANIPOWER ADPWC9C65SO( CALL )18 Sep 201465.004480000.101.500.101.501.45562.9752.95448000
KTKBANK KARBC9C145SO( CALL )18 Sep 2014145.002020000.102.500.102.502.451012.97126.60202000
L&TFH LNTFC9C95SO( CALL )18 Sep 201495.003040000.102.500.102.502.45762.96 304000
DISHTV DISHC9C70SO( CALL )18 Sep 201470.004080000.801.750.101.50-0.20512.9158.65480000
ADANIPOWER ADPWC9P35SO( PUT )18 Sep 201435.008000000.501.050.501.051.001002.8852.95800000
ADANIPOWER ADPWC9C54SO( CALL )18 Sep 201454.005200000.501.650.501.651.60652.8852.95520000
POWERGRID PGCLC9C140SO( CALL )18 Sep 2014140.002000000.750.750.750.750.701002.81136.60200000
RCOM RCOMC9C135SO( CALL )18 Sep 2014135.002020000.102.400.102.402.351012.77105.20202000
KTKBANK KARBC9P105SO( PUT )18 Sep 2014105.002520000.102.000.102.001.951262.69126.60252000
CAIRN CARNC9C340SO( CALL )18 Sep 2014340.00770001.006.501.006.506.45772.66326.6077000
UNIONBANK UBILC9P200SO( PUT )18 Sep 2014200.001300001.003.101.003.103.05652.63222.05130000
POWERGRID PGCLC9P130SO( PUT )18 Sep 2014130.002000000.750.750.750.750.701002.61136.60200000
ALBK ALBKC9C130SO( CALL )18 Sep 2014130.002000000.750.750.750.750.70502.61125.15200000
ADANIPOWER ADPWC9C52SO( CALL )18 Sep 201452.004800001.001.600.050.400.35602.5452.9548000
RCOM RCOMC9P85SO( PUT )18 Sep 201485.002880001.003.301.003.303.251442.54105.20288000
POWERGRID PGCLC9P125SO( PUT )18 Sep 2014125.002000000.800.800.800.800.751002.51136.60200000
ONGC ONGCSEP2014SF25 Sep 2014-60000412.00417.00412.00416.307.30602.49414.3544000
HEXAWARE HXTLC9C165SO( CALL )18 Sep 2014165.0013600013.6013.6013.6013.609.50682.42192.400
DISHTV DISHC9C80SO( CALL )18 Sep 201480.002880000.102.750.102.752.70362.3858.65288000
JISLJALEQS JISLC9C95SO( CALL )18 Sep 201495.002240000.504.200.501.601.55562.2091.45224000
IOB IOBLC9C75SO( CALL )18 Sep 201475.002880000.101.750.101.751.70362.2063.20288000
CAIRN CARNC9C350SO( CALL )18 Sep 2014350.00620001.006.501.006.506.45622.20326.6062000
L&TFH LNTFC9P55SO( PUT )18 Sep 201455.003680003.153.150.503.002.95922.13 368000
JPPOWER JPPWC9P12SO( PUT )18 Sep 201412.0016650000.500.600.500.600.551112.0914.851860000
ANDHRABANK ANBKC9P75SO( PUT )18 Sep 201475.002640000.503.300.503.303.25662.0680.80264000
IFCI IFCIC9P24SO( PUT )18 Sep 201424.008010000.102.000.101.50-0.35892.0334.151053000
INFY INFYSEP2014SF25 Sep 2014-53753685.003731.853680.003731.854.85431.983699.9021250
SAIL SAILC9P65SO( PUT )18 Sep 201465.002960001.001.250.750.75-1.80741.9575.90360000
UCOBANK UCOBC9C95SO( CALL )18 Sep 201495.002000000.750.750.750.750.70501.9187.25200000
IFCI IFCIC9P32SO( PUT )18 Sep 201432.005580002.052.050.751.251.15621.8434.15468000
RPOWER RPOWC9C90SO( CALL )18 Sep 201490.002000000.750.750.750.750.70501.8174.60200000
UCOBANK UCOBC9P85SO( PUT )18 Sep 201485.002000001.251.251.251.250.15501.7287.25200000
RPOWER RPOWC9C85SO( CALL )18 Sep 201485.002000000.850.850.850.850.80501.7174.60200000
JSWENERGY JSWEC9C80SO( CALL )18 Sep 201480.002000000.600.600.600.600.55501.6177.50200000
SAIL SAILC9C80SO( CALL )18 Sep 201480.002000000.850.850.850.850.80501.6175.90200000
ADANIPOWER ADPWC9C58SO( CALL )18 Sep 201458.002560001.601.651.451.501.45321.5252.95256000
L&TFH LNTFC9C70SO( CALL )18 Sep 201470.002120003.803.800.750.750.70531.50 212000
TATAMOTORS TAMOSEP2014SF25 Sep 2014-28000509.70525.00509.70525.0016.15281.44525.603000
RPOWER RPOWC9P65SO( PUT )18 Sep 201465.002120000.503.950.501.801.75531.4374.60212000
PTC PTCIC9C95SO( CALL )18 Sep 201495.001440000.600.600.600.600.55361.3792.55144000
ANDHRABANK ANBKC9C100SO( CALL )18 Sep 2014100.001240001.003.001.003.002.95311.2780.80124000
DISHTV DISHC9P40SO( PUT )18 Sep 201440.002880000.102.500.102.502.45361.2258.65288000
RPOWER RPOWC9P60SO( PUT )18 Sep 201460.002000000.850.850.850.850.80501.2174.60200000
HDIL HDILC9P70SO( PUT )18 Sep 201470.001680000.500.750.500.750.70211.1893.40168000
ADANIPOWER ADPWC9P46SO( PUT )18 Sep 201446.002400001.001.000.750.850.80301.1252.95240000
HDIL HDILC9P75SO( PUT )18 Sep 201475.001440000.500.750.500.750.70181.0993.40144000
EXIDEIND EXIDC9P170SO( PUT )18 Sep 2014170.00620001.002.301.002.302.05311.06177.8562000
SENSEX BSX49P27000IO( PUT )25 Sep 201427000.00390272.25272.25177.50177.50-199.15261.0627112.21750
L&TFH LNTFC9P50SO( PUT )18 Sep 201450.002000001.501.501.501.501.45501.03 200000
TATAMOTORS TAMOC9P490SO( PUT )18 Sep 2014490.00200003.753.753.753.753.70200.99525.6020000
KTKBANK KARBC9P115SO( PUT )18 Sep 2014115.00820001.651.651.651.651.60410.96126.6082000
SUNPHARMA SUNPC9P780SO( PUT )18 Sep 2014780.00120007.657.657.657.657.00240.95805.2012000
NHPC NHPCC9C26SO( CALL )18 Sep 201426.003480000.300.800.050.05-0.85290.9220.70948000
SENSEX BSXC9P26800IO( PUT )18 Sep 201426800.0033095.00269.0095.00269.0095.05220.8927112.210
TATAGLOBAL TGBLC9P155SO( PUT )18 Sep 2014155.00520001.501.501.501.501.45260.81164.8552000
SSLT SESAC9P270SO( PUT )18 Sep 2014270.00280002.006.602.006.606.55140.77284.9028000
RCOM RCOMC9P100SO( PUT )18 Sep 2014100.00760001.701.701.701.701.50380.77105.2076000
IFCI IFCIC9P26SO( PUT )18 Sep 201426.002790002.002.000.500.900.85310.7634.15279000
ASHOKLEY ALLDC9C48SO( CALL )18 Sep 201448.001540000.600.650.600.65-1.15140.7541.05253000
SENSEX BSX49P25600IO( PUT )25 Sep 201425600.002857.507.507.507.50-4.15190.7327112.21285
DISHTV DISHC9C75SO( CALL )18 Sep 201475.00880001.751.751.751.751.70110.6858.6588000
BHEL BHELSEP2014SF25 Sep 2014-30000222.80229.70222.80229.708.30150.68228.4580000
HDIL HDIL49P95SO( PUT )25 Sep 201495.006400011.5511.555.555.55-4.0580.6693.400
NHPC NHPCC9P18SO( PUT )18 Sep 201418.003480000.450.450.450.450.40290.6420.70348000
JISLJALEQS JISLC9P85SO( PUT )18 Sep 201485.00720001.801.801.801.801.70180.6291.4572000
EXIDEIND EXIDC9P165SO( PUT )18 Sep 2014165.00360002.252.252.252.252.20180.60177.8536000
CENTURYTEX CENTC9C520SO( CALL )18 Sep 2014520.001000061.0081.0061.0081.0019.70100.59596.650
JISLJALEQS JISLC9P80SO( PUT )18 Sep 201480.00680001.701.701.701.70-0.05170.5691.45124000
DISHTV DISHC9P55SO( PUT )18 Sep 201455.00960002.903.002.802.802.75120.5658.6596000
JISLJALEQS JISLC9C105SO( CALL )18 Sep 2014105.00520002.452.452.452.452.40130.5691.4552000
CAIRN CARNC9P300SO( PUT )18 Sep 2014300.00180004.504.504.504.504.45180.55326.6018000
IRB IRBIC9P250SO( PUT )18 Sep 2014250.002000012.3512.3512.3512.359.1550.52251.850
TATAMTRDVR TDVRC9P360SO( PUT )18 Sep 2014360.00140006.106.106.106.105.1070.51377.4014000
TATAMTRDVR TDVRC9P350SO( PUT )18 Sep 2014350.00140005.555.555.555.555.5070.50377.4014000
FEDERALBNK FEDBC9P120SO( PUT )18 Sep 2014120.00400001.003.551.003.553.40100.49125.6540000
ZEEL ZEELSEP2014SF25 Sep 2014-16000293.00308.00293.00308.0016.70160.48306.6011000
CIPLA CIPLC9P580SO( PUT )18 Sep 2014580.00800010.0010.0010.0010.009.9580.47620.258000
NHPC NHPCC9C24SO( CALL )18 Sep 201424.001920000.350.350.350.350.30160.4720.70216000
TCS TCSLSEP2014SF25 Sep 2014-17502615.002635.002615.002635.0040.90140.462636.652500
HINDUNILVR HULLSEP2014SF25 Sep 2014-5500752.35753.30744.15751.40-7.55110.41750.501000
JPPOWER JPPWC9P10SO( PUT )18 Sep 201410.003900000.400.500.400.500.45260.4114.85390000
M&M MNMLSEP2014SF25 Sep 2014-27501386.501391.001380.551391.00-0.95110.381391.80750
DISHTV DISHC9P45SO( PUT )18 Sep 201445.00800001.551.551.551.551.50100.3758.6580000
ADANIPOWER ADPWC9P48SO( PUT )18 Sep 201448.00720000.700.700.700.700.6590.3552.9572000
HDFC HDFCSEP2014SF25 Sep 2014-32501017.601057.001017.601057.0039.50130.341053.903500
IRB IRBIC9P255SO( PUT )18 Sep 2014255.001200016.5016.5016.5016.5010.1530.33251.850
HEROMOTOCO HEROSEP2014SF25 Sep 2014-10002930.503008.202930.503008.20174.1080.302998.15750
RELIANCE RELISEP2014SF25 Sep 2014-30001004.501010.001004.501009.1020.45120.301004.5040500
SENSEX BSX49P27200IO( PUT )25 Sep 201427200.00105290.00290.00290.00290.00-251.7070.2927112.21120
LICHSGFIN LICHSEP2014SF25 Sep 2014-8000315.00318.00313.00318.006.5080.25316.6563000
SSLT SESASEP2014SF25 Sep 2014-8000286.70288.15286.05286.052.5040.23284.904000
UNITECH UNIT49C20SO( CALL )25 Sep 201420.001020001.754.151.754.151.1060.2325.900
IRB IRBI49P260SO( PUT )25 Sep 2014260.00800025.6525.6510.9510.95-7.9520.22251.850
TATAPOWER TATPSEP2014SF25 Sep 2014-2400085.2588.0585.2588.052.4060.2188.0028000
BHARTIARTL BHRTSEP2014SF25 Sep 2014-5000416.85417.30416.85417.301.3050.21415.803000
HDFCBANK HDBKSEP2014SF25 Sep 2014-2500855.15861.45853.60861.459.0050.21856.8514000
LT LNTLSEP2014SF25 Sep 2014-12501571.201578.151570.551578.1554.5050.201574.901750
MARUTI MARUSEP2014SF25 Sep 2014-6252997.203029.552997.203029.5551.6050.193045.75250
ITC ITCLSEP2014SF25 Sep 2014-5000358.20360.00358.20360.004.3550.18358.6054000
JPPOWER JPPWC9P14SO( PUT )18 Sep 201414.001200000.850.900.850.900.8080.1814.85120000
WIPRO WIPRSEP2014SF25 Sep 2014-3000577.05583.25577.05583.2511.7560.17580.9589000
COALINDIA COALSEP2014SF25 Sep 2014-5000345.65347.70345.65346.503.3550.17344.906000
HINDALCO HNDLSEP2014SF25 Sep 2014-10000165.00165.00164.45164.803.9550.16163.054000
SBIN SBILSEP2014SF25 Sep 2014-6252591.652632.652591.652632.0054.1550.162618.751500
SUNPHARMA SUNPSEP2014SF25 Sep 2014-2000811.50811.50811.50811.5016.4540.16805.203000
ICICIBANK ICICSEP2014SF25 Sep 2014-10001527.851567.401527.851567.4031.4040.161565.351750
CIPLA CIPLSEP2014SF25 Sep 2014-2000618.20618.20618.10618.106.7520.12620.255000
JPPOWER JPPWC9C16SO( CALL )18 Sep 201416.00750000.700.700.550.55-1.9050.1214.85180000
AXISBANK AXISSEP2014SF25 Sep 2014-2500402.65404.60402.65404.603.6520.10405.255000
NTPC NTPCSEP2014SF25 Sep 2014-6000134.95137.40134.95137.403.5030.08136.9090000
SENSEX BSXOCT2014IF30 Oct 2014-3027290.0027299.0027290.0027299.00369.0020.0827112.2178045
IDFC IDFCSEP2014SF25 Sep 2014-4000148.00148.00148.00148.002.7520.06147.4056000
FEDERALBNK FEDBC9C140SO( CALL )18 Sep 2014140.0040001.001.001.001.000.9510.06125.654000
TATASTEEL TISCSEP2014SF25 Sep 2014-1000509.25509.25509.25509.256.4510.05506.756000
SIEMENS SIEMSEP2014SF25 Sep 2014-500890.00890.00890.00890.002.1510.04891.602500
BSE100 BSISEP2014IF25 Sep 2014-507671.007671.007671.007671.0021.0010.048200.8650
ANDHRABANK ANBKSEP2014SF25 Sep 2014-400082.0082.0082.0082.004.1510.0380.8048000
GMRINFRA GMRIC9P18SO( PUT )18 Sep 201418.00100000.500.500.500.500.4510.0222.9510000