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 BSX55C28200IO( CALL )28 May 201528200.0047840708.008.100.401.20-4.2031893813492.0527564.662400
SENSEX BSX55C28400IO( CALL )28 May 201528400.0028853702.002.150.350.60-2.051923588194.7827564.667575
SENSEX BSX55C28000IO( CALL )28 May 201528000.0024884409.8013.352.505.50-6.851658966969.3127564.6620475
SENSEX BSX55P26800IO( PUT )28 May 201526800.005506201.806.451.805.053.20367081475.9127564.66150
SENSEX BSXMAY2015IF28 May 2015-4690527415.0027570.0027336.0027554.0030.003127128.9327564.6649335
SENSEX BSXA6C28200IO( CALL )04 Jun 201528200.004473035.0067.5035.0042.50-62.502982126.3727564.660
MARUTI MARU55P3600SO( PUT )28 May 20153600.002957501.204.501.204.50-3.502366106.603721.700
SENSEX BSXA6C28000IO( CALL )04 Jun 201528000.002193045.0085.0045.0065.00-25.00146261.5627564.660
MARUTI MARU55P3650SO( PUT )28 May 20153650.001070003.007.053.007.003.5585639.123721.700
SENSEX BSXJUN2015IF25 Jun 2015-945027434.0027621.0027401.0027602.0046.0063026.0327564.6662610
TCS TCSL55C2600SO( CALL )28 May 20152600.009000034.0034.0020.0022.00-3.6072023.632616.550
SENSEX BSX55C27600IO( CALL )28 May 201527600.00841585.3599.0057.5073.75-19.3556123.2727564.6611325
L&TFH LNTF55P60SO( PUT )28 May 201560.0032000001.701.800.050.200.1080019.44 100000
RPOWER RPOW55P50SO( PUT )28 May 201550.0029160001.951.950.050.05-1.7072914.8154.1568000
ANDHRABANK ANBK55C85SO( CALL )28 May 201585.0011960002.302.300.050.050.0029910.2978.300
IDBI IDBI55P65SO( PUT )28 May 201565.0015040002.152.250.050.05-0.953769.9470.650
SYNDIBANK SYND55P100SO( PUT )28 May 2015100.009000002.652.700.050.05-0.104509.11112.300
STAR STAC57C1500SO( CALL )30 Jul 20151500.005400045.0045.0022.0022.00-19.552168.28 0
ARVIND ARVIB6C240SO( CALL )11 Jun 2015240.003000005.855.905.855.900.403007.37224.75300000
EXIDEIND EXID55C155SO( CALL )28 May 2015155.004400003.953.951.401.40-1.552206.90155.400
STAR STAC57P1040SO( PUT )30 Jul 20151040.005400039.0039.0020.0020.00-18.552165.77 0
BHARATFORG BHFL57C1410SO( CALL )30 Jul 20151410.004000044.0044.0022.0022.00-18.151605.771239.250
BHARATFORG BHFL56C1380SO( CALL )25 Jun 20151380.004000024.0024.0016.0016.00-6.051605.601239.250
WOCKPHARMA WOCK57P1290SO( PUT )30 Jul 20151290.004000099.0099.0054.0054.00-39.903205.46 0
LT LNTL57C1770SO( CALL )30 Jul 20151770.003000045.0045.0022.0022.00-4.552405.411633.850
WOCKPHARMA WOCK56P1260SO( PUT )25 Jun 20151260.004000045.0045.0023.0023.00-19.553205.17 0
BATAINDIA BATA57C1230SO( CALL )30 Jul 20151230.004000023.0023.0011.0011.00-5.051604.981037.300
ANDHRABANK ANBK55C70SO( CALL )28 May 201570.006400004.008.304.008.300.401604.8778.300
DISHTV DISH55C100SO( CALL )28 May 2015100.004720002.802.800.800.800.051184.8098.500
BHARATFORG BHFL57P1110SO( PUT )30 Jul 20151110.004000020.0020.0012.0012.00-4.201604.501239.250
RPOWER RPOW55P45SO( PUT )28 May 201545.008320001.001.950.050.150.052083.8054.154000
HDIL HDIL55C105SO( CALL )28 May 2015105.003440006.506.503.003.00-2.601723.77110.300
BATAINDIA BATA57P930SO( PUT )30 Jul 2015930.00400005.0014.005.0014.008.001603.751037.300
HDFC HDFC57P1170SO( PUT )30 Jul 20151170.003000036.0036.0026.0026.00-3.701203.601239.250
LT LNTL57P1470SO( PUT )30 Jul 20151470.002000028.0028.008.008.00-4.701602.971633.850
INDIACEM INCM55P95SO( PUT )28 May 201595.002920008.408.405.005.00-1.151462.9690.750
SRTRANSFIN SHTF56P720SO( PUT )25 Jun 2015720.00400009.009.004.004.00-4.251602.90834.600
DISHTV DISH55C90SO( CALL )28 May 201590.002960004.508.654.508.501.50742.8698.500
ASIANPAINT ASPL57P680SO( PUT )30 Jul 2015680.004000014.0014.005.005.00-1.001602.75759.350
SAIL SAIL55C75SO( CALL )28 May 201575.003360001.001.750.050.050.00842.5466.150
ANDHRABANK ANBK55C90SO( CALL )28 May 201590.002640001.002.300.050.050.00662.4078.300
SRTRANSFIN SHTF57P700SO( PUT )30 Jul 2015700.003200019.0019.0010.0010.00-6.451282.28834.600
IFCI IFCI55P36SO( PUT )28 May 201536.005600003.605.403.605.40-0.10702.2630.800
ANDHRABANK ANBK55P90SO( PUT )28 May 201590.0020000018.0018.0011.8011.80-1.70502.0978.300
WOCKPHARMA WOCK57P1020SO( PUT )30 Jul 20151020.00200005.0024.005.0024.003.101602.06 0
ASIANPAINT ASPL56C820SO( CALL )25 Jun 2015820.002400012.0012.005.005.00-1.90961.98759.350
ADANIPOWER ADPW55C34SO( CALL )28 May 201534.005040004.106.054.106.050.901261.9639.900
ALBK ALBK55P115SO( PUT )28 May 2015115.0014800019.0019.0011.7011.70-2.90741.92103.150
PTC PTCI55C75SO( CALL )28 May 201575.002480001.002.800.150.150.10621.8967.050
ASIANPAINT ASPL57C860SO( CALL )30 Jul 2015860.002000018.0018.008.008.00-1.00801.74759.350
DISHTV DISH55P105SO( PUT )28 May 2015105.0015200011.0011.006.406.40-1.80381.7298.500
ADANIPOWER ADPW55C36SO( CALL )28 May 201536.004160002.554.002.554.000.501041.6339.900
IFCI IFCI55C26SO( CALL )28 May 201526.004960006.406.406.406.401.15621.6030.800
ADANIPOWER ADPW55P45SO( PUT )28 May 201545.003280003.154.953.154.950.15821.6039.900
IBREALEST IBRL55P65SO( PUT )28 May 201565.002240004.606.554.606.55-0.90561.5858.650
TECHM TECM56C640SO( CALL )25 Jun 2015640.002400027.0027.006.006.00-18.10481.57549.350
RPOWER RPOW55C60SO( CALL )28 May 201560.002560001.001.950.050.050.00641.5554.150
IBREALEST IBRL55C50SO( CALL )28 May 201550.002720005.008.705.008.701.20681.5458.650
RCOM RCOM55P50SO( PUT )28 May 201550.003040001.001.650.050.050.001521.5463.150
L&TFH LNTF55P115SO( PUT )28 May 2015115.009600031.0551.9031.0551.900.70241.50 0
SENSEX BSX55C27400IO( CALL )28 May 201527400.00540192.40195.00139.30182.85-13.85361.4827564.66480
ALBK ALBK55C90SO( CALL )28 May 201590.001480006.5013.306.5013.302.90741.47103.150
BHEL BHELJUN2015SF25 Jun 2015-59000245.00249.30241.00249.3012.35591.44249.0524000
SENSEX BSX55P27800IO( PUT )28 May 201527800.00510364.00364.00300.90362.3555.35341.4327564.66675
SENSEX BSX55P28400IO( PUT )28 May 201528400.00480930.00930.00930.00930.0074.50321.4027564.66345
RCOM RCOM55P55SO( PUT )28 May 201555.002520001.001.750.050.050.001261.4063.150
SENSEX BSX55P28200IO( PUT )28 May 201528200.00480730.00730.00730.00730.0090.00321.3827564.66240
IFCI IFCI55C24SO( CALL )28 May 201524.004640004.506.604.506.60-0.50581.3730.800
SIEMENS SIEM55C1350SO( CALL )28 May 20151350.00100005.0021.605.0021.603.60401.361361.900
TECHM TECM57C660SO( CALL )30 Jul 2015660.002000029.0029.009.009.00-18.60401.35549.350
SENSEX BSX55P28000IO( PUT )28 May 201528000.00450632.60633.90497.20545.0063.15301.2827564.66450
UNITECH UNIT55P20SO( PUT )28 May 201520.005040004.006.004.006.000.20561.2614.050
TCS TCSLMAY2015SF28 May 2015-41252610.502627.502609.352622.9513.05331.082616.55750
UCOBANK UCOB55P50SO( PUT )28 May 201550.002160000.100.100.050.05-1.45541.0861.450
JPASSOCIAT JAIA55C12SO( CALL )28 May 201512.005760003.905.653.905.65-0.10720.9717.750
GMRINFRA GMRI55C10SO( CALL )28 May 201510.006971482.704.402.704.400.80760.9514.350
NHPC NHPC55C16SO( CALL )28 May 201516.005000002.103.302.103.300.05500.9419.500
NHPC NHPC55C14SO( CALL )28 May 201514.005200003.403.403.353.35-1.90520.9019.500
UCOBANK UCOB55P95SO( PUT )28 May 201595.007200021.6535.5021.6535.50-0.65180.8961.450
IDFC IDFC56P180SO( PUT )25 Jun 2015180.004000029.5029.5025.5025.500.20200.83153.550
PTC PTCI55P60SO( PUT )28 May 201560.001320000.100.100.100.10-1.15330.7967.050
ACC ACCL55P1500SO( PUT )28 May 20151500.00500011.0029.0011.0029.005.50400.761461.800
TCS TCSLJUN2015SF25 Jun 2015-27502604.002619.952604.002616.50-9.20220.722616.552750
UNITECH UNIT55C10SO( CALL )28 May 201510.005220002.954.102.954.10-0.10580.7114.050
IDEA IDEA56C160SO( CALL )25 Jun 2015160.00400008.5012.008.5012.001.00200.68169.900
KTKBANK KARB56P155SO( PUT )25 Jun 2015155.004000018.5018.5013.5013.50-6.80200.68141.450
IDEA IDEA56P190SO( PUT )25 Jun 2015190.003200019.5022.0019.5022.00-1.45160.67169.900
IDEA IDEA56P185SO( PUT )25 Jun 2015185.003200021.1021.1017.0017.00-2.10160.65169.900
SAIL SAIL55C45SO( CALL )28 May 201545.0010400013.0022.5013.0022.501.50260.6566.150
EXIDEIND EXID56P180SO( PUT )25 Jun 2015180.003200020.5024.5020.5024.502.35160.65155.400
EXIDEIND EXID56C140SO( CALL )25 Jun 2015140.004000019.8019.8015.8015.80-3.10200.63155.400
IDEA IDEA56P180SO( PUT )25 Jun 2015180.003200017.5017.5013.5013.50-1.55160.63169.900
NHPC NHPC55P28SO( PUT )28 May 201528.001800005.408.955.408.95-1.65180.6319.500
NMDC NMDC56P140SO( PUT )25 Jun 2015140.004000013.5013.509.009.00-1.40200.61132.150
JPPOWER JPPW55C4SO( CALL )28 May 20154.009000002.103.202.103.20-0.10600.607.160
IDFC IDFC56P170SO( PUT )25 Jun 2015170.003200019.5019.5016.5016.500.55160.60153.550
POWERGRID PGCL56P165SO( PUT )25 Jun 2015165.003200019.1022.0019.1022.001.25160.59143.200
KTKBANK KARB56C100SO( CALL )25 Jun 2015100.004000044.8044.8041.0041.006.00200.57141.450
FEDERALBNK FEDB56C115SO( CALL )25 Jun 2015115.004000029.5029.5025.5025.50-1.90200.57144.250
POWERGRID PGCL56C120SO( CALL )25 Jun 2015120.004000019.2023.0019.2023.00-0.95200.56143.200
KTKBANK KARB56C120SO( CALL )25 Jun 2015120.004000017.5021.4017.5021.405.45200.56141.450
IDFC IDFC56P165SO( PUT )25 Jun 2015165.00320009.1011.809.1011.800.05160.56153.550
DISHTV DISH56C75SO( CALL )25 Jun 201575.005600019.5023.7519.5023.750.75140.5498.500
IDEA IDEA56C155SO( CALL )25 Jun 2015155.003200012.1015.5012.1015.501.00160.54169.900
NMDC NMDC56C105SO( CALL )25 Jun 2015105.004000030.5030.5025.8025.800.50200.53132.150
ASHOKLEY ALLD55C45SO( CALL )28 May 201545.008000014.5027.0014.5027.002.70200.5371.000
JSWENERGY JSWE56P120SO( PUT )25 Jun 2015120.00400008.5011.008.5011.00-1.45200.52109.550
JSWENERGY JSWE56P135SO( PUT )25 Jun 2015135.003200022.1025.8022.1025.800.25160.51109.550
TATAPOWER TATP56P100SO( PUT )25 Jun 2015100.004000030.5030.5023.5023.50-0.65100.5175.700
IDFC IDFC56C145SO( CALL )25 Jun 2015145.003200013.5013.5011.0011.000.05160.50153.550
EXIDEIND EXID56C145SO( CALL )25 Jun 2015145.003200013.5013.5010.5010.50-4.15160.50155.400
IDFC IDFC56C135SO( CALL )25 Jun 2015135.003200023.5023.5019.0019.00-0.70160.50153.550
POWERGRID PGCL56C125SO( CALL )25 Jun 2015125.003200022.1022.1018.0018.00-0.95160.46143.200
KTKBANK KARB56C110SO( CALL )25 Jun 2015110.003200028.5031.0028.5031.005.80160.45141.450
GMRINFRA GMRI55P26SO( PUT )28 May 201526.001284226.9011.956.9011.950.45140.4514.350
FEDERALBNK FEDB56C125SO( CALL )25 Jun 2015125.003200013.1017.0013.1017.00-0.95160.45144.250
HDIL HDIL56C100SO( CALL )25 Jun 2015100.00400008.5011.508.5011.50-3.60200.44110.300
HDIL HDIL56P125SO( PUT )25 Jun 2015125.003200011.5014.0011.5014.00-4.50160.44110.300
NMDC NMDC56P155SO( PUT )25 Jun 2015155.002400028.1028.1024.0024.00-0.40120.43132.150
IDFC IDFC56C140SO( CALL )25 Jun 2015140.002800012.5015.0012.5015.00-0.10140.43153.550
JSWENERGY JSWE56C85SO( CALL )25 Jun 201585.004000020.5024.1020.5024.10-0.45200.43109.550
INDIACEM INCM56P110SO( PUT )25 Jun 2015110.003200025.0025.0019.0019.00-1.65160.4290.750
NMDC NMDC56C115SO( CALL )25 Jun 2015115.003200012.8015.8012.8015.800.25160.41132.150
FEDERALBNK FEDB56C130SO( CALL )25 Jun 2015130.002800013.5013.5010.5010.50-3.15140.40144.250
INDIACEM INCM56P115SO( PUT )25 Jun 2015115.002800026.7026.7023.7023.70-1.75140.3990.750
KTKBANK KARB56C115SO( CALL )25 Jun 2015115.002800023.1026.0023.1026.005.55140.39141.450
NMDC NMDC55P160SO( PUT )28 May 2015160.002000018.1531.1518.1531.150.75100.37132.150
BHEL BHELMAY2015SF28 May 2015-15000245.70247.65243.00243.556.05150.37249.0513000
INDIACEM INCM56C75SO( CALL )25 Jun 201575.004000014.5017.0014.5017.002.15200.3690.750
JSWENERGY JSWE56C90SO( CALL )25 Jun 201590.003200022.1022.1019.1019.10-0.70160.35109.550
JSWENERGY JSWE56P125SO( PUT )25 Jun 2015125.002400019.8019.8016.0016.00-0.50120.34109.550
HINDZINC HNZL55C140SO( CALL )28 May 2015140.002000019.6032.6019.6032.60-0.30100.33173.050
IFCI IFCI55C22SO( CALL )28 May 201522.001120005.258.655.258.65-0.15140.3230.800
GMRINFRA GMRI55C12SO( CALL )28 May 201512.002201521.502.401.502.40-0.10240.3114.350
DISHTV DISH56C80SO( CALL )25 Jun 201580.003200015.5018.5015.5018.50-0.1580.3198.500
TATAPOWER TATP56C55SO( CALL )25 Jun 201555.004000017.5020.2017.5020.20-0.30100.3075.700
INDIACEM INCM56C80SO( CALL )25 Jun 201580.00320008.5012.508.5012.501.85160.2990.750
IOB IOBL55P58SO( PUT )28 May 201558.004000010.1016.6010.1016.600.25100.2942.650
UCOBANK UCOB55C35SO( CALL )28 May 201535.004800014.2527.5514.2527.553.75120.2761.450
JSWENERGY JSWE56C95SO( CALL )25 Jun 201595.002400017.1017.1014.0014.00-1.40120.27109.550
IDBI IDBI56C50SO( CALL )25 Jun 201550.004000015.5020.5015.5020.503.30100.2770.650
IDBI IDBI55C50SO( CALL )28 May 201550.004000010.0521.3010.0521.304.50100.2670.650
RELIANCE RELIJUN2015SF25 Jun 2015-2750889.10893.00889.10893.001.80110.25886.95202250
SENSEX BSX55P27600IO( PUT )28 May 201527600.0090202.50202.50140.00140.00-51.3060.2527564.6655005
TATAPOWER TATP56C65SO( CALL )25 Jun 201565.00320008.5010.508.5010.50-0.1580.2475.700
DISHTV DISH56C85SO( CALL )25 Jun 201585.002400010.5013.5010.5013.50-1.2560.2398.500
RELIANCE RELIMAY2015SF28 May 2015-2500882.55889.35882.25887.001.90100.22886.95204250
SBIN SBILMAY2015SF28 May 2015-7500273.55276.75273.55276.702.5060.21280.65421250
HINDALCO HNDLMAY2015SF28 May 2015-16000133.10133.20133.00133.05-1.3580.21134.104000
SENSEX BSX56C28200IO( CALL )25 Jun 201528200.0075245.25245.25245.25245.258.2050.2127564.6675
UNITECH UNIT55C12SO( CALL )28 May 201512.001260002.752.751.251.25-0.90140.1814.050
SBIN SBILJUN2015SF25 Jun 2015-6250276.90278.65276.90278.65-0.6550.17280.65406250
CIPLA CIPLMAY2015SF28 May 2015-2500659.65660.00659.15659.151.9550.16660.4514000
TATAPOWER TATPMAY2015SF28 May 2015-2000075.8075.8075.8075.800.6550.1575.7024000
TATAPOWER TATPJUN2015SF25 Jun 2015-2000076.6076.6076.5076.500.8550.1575.7020000
IRB IRBI55P300SO( PUT )28 May 2015300.00400034.6058.1034.6058.100.5040.14243.350
TATAMOTORS TAMOMAY2015SF28 May 2015-3030470.45474.10468.85472.45-24.6060.14471.6527775
PTC PTCI55P65SO( PUT )28 May 201565.00200004.004.004.004.003.9550.1467.0520000
ITC ITCLMAY2015SF28 May 2015-4000314.40317.40314.40317.352.1040.13317.7511000
SUNPHARMA SUNPJUN2015SF25 Jun 2015-1250995.35995.50995.35995.35-6.9050.12974.651250
LT LNTLMAY2015SF28 May 2015-7501624.001631.751624.001630.9024.1060.121633.851500
NHPC NHPC55C20SO( CALL )28 May 201520.00500001.601.601.601.601.5550.1119.5050000
CIPLA CIPLJUN2015SF25 Jun 2015-1500667.40667.40663.35663.35-0.6030.10660.451500
SYNDIBANK SYNDJUN2015SF25 Jun 2015-8000105.75107.75105.75107.753.7540.09112.300
MARUTI MARUMAY2015SF28 May 2015-2503721.303742.453721.303742.4518.3520.093721.70875
SENSEX BSX56C27400IO( CALL )25 Jun 201527400.0030578.00578.00578.00578.00-41.1020.0827564.6630
ICICIBANK ICICMAY2015SF28 May 2015-2500308.35314.65308.35314.654.5520.08313.3512500
SENSEX BSX55C27200IO( CALL )28 May 201527200.0030326.00326.20326.00326.20-21.1520.0827564.661545
INFY INFYMAY2015SF28 May 2015-3751980.401980.401959.451960.20-50.1030.071969.0570250
ALBK ALBK55C110SO( CALL )28 May 2015110.0060000.050.050.050.05-1.0030.07103.150
AXISBANK AXISJUN2015SF25 Jun 2015-1000579.35579.40579.35579.4010.1020.06577.851000
IDBI IDBIJUN2015SF25 Jun 2015-800069.8071.0069.8071.003.7020.0670.654000
SUNPHARMA SUNPMAY2015SF28 May 2015-500990.45990.45979.50979.50-12.6020.05974.65750
ONGC ONGCMAY2015SF28 May 2015-1500322.15332.10321.10332.109.3530.05331.253500
INDIACEM INCMMAY2015SF28 May 2015-400089.6089.6089.6089.600.8520.0490.756000
SAIL SAIL55C70SO( CALL )28 May 201570.0040000.050.050.050.05-0.0510.0366.150
HDFC HDFCMAY2015SF28 May 2015-2501240.251240.251240.251240.25-10.0510.031239.250
AXISBANK AXISMAY2015SF28 May 2015-500577.15577.15577.15577.1512.3010.03577.852500
HEROMOTOCO HEROJUN2015SF25 Jun 2015-1252614.302614.302614.302614.30-21.1510.032605.05125
BHARTIARTL BHRTJUN2015SF25 Jun 2015-500406.50406.50406.50406.502.6510.02408.50500
ONGC ONGCJUN2015SF25 Jun 2015-500329.30329.30329.30329.304.3510.02331.25500
INDIACEM INCMJUN2015SF25 Jun 2015-200090.6090.6090.6090.601.1010.0290.752000
SYNDIBANK SYND55P95SO( PUT )28 May 201595.0020000.050.050.050.050.0010.02112.300
BHARTIARTL BHRTMAY2015SF28 May 2015-500404.75404.75404.75404.754.9510.02408.50500
RCOM RCOM55P60SO( PUT )28 May 201560.0040000.100.100.100.10-0.7020.0263.150