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 BSX47P25400IO( PUT )31 Jul 201425400.00384196351.954.701.651.80-6.65256130997597.6026087.4218210
SENSEX BSX47C26400IO( CALL )31 Jul 201426400.00326390855.008.952.008.00-3.80217593986182.7826087.4230105
SENSEX BSX47C26600IO( CALL )31 Jul 201426600.00224277302.102.650.952.50-3.15149518259661.6926087.4224915
SENSEX BSX47C26800IO( CALL )31 Jul 201426800.0054874950.803.000.701.50-1.9036583314707.0326087.4215075
SENSEX BSX47P25200IO( PUT )31 Jul 201425200.0043829701.003.400.400.450.1029219811045.7926087.422805
SENSEX BSX47P25600IO( PUT )31 Jul 201425600.0038944655.0014.703.954.20-9.752596319973.4726087.426450
SENSEX BSX47C25600IO( CALL )31 Jul 201425600.00186135378.90480.70284.55480.7058.0512409483.5326087.421350
SENSEX BSXJUL2014IF31 Jul 2014-4737025993.5026111.0025880.0026095.50109.503158123.1326087.4237080
SENSEX BSXAUG2014IF28 Aug 2014-3148526065.2526211.2525975.0026190.0049.25209982.1726087.4265295
SENSEX BSX47P26400IO( PUT )31 Jul 201426400.007425398.95480.80323.00323.00-110.8049519.8826087.42315
SENSEX BSX48C26600IO( CALL )28 Aug 201426600.005970184.00204.75143.40204.75-21.1539815.9826087.42720
SENSEX BSX48C25800IO( CALL )28 Aug 201425800.005265549.00605.60507.60605.60-8.8035113.8726087.42345
IDEA IDEAA8C150SO( CALL )07 Aug 2014150.008000000.053.250.053.250.5040012.13156.250
SENSEX BSX48P26400IO( PUT )28 Aug 201426400.004170549.00610.80495.10495.10-12.2527811.2426087.42420
SENSEX BSX48C26200IO( CALL )28 Aug 201426200.004230335.00374.40277.60374.40-14.3028211.2226087.421500
ARVIND ARVI47C215SO( CALL )31 Jul 2014215.004500002.452.452.452.450.402259.78241.10450000
LNT LNTL47P1620SO( PUT )31 Jul 20141620.00570007.407.407.407.401.202289.271524.4057000
IDBI IDBI47P90SO( PUT )31 Jul 201490.007760000.101.650.101.650.251947.0590.950
ASHOKLEY ALLD47P28SO( PUT )31 Jul 201428.0021890001.651.700.050.050.001996.4034.551133000
IBREALEST IBRLA8C75SO( CALL )07 Aug 201475.008000000.403.700.403.700.602006.1679.200
ASIANPAINT ASPLJUL2014SF31 Jul 2014-90000590.00635.00590.00635.00-1.451805.51642.250
ARVIND ARVIA8C210SO( CALL )07 Aug 2014210.002400001.108.651.108.651.251205.15241.100
SENSEX BSX48P25600IO( PUT )28 Aug 201425600.001830212.00226.80177.10180.2516.251224.7226087.42840
SENSEX BSX48P25800IO( PUT )28 Aug 201425800.001770270.00312.10234.40234.407.701184.6126087.420
SENSEX BSX48C26800IO( CALL )28 Aug 201426800.001560132.00145.5598.30145.55-20.901044.1926087.420
ACL AMBCJUL2014SF31 Jul 2014-200000196.50207.00196.50207.000.801004.03209.300
SENSEX BSX48C26400IO( CALL )28 Aug 201426400.001410249.00277.50216.00272.1022.10943.7526087.42300
SENSEX BSX48P26000IO( PUT )28 Aug 201426000.001200347.00400.80303.75303.75-0.70803.1626087.420
BHARTIARTL BHRT47C350SO( CALL )31 Jul 2014350.00890007.557.552.657.551.75893.16373.0088000
ARVIND ARVIA8P220SO( PUT )07 Aug 2014220.0013600012.1012.1012.1012.1011.25683.15241.100
SENSEX BSX48P25400IO( PUT )28 Aug 201425400.001230165.00182.65136.05136.0521.05823.1426087.420
LNT LNTL47P1680SO( PUT )31 Jul 20141680.001650019.6549.5519.6549.5511.00662.811524.4016500
SENSEX BSX48P25200IO( PUT )28 Aug 201425200.001110127.00130.5598.1598.1520.10742.8026087.420
IFCI IFCI47P34SO( PUT )31 Jul 201434.007740001.351.401.351.351.30862.7337.55387000
KARNATBNK KARB47P135SO( PUT )31 Jul 2014135.001920004.4510.254.4510.252.65962.73127.900
CESC CESCA8C580SO( CALL )07 Aug 2014580.004400017.1541.0517.1541.053.50882.68642.350
HINDZINC HNZL47C155SO( CALL )31 Jul 2014155.001600002.255.452.255.450.85802.54164.400
IOB IOBL47P75SO( PUT )31 Jul 201475.003200002.505.002.505.000.75402.5270.900
JPPOWER JPPWA8P20SO( PUT )07 Aug 201420.0011700000.251.250.201.250.20782.4219.500
UNITECH UNITA8P26SO( PUT )07 Aug 201426.008160000.051.550.051.550.25482.1825.000
ARVIND ARVI47C210SO( CALL )31 Jul 2014210.001000005.005.005.005.000.80502.15241.10100000
CESC CESC47P660SO( PUT )31 Jul 2014660.002600072.0072.0072.0072.0061.35521.90642.350
SENSEX BSX47C25800IO( CALL )31 Jul 201425800.00720190.45190.45149.75149.75-60.65481.8626087.4247220
PTC PTCI47C90SO( CALL )31 Jul 201490.002040000.050.050.050.050.00511.8383.450
BHARTIARTL BHRTA8C350SO( CALL )07 Aug 2014350.00500003.0510.603.0510.602.20501.78373.000
ARVIND ARVIJUL2014SF31 Jul 2014-80000207.50232.00207.50232.0020.95401.75241.100
SENSEX BSX47P25800IO( PUT )31 Jul 201425800.0063030.0030.0029.0030.00-5.75421.6226087.42435
SENSEX BSX47P26000IO( PUT )31 Jul 201426000.00615100.00100.0041.0041.05-60.60411.6026087.42840
IRB IRBI47P255SO( PUT )31 Jul 2014255.004800026.6526.6526.6526.6523.65121.35238.850
JPPOWER JPPW47C22SO( CALL )31 Jul 201422.005400001.851.901.851.901.85361.2819.50540000
MARUTI MARUJUL2014SF31 Jul 2014-50002520.002555.002520.002554.0047.25401.272551.905000
JPPOWER JPPW47C26SO( CALL )31 Jul 201426.004650001.851.900.050.05-1.85311.2619.50345000
SENSEX BSX48C25600IO( CALL )28 Aug 201425600.00480680.00741.30631.50741.30-8.85321.2626087.420
IDEA IDEAJUL2014SF31 Jul 2014-80000142.00154.50142.00154.505.50401.18156.250
ARVIND ARVI47C205SO( CALL )31 Jul 2014205.00500008.758.758.758.751.30251.06241.1050000
SENSEX BSX48C26000IO( CALL )28 Aug 201426000.00390430.00474.55430.00474.55-19.10261.0326087.420
SENSEX BSX48P26200IO( PUT )28 Aug 201426200.00390435.00475.50389.25389.25-8.70261.0326087.420
SENSEX BSX47C26000IO( CALL )31 Jul 201426000.0039070.0076.2049.8576.20-15.80261.0126087.422220
INFY INFYJUL2014SF31 Jul 2014-27503375.003390.003375.003390.0022.00220.933368.0519125
PTC PTCI47P70SO( PUT )31 Jul 201470.00960003.003.053.003.053.00240.7083.4596000
CESC CESC47P640SO( PUT )31 Jul 2014640.001000044.1044.1042.1042.1022.10200.68642.350
HDIL HDIL47P75SO( PUT )31 Jul 201475.00880000.050.050.050.05-0.05110.6691.250
HEROMOTOCO HEROJUL2014SF31 Jul 2014-25002580.002598.002558.002592.0552.65200.652601.3513750
ARVIND ARVI47P220SO( PUT )31 Jul 2014220.002800012.0012.0012.0012.0011.20140.65241.100
BHARTIARTL BHRTJUL2014SF31 Jul 2014-15000362.00373.00362.00373.0019.20150.55373.005000
IDFC IDFCAUG2014SF28 Aug 2014-32000157.50158.00157.00157.752.85160.50156.3032000
SAIL SAIL47P75SO( PUT )31 Jul 201475.00640002.352.402.352.402.35160.5087.3564000
IDFC IDFCJUL2014SF31 Jul 2014-32000155.00156.50155.00156.502.70160.50156.3010000
LUPIN LUPL47P1140SO( PUT )31 Jul 20141140.00400030.0030.0030.0030.007.20160.471173.504000
DRREDDY DRRLJUL2014SF31 Jul 2014-15002788.002840.002788.002840.0062.00120.422822.25375
GMRINFRA GMRI47P20SO( PUT )31 Jul 201420.002100000.050.050.050.050.00210.4225.950
ASHOKLEY ALLD47P26SO( PUT )31 Jul 201426.001430001.651.651.651.651.60130.4034.55143000
ANDHRABANK ANBKAUG2014SF28 Aug 2014-4000083.9083.9083.9083.900.15100.3483.5540000
ANDHRABANK ANBKJUL2014SF31 Jul 2014-4000083.0083.0083.0083.00-0.15100.3383.550
LNT LNTLJUL2014SF31 Jul 2014-17501555.001555.001524.051524.05-121.9070.271524.40750
BHARTIARTL BHRTAUG2014SF28 Aug 2014-6000365.00373.00365.00373.0015.9560.22373.005000
JPPOWER JPPW47C24SO( CALL )31 Jul 201424.00750001.901.901.901.900.4550.1919.50210000
NHPC NHPC47C26SO( CALL )31 Jul 201426.00600001.601.601.551.600.2550.1723.05120000
GAIL GAILJUL2014SF31 Jul 2014-4000433.00433.00433.00433.008.3540.17433.150
SENSEX BSX47C26200IO( CALL )31 Jul 201426200.006014.3014.3014.3014.30-20.1040.1626087.421020
UNITDSPR UNSPJUL2014SF31 Jul 2014-6252390.002390.002390.002390.00-9.7550.152362.257500
RIL RELIJUL2014SF31 Jul 2014-15001010.001010.00997.00997.00-8.0060.151005.501500
ICICIBANK ICICJUL2014SF31 Jul 2014-10001472.001493.001472.001493.0030.0040.151489.551750
INDIACEM INCMAUG2014SF28 Aug 2014-12000104.45104.45104.45104.453.8530.13103.7012000
INDIACEM INCMJUL2014SF31 Jul 2014-12000103.00103.00103.00103.003.1030.12103.7012000
RIL RELIAUG2014SF28 Aug 2014-10001016.001016.001005.001005.00-8.0040.101005.501000
NTPC NTPCJUL2014SF31 Jul 2014-6000149.50149.50149.50149.500.3530.09149.5040000
SBI SBILJUL2014SF31 Jul 2014-3752476.002476.002450.002450.00-40.0030.092470.952500
HDFCBANK HDBKJUL2014SF31 Jul 2014-1000830.00830.00830.00830.00-0.3520.08838.7515000
HDFC HDFCJUL2014SF31 Jul 2014-7501070.001086.001070.001086.0018.7530.081084.700
HINDALCO HNDLJUL2014SF31 Jul 2014-4000188.50193.15188.50193.152.6520.08192.600
JPPOWER JPPW47P16SO( PUT )31 Jul 201416.00450001.651.651.651.650.2530.0819.50105000
SENSEX BSX47P25000IO( PUT )31 Jul 201425000.00301.001.001.001.000.9520.0826087.4229880
TCS TCSLJUL2014SF31 Jul 2014-2502604.002604.002584.002584.00-6.6020.062593.45500
RELINFRA RLNFJUL2014SF31 Jul 2014-500738.00738.00738.00738.002.9510.04751.150
SENSEX BSXSEP2014IF25 Sep 2014-1526350.0026350.0026350.0026350.00114.5010.0426087.4260000
LNT LNTLAUG2014SF28 Aug 2014-2501530.001530.001530.001530.00-127.3510.041524.40250
COALINDIA COALJUL2014SF31 Jul 2014-1000365.00365.00365.00365.00-2.0010.04367.150
BSE100 BSIJUL2014IF31 Jul 2014-507715.007715.007715.007715.00-101.7010.047857.2450
HUL HULLJUL2014SF31 Jul 2014-500676.00676.00676.00676.00-10.0010.03692.702000
ZEEENTER ZEELJUL2014SF31 Jul 2014-1000295.00295.00295.00295.007.3510.03295.059000
ASHOKLEY ALLD47P30SO( PUT )31 Jul 201430.00110001.701.701.701.701.6510.0334.5511000