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 BSX4NP27800IO( PUT )27 Nov 201427800.00551926809.5010.501.204.10-7.753679512153459.8928386.1942690
SENSEX BSX4NC28800IO( CALL )27 Nov 201428800.00295908009.0010.104.005.20-5.25197272085241.1928386.1978945
SENSEX BSX4NP27600IO( PUT )27 Nov 201427600.00193276806.006.400.903.00-3.80128851253349.9928386.1912195
SENSEX BSX4NC29000IO( CALL )27 Nov 201429000.00115923303.003.801.301.70-1.5077282233621.3128386.19840
SENSEX BSX4NC29200IO( CALL )27 Nov 201429200.00101736901.251.950.600.60-1.2567824629708.8428386.198220
SENSEX BSXNOV2014IF27 Nov 2014-10249528326.5028506.5028296.7528402.2523.006833290.9828386.1921210
SENSEX BSX4NC28400IO( CALL )27 Nov 201428400.004546565.25100.9555.0056.05-16.903031129.4728386.198805
SENSEX BSXDEC2014IF24 Dec 2014-2307028475.2528645.7528449.2528555.0041.50153865.8728386.1985890
RELCAPITAL RCAP4NP500SO( PUT )27 Nov 2014500.0060000013.0026.1012.9520.0014.75120031.38501.4510000
JSWENERGY JSWE4NC85SO( CALL )27 Nov 201485.0020840002.602.602.602.600.4052118.2590.702084000
TATAMTRDVR TDVR4NP340SO( PUT )27 Nov 2014340.0045000017.2517.2516.9016.9010.0545016.06328.500
RELCAPITAL RCAP4NP490SO( PUT )27 Nov 2014490.0031250012.3012.353.0010.008.0062515.60501.4520000
TCS TCSLNOV2014SF27 Nov 2014-370002655.002655.002624.002630.00-9.052969.722628.752375
TCS TCSLDEC2014SF24 Dec 2014-340002649.802655.002639.302646.20-7.452728.992628.7533875
APOLLOTYRE APLT4NC220SO( CALL )27 Nov 2014220.003600001.204.001.204.000.651808.00223.6040000
M&M MNMLDEC2014SF24 Dec 2014-617501276.601282.201271.901281.0516.002477.881270.8556750
SENSEX BSX4NC28600IO( CALL )27 Nov 201428600.00262532.1536.2015.9519.55-13.951757.5128386.193315
M&M MNMLNOV2014SF27 Nov 2014-587501263.651273.601263.651271.9011.902357.451270.852250
SENSEX BSX4DC29200IO( CALL )24 Dec 201429200.00240099.80120.7593.25104.752.751607.0328386.1945
SENSEX BSX4NP28000IO( PUT )27 Nov 201428000.00225028.0028.006.606.65-16.351506.3028386.1917265
SUNTV SUNT4NC310SO( CALL )27 Nov 2014310.001900005.7513.055.7513.053.451906.06321.3021000
WIPRO WIPRNOV2014SF27 Nov 2014-99500581.30581.30575.45579.40-5.601995.74579.5511500
WIPRO WIPRDEC2014SF24 Dec 2014-96500581.00584.00579.15582.85-2.351935.61579.5593500
TATAMOTORS TAMODEC2014SF24 Dec 2014-105000519.35527.65519.35526.50-1.502105.48519.7596500
SENSEX BSX4DC28800IO( CALL )24 Dec 201428800.001875218.10258.35206.60232.0527.751255.4428386.19270
TATAMOTORS TAMONOV2014SF27 Nov 2014-98500516.55523.50516.55523.500.101975.10519.7531000
RELCAPITAL RCAP4NC480SO( CALL )27 Nov 2014480.00985007.557.557.557.551.251974.80501.4598500
ASHOKLEY ALLD4NC58SO( CALL )27 Nov 201458.007920001.701.701.501.501.45724.7251.10792000
KTKBANK KARB4NC135SO( CALL )27 Nov 2014135.003000003.057.053.057.001.951504.20140.150
UCOBANK UCOB4NC90SO( CALL )27 Nov 201490.003800001.003.000.400.500.45953.4883.004000
IDEA IDEA4NC150SO( CALL )27 Nov 2014150.002000008.0015.808.0015.802.751003.23163.050
ASHOKLEY ALLDADP42SO( PUT )04 Dec 201442.007260001.201.200.050.050.00663.0951.100
IDBI IDBI4NC75SO( CALL )27 Nov 201475.004000004.004.400.050.05-2.101003.0868.2024000
TATAGLOBAL TGBL4NC145SO( CALL )27 Nov 2014145.002000005.7013.005.7010.501.251003.06155.250
TATAPOWER TATPADC100SO( CALL )04 Dec 2014100.003040001.501.600.050.050.00763.0690.650
DISHTV DISH4NC70SO( CALL )27 Nov 201470.003600000.504.750.502.00-0.80902.6764.35608000
ASHOKLEY ALLD4NP44SO( PUT )27 Nov 201444.005940001.001.100.051.000.95542.6451.1044000
SAIL SAIL4NC80SO( CALL )27 Nov 201480.002960003.056.003.056.001.70742.5087.350
HDIL HDIL4NC90SO( CALL )27 Nov 201490.002640004.004.254.004.003.95662.4881.00264000
SENSEX BSX4DC28600IO( CALL )24 Dec 201428600.00810300.80366.55292.30318.303.55542.3428386.19420
LT LNTLNOV2014SF27 Nov 2014-142501643.651645.101634.551643.704.75572.331633.907000
SENSEX BSX4NP28200IO( PUT )27 Nov 201428200.0081063.5566.5035.0535.052.90542.2828386.19420
LT LNTLDEC2014SF24 Dec 2014-135001645.101656.351645.101646.0514.05542.231633.9013500
GMRINFRA GMRI4NP14SO( PUT )27 Nov 201414.0015400000.650.700.050.050.001542.2120.100
DISHTV DISH4NP55SO( PUT )27 Nov 201455.003680004.204.750.052.10-1.95922.1064.35128000
ITC ITCLDEC2014SF24 Dec 2014-56000364.00366.50363.10366.505.00562.03363.3041000
UCOBANK UCOB4NP70SO( PUT )27 Nov 201470.002640003.703.701.003.253.20661.9383.00264000
ITC ITCLNOV2014SF27 Nov 2014-53000363.15365.30360.95363.805.85531.91363.3023000
SAIL SAIL4NC95SO( CALL )27 Nov 201495.002000001.002.550.052.00-0.15501.9187.3520000
JPASSOCIAT JAIA4NC52SO( CALL )27 Nov 201452.003520001.701.701.701.701.65441.8929.65352000
JSWENERGY JSWE4NP75SO( PUT )27 Nov 201475.002400000.050.100.050.05-1.90601.8090.700
IDBI IDBI4NC70SO( CALL )27 Nov 201470.002400003.353.503.303.303.05601.7668.20240000
TVSMOTOR TMCL4NP230SO( PUT )27 Nov 2014230.007000011.0511.0511.0511.057.70701.68 0
RPOWER RPOW4NC75SO( CALL )27 Nov 201475.002040001.002.401.001.451.40511.5768.15204000
RPOWER RPOW4NP60SO( PUT )27 Nov 201460.002520002.152.502.152.502.45631.5768.15252000
SYNDIBANK SYND4NP130SO( PUT )27 Nov 2014130.0011000010.8510.8510.8510.858.35551.54121.500
POWERGRID PGCL4NC125SO( CALL )27 Nov 2014125.001000008.7013.308.7013.30-8.70501.35139.050
SAIL SAILADP60SO( PUT )04 Dec 201460.002080001.501.650.050.050.00521.2687.350
JPPOWER JPPW4NC14SO( CALL )27 Nov 201414.008250000.801.300.800.900.85551.2513.08825000
DISHTV DISH4NC75SO( CALL )27 Nov 201475.001560002.753.302.753.303.25391.2164.35156000
RCOM RCOM4NP95SO( PUT )27 Nov 201495.001180001.003.451.003.002.95591.16103.00118000
UCOBANK UCOB4NP65SO( PUT )27 Nov 201465.001440001.003.851.003.853.80360.9983.00144000
ZEEL ZEEL4NP390SO( PUT )27 Nov 2014390.00250001.951.951.951.950.05250.98375.9025000
RELCAPITAL RCAP4NP480SO( PUT )27 Nov 2014480.00200005.005.004.504.50-0.50400.97501.4520000
SENSEX BSX4DC28000IO( CALL )24 Dec 201428000.00330740.00740.00688.00688.001.95220.9528386.191005
ASHOKLEY ALLD4NP36SO( PUT )27 Nov 201436.002530001.101.101.101.101.05230.9451.10253000
JPPOWER JPPW4NC24SO( CALL )27 Nov 201424.003600001.451.451.451.451.40240.9213.08360000
IOB IOBL4NC60SO( CALL )27 Nov 201460.001400002.152.500.050.05-2.45350.8755.15160000
IGL INGL4NC420SO( CALL )27 Nov 2014420.00200005.255.255.255.250.85400.85438.0520000
SKSMICRO SMIL4NC320SO( CALL )27 Nov 2014320.002500011.6011.6011.6011.602.15250.83 25000
RELCAPITAL RCAP4NP510SO( PUT )27 Nov 2014510.001500037.9538.0034.8034.8023.50300.82501.450
DLF DLFL4NP145SO( PUT )27 Nov 2014145.00540006.006.005.005.00-0.10270.81151.9554000
ONGC ONGCNOV2014SF27 Nov 2014-20000388.60390.35386.00386.000.80400.78385.705000
SAIL SAIL4NP75SO( PUT )27 Nov 201475.001000002.502.500.050.05-2.35250.7687.3548000
ASHOKLEY ALLD4NC56SO( CALL )27 Nov 201456.001320001.501.501.001.000.95120.7651.10682000
IDBI IDBI4NC85SO( CALL )27 Nov 201485.00840004.504.504.004.003.95210.7568.2084000
RCOM RCOM4NP90SO( PUT )27 Nov 201490.00800002.002.002.002.001.95400.74103.0080000
SKSMICRO SMIL4NC330SO( CALL )27 Nov 2014330.00210001.001.001.001.00-2.40210.70 21000
CIPLA CIPLNOV2014SF27 Nov 2014-11000635.75637.00628.30628.3017.80220.70628.352000
HEROMOTOCO HERONOV2014SF27 Nov 2014-22503037.003110.003030.753104.5052.50180.693098.556375
ONGC ONGCDEC2014SF24 Dec 2014-17500389.05391.50388.15391.504.50350.68385.70106500
TVSMOTOR TMCL4NP235SO( PUT )27 Nov 2014235.002500018.0518.0518.0018.0011.90250.63 0
JPASSOCIAT JAIA4NC34SO( CALL )27 Nov 201434.001680001.001.000.051.00-0.55210.5829.6580000
DLF DLFL4NC140SO( CALL )27 Nov 2014140.00400005.005.005.005.000.80200.58151.9540000
IDBI IDBI4NP60SO( PUT )27 Nov 201460.00920002.405.302.405.300.85230.5868.20112000
ASHOKLEY ALLD4NC54SO( CALL )27 Nov 201454.00990001.701.701.601.701.6590.5551.10682000
ASHOKLEY ALLD4NC52SO( CALL )27 Nov 201452.00990001.701.701.501.501.4590.5351.1099000
SYNDIBANK SYND4NC145SO( CALL )27 Nov 2014145.00360003.003.003.003.002.95180.53121.5036000
JPPOWER JPPW4NC20SO( CALL )27 Nov 201420.002400001.001.451.001.451.40160.5113.08240000
JPASSOCIAT JAIA4NC32SO( CALL )27 Nov 201432.001520001.451.601.201.201.15190.5129.65152000
RCOM RCOM4NC120SO( CALL )27 Nov 2014120.00400002.002.002.002.001.95200.49103.0040000
SYNDIBANK SYND4NP120SO( PUT )27 Nov 2014120.00380002.902.902.902.902.30190.47121.5038000
BAJAJ-AUTO BAJTNOV2014SF27 Nov 2014-16252615.302624.452614.002614.00-28.00130.432612.40500
RCOM RCOM4NC110SO( CALL )27 Nov 2014110.00380002.802.802.802.802.75190.43103.0038000
DISHTV DISH4NP50SO( PUT )27 Nov 201450.00840003.003.000.050.05-2.65210.4364.3516000
RELIANCE RELIDEC2014SF24 Dec 2014-4250996.401001.45996.20998.10-1.90170.42987.3545500
RCOM RCOM4NP85SO( PUT )27 Nov 201485.00480003.503.502.752.752.70240.42103.0048000
HDIL HDIL4NC100SO( CALL )27 Nov 2014100.00400002.502.502.502.502.45100.4181.0040000
HDIL HDIL4NC95SO( CALL )27 Nov 201495.00400003.003.500.053.002.95100.3981.0032000
ICICIBANK ICICNOV2014SF27 Nov 2014-22501718.851729.851714.301721.20-13.8590.391711.951250
UCOBANK UCOB4NC95SO( CALL )27 Nov 201495.00400002.002.002.002.001.95100.3983.0048000
INFY INFYNOV2014SF27 Nov 2014-8754282.704302.104282.704302.10-3.7070.384297.651125
JPASSOCIAT JAIA4NC42SO( CALL )27 Nov 201442.00800001.001.001.001.000.95100.3429.6580000
JPASSOCIAT JAIA4NC40SO( CALL )27 Nov 201440.00800001.501.501.501.501.45100.3329.6580000
JPASSOCIAT JAIA4NC38SO( CALL )27 Nov 201438.00800001.501.501.501.501.45100.3229.6580000
DRREDDY DRRLNOV2014SF27 Nov 2014-8753538.003559.003520.053559.00-6.4570.313569.40250
JPPOWER JPPW4NC16SO( CALL )27 Nov 201416.001800001.251.251.001.000.95120.3113.08180000
UCOBANK UCOB4NC85SO( CALL )27 Nov 201485.00360002.252.252.252.252.1590.3183.0036000
SBIN SBILADC310SO( CALL )04 Dec 2014310.00100000.104.600.104.600.7580.31306.200
UCOBANK UCOB4NP80SO( PUT )27 Nov 201480.00360003.003.003.003.002.8090.3083.0036000
JPPOWER JPPW4NP6SO( PUT )27 Nov 20146.003900001.301.301.301.301.25260.2813.08390000
SUNPHARMA SUNPDEC2014SF24 Dec 2014-3250849.40849.50843.90844.70-1.30130.28838.601500
DRREDDY DRRLDEC2014SF24 Dec 2014-7503547.403577.653547.403577.65-21.2060.273569.40375
RPOWER RPOW4NC70SO( CALL )27 Nov 201470.00360002.002.002.002.001.9590.2668.1536000
HINDALCO HNDLNOV2014SF27 Nov 2014-16000162.90164.85162.90164.555.0080.26169.156000
CIPLA CIPLADC640SO( CALL )04 Dec 2014640.0040000.106.450.106.450.7080.26628.350
ASHOKLEY ALLD4NC55SO( CALL )27 Nov 201455.00440001.501.501.501.501.4540.2551.1044000
RELIANCE RELINOV2014SF27 Nov 2014-2500987.40990.20987.40988.30-4.20100.25987.353750
RPOWER RPOW4NP65SO( PUT )27 Nov 201465.00360001.851.851.851.851.7090.2468.1536000
RPOWER RPOW4NC85SO( CALL )27 Nov 201485.00280002.002.002.002.001.9570.2468.1580000
RCOM RCOM4NC115SO( CALL )27 Nov 2014115.00200003.003.003.003.002.95100.24103.0020000
BHEL BHELNOV2014SF27 Nov 2014-9000267.35271.85267.35271.8510.0090.24271.2013000
DISHTV DISH4NC65SO( CALL )27 Nov 201465.00360002.802.802.802.802.6590.2464.3536000
IDBI IDBI4NC90SO( CALL )27 Nov 201490.00240004.504.504.504.504.4560.2368.2072000
JPPOWER JPPW4NP10SO( PUT )27 Nov 201410.002100001.001.201.001.201.15140.2313.08210000
SBIN SBILNOV2014SF27 Nov 2014-7500305.60308.00305.60307.201.7060.23306.2016250
BHARTIARTL BHRTDEC2014SF24 Dec 2014-5500395.00396.80395.00396.45-9.60110.22393.354500
MARUTI MARUDEC2014SF24 Dec 2014-6253303.403310.153303.403304.55-8.5050.213280.40250
ASHOKLEY ALLD4NP46SO( PUT )27 Nov 201446.00440001.001.001.001.000.9540.2151.1044000
MARUTI MARUNOV2014SF27 Nov 2014-6253280.353285.203280.353284.50-11.6050.213280.40375
INDIACEM INCM4NP110SO( PUT )27 Nov 2014110.001600018.7518.7518.7518.7515.3580.2195.250
IDBI IDBI4NC80SO( CALL )27 Nov 201480.00240004.004.004.004.003.9560.2068.2024000
HDFC HDFCNOV2014SF27 Nov 2014-17501159.351159.351155.751157.1010.4570.201157.501000
SUNPHARMA SUNPNOV2014SF27 Nov 2014-2250844.00844.00839.80839.80-1.1090.19838.602500
ASHOKLEY ALLD4NP42SO( PUT )27 Nov 201442.00440001.001.001.001.000.9540.1951.1044000
RPOWER RPOW4NC90SO( CALL )27 Nov 201490.00200002.502.502.502.502.4550.1968.1520000
BHEL BHELDEC2014SF24 Dec 2014-7000265.00268.05265.00268.058.0570.19271.2023000
SYNDIBANK SYND4NP110SO( PUT )27 Nov 2014110.00160003.003.003.003.002.9580.18121.5016000
RPOWER RPOW4NC80SO( CALL )27 Nov 201480.00200002.502.502.502.502.4550.1768.1520000
TATASTEEL TISCNOV2014SF27 Nov 2014-3500462.65464.20462.65463.402.4570.16465.70500
JPPOWER JPPW4NC18SO( CALL )27 Nov 201418.00750001.451.451.451.451.4050.1513.0875000
TATAPOWER TATPNOV2014SF27 Nov 2014-1600090.8090.8590.5090.50-0.1540.1590.658000
GAIL GAILDEC2014SF24 Dec 2014-3000490.50491.00490.50491.0010.3060.15490.253000
TATAPOWER TATPDEC2014SF24 Dec 2014-1600091.4591.5091.3591.500.6540.1590.658000
JPASSOCIAT JAIA4NC36SO( CALL )27 Nov 201436.00400001.001.001.001.000.9550.1529.6540000
ASIANPAINT ASPLDEC2014SF24 Dec 2014-2000707.50707.50707.50707.5010.8040.14703.752000
HDIL HDIL4NP70SO( PUT )27 Nov 201470.00200002.252.252.252.252.2050.1481.0020000
HDIL HDIL4NC85SO( CALL )27 Nov 201485.00160004.004.000.050.050.0040.1481.000
UNITECH UNIT4NC18SO( CALL )27 Nov 201418.00680000.500.500.500.500.0540.1318.9568000
HDIL HDIL4NP65SO( PUT )27 Nov 201465.00200002.002.002.002.001.9550.1381.0020000
SBIN SBILDEC2014SF24 Dec 2014-3750308.55308.70308.45308.451.3030.12306.202500
AXISBANK AXISNOV2014SF27 Nov 2014-2500466.50468.60466.50468.60-1.7520.12469.751250
BHARTIARTL BHRTNOV2014SF27 Nov 2014-3000393.80393.80393.50393.80-9.5560.12393.354500
JPPOWER JPPW4NP12SO( PUT )27 Nov 201412.00900000.801.300.801.301.2560.1213.0890000
JPPOWER JPPW4NC22SO( CALL )27 Nov 201422.00450001.451.451.451.451.4030.1113.0845000
SSLT SESADEC2014SF24 Dec 2014-4000239.40242.35239.40242.355.4040.10240.750
JISLJALEQS JISL4NC80SO( CALL )27 Nov 201480.00120000.500.500.500.50-1.1530.1082.9512000
DISHTV DISH4NC80SO( CALL )27 Nov 201480.00120004.004.004.004.003.9530.1064.3512000
SENSEX BSX4DC28400IO( CALL )24 Dec 201428400.0030450.00450.00427.05427.055.9020.0928386.19450
SENSEX BSX4DC28200IO( CALL )24 Dec 201428200.0030580.00580.00555.40555.409.4020.0928386.19135
SENSEX BSX4DP28800IO( PUT )24 Dec 201428800.0030540.00540.00488.80488.80-18.4020.0928386.1945
SENSEX BSX4DP28600IO( PUT )24 Dec 201428600.0030430.00430.00409.15409.157.5520.0928386.1960
HINDALCO HNDLDEC2014SF24 Dec 2014-4000166.40168.75166.40168.755.9520.07169.156000
GAIL GAILNOV2014SF27 Nov 2014-1500488.30493.15488.15493.1515.6530.07490.25500
BAJAJ-AUTO BAJTDEC2014SF24 Dec 2014-2502585.752629.702585.752629.70-30.1020.072612.40125
HDFC HDFCDEC2014SF24 Dec 2014-5001164.151164.151163.851163.8511.0520.061157.50500
PNB PNBKDEC2014SF24 Dec 2014-500973.50973.50973.50973.502.1520.05970.85500
SENSEX BSX4NC28000IO( CALL )27 Nov 201428000.0015326.00326.00326.00326.00-80.5010.0428386.19810
SENSEX BSX4NC28200IO( CALL )27 Nov 201428200.0015222.20222.20222.20222.2038.1010.0428386.194650
JPPOWER JPPW4NP8SO( PUT )27 Nov 20148.00450001.001.001.001.000.9530.0413.0845000
SENSEX BSX4NP28800IO( PUT )27 Nov 201428800.0015490.00490.00490.00490.0040.4010.0428386.1930
SENSEX BSX4NP28400IO( PUT )27 Nov 201428400.0015150.00150.00150.00150.0046.9010.0428386.19510
SENSEX BSX4NP28600IO( PUT )27 Nov 201428600.0015139.25139.25139.25139.25-20.7510.0428386.19300
COALINDIA COALDEC2014SF24 Dec 2014-1000350.85350.85350.85350.850.5510.04349.500
SENSEX BSXJAN2015IF29 Jan 2015-1528600.0028600.0028600.0028600.000.0010.0428386.1972300
NTPC NTPCNOV2014SF27 Nov 2014-2000140.95140.95140.95140.950.3010.03141.458000
FEDERALBNK FEDBNOV2014SF27 Nov 2014-2000143.75143.75143.75143.751.8510.03143.502000
CIPLA CIPLDEC2014SF24 Dec 2014-500637.70637.70637.70637.708.9510.03628.35500
FEDERALBNK FEDBDEC2014SF24 Dec 2014-2000145.50145.50145.50145.500.3510.03143.502000
HDFCBANK HDBKDEC2014SF24 Dec 2014-250965.95965.95965.95965.956.2510.02950.95250
SSLT SESANOV2014SF27 Nov 2014-1000239.85239.85239.85239.859.1010.02240.752000
HDFCBANK HDBKNOV2014SF27 Nov 2014-250944.95944.95944.95944.95-10.7510.02950.95250