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.)Turnover - Premium (Rs.Cr.)Spot PriceOI Qty
SENSEX BSXA9C27400IO( CALL )03 Sep 201527400.0023919153.004.051.154.00-0.651594616554.430.5926283.092250
SENSEX BSXA9C27200IO( CALL )03 Sep 201527200.008224505.006.552.603.25-2.35548302237.410.3526283.09510
HEROMOTOCO HERO59C2490SO( CALL )24 Sep 20152490.0018500040.0046.0032.0039.50-9.55148046.780.722397.350
SENSEX BSXSEP2015IF24 Sep 2015-922526350.0026590.0026270.0026383.00-106.0061524.3624.3626283.091515
HEROMOTOCO HERO59C2460SO( CALL )24 Sep 20152460.009050055.0059.5052.0059.50-0.6072422.780.522397.350
SENSEX BSX59C26600IO( CALL )24 Sep 201526600.006600498.80582.60466.95499.20499.2044017.900.3526283.090
SENSEX BSX59C27200IO( CALL )24 Sep 201527200.002880248.95304.55248.95262.55-225.101927.910.0826283.0930
DHFL DHFLA9C440SO( CALL )03 Sep 2015440.0014400018.5524.006.0022.005.052886.620.29 0
M&MFIN MFSLA9C260SO( CALL )03 Sep 2015260.002160004.5012.000.100.25-11.102165.670.06254.150
AJANTPHARM AJPLA9P1470SO( PUT )03 Sep 20151470.003600022.7064.005.506.00-53.201445.350.06 0
SENSEX BSX59C26400IO( CALL )24 Sep 201526400.001905603.90693.10594.65677.80-6.701275.140.1226283.0990
IDEA IDEAA9C140SO( CALL )03 Sep 2015140.0027200012.2016.3512.2016.001.851364.200.40155.850
HINDZINC HNZLA9C125SO( CALL )03 Sep 2015125.002840004.109.002.002.50-5.251423.640.10126.950
RCOM RCOMC9C50SO( CALL )16 Sep 201550.005840006.3010.004.8010.001.351463.420.5060.300
HEXAWARE HXTLA9P245SO( PUT )03 Sep 2015245.001320004.7512.000.201.50-11.451323.270.04244.750
TATAGLOBAL TGBLA9C110SO( CALL )03 Sep 2015110.002400005.9010.255.0010.251.451202.820.19119.60100000
RELCAPITAL RCAPA9C300SO( CALL )03 Sep 2015300.008100015.4521.455.5018.003.701622.570.14314.800
SENSEX BSXA9C28200IO( CALL )03 Sep 201528200.009003.003.903.003.90-5.60602.530.0026283.090
SENSEX BSX59P25800IO( PUT )24 Sep 201525800.00900467.90467.90404.45406.7535.75602.360.0426283.090
MOTHERSUMI MSSLA9C300SO( CALL )03 Sep 2015300.00540009.4522.004.005.00-14.55721.660.04 0
SENSEX BSXA9C28000IO( CALL )03 Sep 201528000.004503.003.003.003.00-13.20301.260.0026283.090
PTC PTCIA9P65SO( PUT )03 Sep 201565.001680004.7010.254.705.00-2.85421.190.1059.750
IBREALEST IBRLB9C50SO( CALL )10 Sep 201550.001920009.5014.508.1012.00-1.65481.180.2261.850
HDFC HDFC59P1110SO( PUT )24 Sep 20151110.001000029.0029.0029.0029.009.70401.130.031188.8510000
SENSEX BSX59C26000IO( CALL )24 Sep 201526000.00345851.20851.20836.05840.40-41.65230.930.0326283.0930
IBREALEST IBRLB9P70SO( PUT )10 Sep 201570.001120007.009.305.008.50-1.85280.870.0961.850
IDEA IDEAA9C145SO( CALL )03 Sep 2015145.00560007.0012.007.0012.002.70280.860.05155.850
SENSEX BSX59P26200IO( PUT )24 Sep 201526200.00300563.50563.50532.20532.2050.00200.800.0226283.090
SENSEX BSXA9P25600IO( PUT )03 Sep 201525600.003001.155.001.155.00-25.00200.770.0026283.0930
NTPC NTPCB9P140SO( PUT )10 Sep 2015140.004800010.8019.0010.8019.001.00240.740.07121.350
ALBK ALBKB9C75SO( CALL )10 Sep 201575.00760007.309.507.309.400.00380.630.0683.350
DISHTV DISHA9P115SO( PUT )03 Sep 2015115.00480006.7010.606.7010.60-0.85120.590.04104.300
NTPC NTPCA9P135SO( PUT )03 Sep 2015135.00400008.0012.708.0012.70-0.50200.580.04121.350
DLF DLFLA9P115SO( PUT )03 Sep 2015115.00480000.253.800.253.50-2.65240.560.01110.800
IBREALEST IBRLB9C55SO( CALL )10 Sep 201555.00800005.007.605.007.50-2.40200.490.0561.850
BHEL BHELSEP2015SF24 Sep 2015-21000226.95229.00225.00225.00-7.50210.480.48226.5040000
SENSEX BSXA9C27600IO( CALL )03 Sep 201527600.001500.600.750.550.70-41.90100.410.0026283.090
SENSEX BSX59C26200IO( CALL )24 Sep 201526200.00150712.70720.45712.70720.45-78.80100.400.0126283.090
DISHTV DISHB9P110SO( PUT )10 Sep 2015110.00320003.256.003.206.00-2.5080.370.01104.300
SENSEX BSX59P26000IO( PUT )24 Sep 201526000.00120477.25477.25469.50469.5045.0580.320.0126283.09120
UCOBANK UCOBA9P55SO( PUT )03 Sep 201555.00480006.409.906.409.90-1.35120.300.0444.900
RCOM RCOMB9C55SO( CALL )10 Sep 201555.00480001.454.201.454.20-0.45120.280.0160.300
BIOCON BIOC5OC400SO( CALL )29 Oct 2015400.00500079.6079.6079.6079.6016.85100.240.04444.105000
RPOWER RPOWA9P46SO( PUT )03 Sep 201546.00400005.008.205.008.201.05100.210.0337.550
RPOWER RPOWB9P44SO( PUT )10 Sep 201544.00400003.856.153.856.15-0.85100.200.0237.550
DISHTV DISHB9P115SO( PUT )10 Sep 2015115.00160006.3011.306.3011.30-0.9540.200.01104.300
RCOM RCOMA9P65SO( PUT )03 Sep 201565.00240007.407.405.405.40-5.6060.170.0260.300
RPOWER RPOWA9P44SO( PUT )03 Sep 201544.00320003.806.203.806.20-0.8080.160.0237.550
NTPC NTPCB9P130SO( PUT )10 Sep 2015130.00120004.507.004.507.00-1.6560.160.01121.350
NTPC NTPCA9P130SO( PUT )03 Sep 2015130.00120004.907.804.907.80-0.5560.160.01121.350
ONGC ONGCSEP2015SF24 Sep 2015-6000244.70245.85243.90243.95-1.2560.150.15239.804000
UCOBANK UCOBA9P50SO( PUT )03 Sep 201550.00240003.305.253.305.25-0.7560.130.0144.900
IDBI IDBIA9P55SO( PUT )03 Sep 201555.00120001.901.901.901.901.1530.070.0060.6012000
ITC ITCLSEP2015SF24 Sep 2015-2000325.75325.75325.65325.65-1.7020.070.07325.302000
SUNPHARMA SUNPSEP2015SF24 Sep 2015-500902.00902.00900.50900.5027.6020.050.05897.70250
SYNDIBANK SYNDSEP2015SF24 Sep 2015-600086.0087.0086.0086.001.0030.050.0585.3510000
SUNPHARMA SUNP59C940SO( CALL )24 Sep 2015940.0050022.0022.0022.0022.001.1020.050.00897.700
SBIN SBILSEP2015SF24 Sep 2015-2000247.00247.60247.00247.60-3.4020.050.05247.104000
LT LNTLSEP2015SF24 Sep 2015-2501614.001614.001613.951613.95-13.7520.040.041605.30250
BHARTIARTL BHRTSEP2015SF24 Sep 2015-1000356.55356.55356.55356.55-0.8510.040.04354.501000
RELIANCE RELISEP2015SF24 Sep 2015-500870.90870.90863.00863.00-13.1020.040.04856.804500
AXISBANK AXISSEP2015SF24 Sep 2015-500513.05513.05513.05513.05-13.6510.030.03506.700
TATASTEEL TISCSEP2015SF24 Sep 2015-1000227.50227.50227.50227.50-2.5510.020.02225.054000