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 BSX51P28400IO( PUT )29 Jan 201528400.002018748040.0045.7519.0022.00-60.80134583257397.4129278.84285
SENSEX BSX51P28600IO( PUT )29 Jan 201528600.00532240570.0070.0027.4532.95-76.2035482715247.2429278.8413620
SENSEX BSX51P28800IO( PUT )29 Jan 201528800.0062635564.60102.5041.2547.50-120.10417571808.3729278.8410020
SENSEX BSX51C29800IO( CALL )29 Jan 201529800.005740572.1572.3540.1047.00-17.403827171.3429278.84390
SENSEX BSXJAN2015IF29 Jan 2015-4480529690.0029690.0029218.0029301.00236.252987131.3829278.8471655
SENSEX BSX51C29400IO( CALL )29 Jan 201529400.0030960227.55232.90155.40160.5027.90206491.5429278.8426970
SENSEX BSX51C29600IO( CALL )29 Jan 201529600.0029100126.45126.4584.1090.0019.95194086.4129278.8415285
SENSEX BSX51P28200IO( PUT )29 Jan 201528200.002982019.9029.3014.8014.80-43.90198884.1529278.84135
SENSEX BSX51C28800IO( CALL )29 Jan 201528800.0025305610.00720.00610.00648.00225.25168774.5129278.84120
SENSEX BSXFEB2015IF26 Feb 2015-1585529425.0029584.0029394.7529458.25214.50105746.8129278.8476305
SENSEX BSX51C29200IO( CALL )29 Jan 201529200.0015060310.00344.00262.20285.3073.75100444.4629278.8475
SENSEX BSX51P29200IO( PUT )29 Jan 201529200.0010800207.20207.20126.55140.20-202.2572031.7029278.840
SENSEX BSX51P29400IO( PUT )29 Jan 201529400.009390275.00331.40210.95231.40-252.9062627.8429278.8415
ADANIENT ADELA2C520SO( CALL )05 Feb 2015520.0042250016.2016.2016.2016.203.9584522.65562.70422500
SYNDIBANK SYND51C135SO( CALL )29 Jan 2015135.0013640001.001.300.050.05-0.4568218.50126.450
IDBI IDBI51C80SO( CALL )29 Jan 201580.0021720001.952.000.150.900.6054317.5975.750
JISLJALEQS JISL51C80SO( CALL )29 Jan 201580.0020000001.551.550.050.050.0050016.1666.850
ASHOKLEY ALLD51P58SO( PUT )29 Jan 201558.0024000002.352.400.150.800.6530014.1864.250
SSLT SESA51P200SO( PUT )29 Jan 2015200.006000004.005.252.002.00-2.4060012.21205.100
CANBK CANB51C450SO( CALL )29 Jan 2015450.0024200010.0018.109.9518.10-0.7024211.22467.950
UCOBANK UCOB51C85SO( CALL )29 Jan 201585.0010800001.002.250.150.900.602709.2979.650
INDIACEM INCM51C110SO( CALL )29 Jan 2015110.008000004.005.352.502.50-2.004009.11107.800
INDIACEM INCM51C105SO( CALL )29 Jan 2015105.008000008.959.303.953.95-3.654008.92107.800
GAIL GAIL51C400SO( CALL )29 Jan 2015400.0020200036.0036.0524.2024.20-7.654048.69423.100
COALINDIA COAL51C370SO( CALL )29 Jan 2015370.0022200015.7524.0015.7024.00-2.302228.65393.900
SENSEX BSX51P29000IO( PUT )29 Jan 201529000.00270080.7080.9073.9573.95-170.001807.8529278.84375
HAVELLS HAIL51P300SO( PUT )29 Jan 2015300.0024200027.2027.2519.8019.90-0.052427.83280.550
RCOM RCOM51P75SO( PUT )29 Jan 201575.0010040001.651.700.600.600.455027.6482.100
ADANIENT ADEL51C530SO( CALL )29 Jan 2015530.001420006.106.106.106.101.752847.61562.70142000
RPOWER RPOW51C70SO( CALL )29 Jan 201570.0010000001.952.001.952.001.952507.1964.651000000
HDFCBANK HDBK51P1020SO( PUT )29 Jan 20151020.00680008.708.703.053.10-5.752726.961042.900
JSWENERGY JSWE51P110SO( PUT )29 Jan 2015110.006240000.151.700.101.70-0.551566.92112.150
UCOBANK UCOB51C70SO( CALL )29 Jan 201570.0080000015.0015.008.808.80-2.052006.5579.650
ARVIND ARVI51P290SO( PUT )29 Jan 2015290.0020000010.0016.0010.0016.00-1.252006.05270.600
AXISBANK AXISJAN2015SF29 Jan 2015-101000577.05577.10561.45565.15-0.652025.72565.0017500
DABUR DABU51P265SO( PUT )29 Jan 2015265.002020008.3017.108.2517.102.252025.60249.550
SENSEX BSX51C29000IO( CALL )29 Jan 201529000.001890450.00480.35381.15396.5585.051265.5629278.845985
ARVIND ARVI51C260SO( CALL )29 Jan 2015260.0020000017.6017.6015.0015.000.652005.52270.600
SENSEX BSXA2C29600IO( CALL )05 Feb 201529600.001770570.00570.007.257.253.251185.2929278.840
VOLTAS VOLT51C230SO( CALL )29 Jan 2015230.0020200033.1033.1523.0023.10-0.402025.21256.200
SBIN SBILJAN2015SF29 Jan 2015-146250331.20332.55325.15327.051.651174.80327.355000
APOLLOTYRE APLT51C205SO( CALL )29 Jan 2015205.0020400032.2032.2522.0022.00-4.401024.73225.750
AMBUJACEM AMBC51C230SO( CALL )29 Jan 2015230.0017600024.0024.0017.0017.00-2.451764.40252.000
JSWENERGY JSWE51P105SO( PUT )29 Jan 2015105.004000001.701.750.300.30-0.351004.24112.150
SENSEX BSXB2C29800IO( CALL )12 Feb 201529800.001380190.00445.00190.00428.00195.50924.1529278.840
ICICIBANK ICICJAN2015SF29 Jan 2015-111250373.10374.00369.00370.350.80894.12370.4515000
IOB IOBL51P50SO( PUT )29 Jan 201550.007840001.401.450.100.100.051963.9859.450
EXIDEIND EXID51C170SO( CALL )29 Jan 2015170.0020400020.1030.1020.0530.107.751023.97201.050
M&M MNMLJAN2015SF29 Jan 2015-272501345.001377.001343.151360.8520.851093.711360.3012500
HINDALCO HNDLJAN2015SF29 Jan 2015-254000145.55146.00143.05145.051.051273.68144.7518000
HEXAWARE HXTL51C200SO( CALL )29 Jan 2015200.0016800013.0023.8012.9523.802.65843.66221.800
FEDERALBNK FEDB51P160SO( PUT )29 Jan 2015160.0020400022.1522.2015.4015.40-0.451023.64143.700
GAIL GAIL51C420SO( CALL )29 Jan 2015420.008400014.0014.007.009.10-4.851683.61423.100
UCOBANK UCOB51P70SO( PUT )29 Jan 201570.005040001.051.100.100.100.051263.5579.650
BHEL BHEL51C280SO( CALL )29 Jan 2015280.001240008.409.004.205.00-2.401243.55278.950
AMTEKAUTO AMTK51C160SO( CALL )29 Jan 2015160.0020000012.0018.0512.0018.05-1.251003.50 0
SAIL SAIL51P70SO( PUT )29 Jan 201570.004720001.351.450.100.100.051183.3378.150
CESC CESC51P740SO( PUT )29 Jan 2015740.004400024.0024.0013.1513.15-12.35883.33716.000
DLF DLFL51C130SO( CALL )29 Jan 2015130.0020400011.4025.1011.3524.805.901023.02156.250
ASHOKLEY ALLD51P56SO( PUT )29 Jan 201556.005280002.002.550.150.150.10663.0264.250
RPOWER RPOW51P55SO( PUT )29 Jan 201555.005040001.051.100.100.100.051262.8064.650
JSWENERGY JSWEA2C110SO( CALL )05 Feb 2015110.002480001.003.001.003.00-1.15622.77112.150
NHPC NHPC51P18SO( PUT )29 Jan 201518.0015000000.450.450.450.450.401502.7619.801500000
ADANIENT ADELFEB2015SF26 Feb 2015-50000528.10570.50528.10570.5047.401002.74562.700
LUPIN LUPLJAN2015SF29 Jan 2015-177501500.001505.001490.501494.00-16.00712.661489.3516250
DISHTV DISH51P85SO( PUT )29 Jan 201585.0028800011.0011.004.454.45-5.95722.6379.300
RCOM RCOM51C70SO( CALL )29 Jan 201570.003320006.0012.006.0012.002.201662.6282.100
RELIANCE RELIJAN2015SF29 Jan 2015-28250893.90897.65878.50889.600.151132.51886.9541500
L&TFH LNTF51C80SO( CALL )29 Jan 201580.002840001.551.750.050.050.00712.30 164000
ADANIPOWER ADPW51P44SO( PUT )29 Jan 201544.004960000.951.000.951.000.90622.2350.75496000
TCS TCSLJAN2015SF29 Jan 2015-83752528.052533.952505.352505.60-9.85672.112501.7029375
TATAMOTORS TAMOJAN2015SF29 Jan 2015-36000577.75589.05573.20585.4020.40722.09587.9016000
INFY INFYJAN2015SF29 Jan 2015-95002209.052213.652169.802212.6023.20382.082214.051500
RPOWER RPOW51C75SO( CALL )29 Jan 201575.002560001.002.000.050.050.00641.9464.650
ASHOKLEY ALLDA2P50SO( PUT )05 Feb 201550.003840001.001.150.100.100.05481.9464.250
FEDERALBNK FEDB51C135SO( CALL )29 Jan 2015135.001360005.509.005.509.00-0.10681.93143.700
LT LNTLJAN2015SF29 Jan 2015-105001696.801709.001694.501708.2042.80421.781706.05500
SENSEX BSX52C28800IO( CALL )26 Feb 201528800.00600977.10981.70970.50970.50126.20401.7829278.8475
SRTRANSFIN SHTFJAN2015SF29 Jan 2015-160001135.001135.001083.001083.00-41.80641.771088.000
ADANIPORTS MPSLJAN2015SF29 Jan 2015-50000330.50348.80330.50348.8018.85501.69346.050
ARVIND ARVI51C270SO( CALL )29 Jan 2015270.00600008.108.105.505.60-1.45601.66270.600
COALINDIA COAL51C390SO( CALL )29 Jan 2015390.00400009.009.005.006.20-3.10401.58393.900
M&MFIN MFSLFEB2015SF26 Feb 2015-60000268.00268.00254.00254.00-11.60601.56251.600
ALBK ALBK51C115SO( CALL )29 Jan 2015115.0011600018.0018.0011.8011.90-1.45581.50126.550
ADANIENT ADELJAN2015SF29 Jan 2015-27500521.75573.20520.00551.0031.50551.47562.700
HAVELLS HAIL51C270SO( CALL )29 Jan 2015270.00500007.0011.007.0011.00-1.45501.39280.550
ITC ITCLJAN2015SF29 Jan 2015-37000355.35355.80350.15350.40-1.40371.30349.2561000
HEROMOTOCO HEROJAN2015SF29 Jan 2015-43752871.302890.002858.702868.7020.10351.252859.6545375
HDFCBANK HDBKJAN2015SF29 Jan 2015-115001030.601051.701029.101048.0022.45461.201042.901000
ASHOKLEY ALLD51P52SO( PUT )29 Jan 201552.002240002.702.750.050.050.00281.1964.250
ASHOKLEY ALLD51P48SO( PUT )29 Jan 201548.002240002.702.750.050.050.00281.1064.250
ONGC ONGCJAN2015SF29 Jan 2015-29500352.10355.75348.75349.85-3.35591.03348.55125000
GMRINFRA GMRI51P22SO( PUT )29 Jan 201522.003600006.906.903.203.50-1.50400.9816.850
CIPLA CIPLJAN2015SF29 Jan 2015-14500664.35679.10662.45679.1023.15290.97674.751500
RELIANCE RELI51P900SO( PUT )29 Jan 2015900.001050025.0025.0013.0013.00-9.10420.96886.950
BHEL BHELJAN2015SF29 Jan 2015-34000286.00286.00278.05278.05-6.15340.96278.958000
SENSEX BSX52C28600IO( CALL )26 Feb 201528600.003001114.551114.551105.201105.20121.00200.8929278.84150
GMRINFRA GMRIA2P14SO( PUT )05 Feb 201514.005940001.051.100.100.100.05660.8716.850
UCOBANK UCOB51C90SO( CALL )29 Jan 201590.00840001.651.651.651.651.60210.7779.6584000
GMRINFRA GMRI51C18SO( CALL )29 Jan 201518.003960001.151.400.100.100.05440.7516.85288000
NHPC NHPC51P24SO( PUT )29 Jan 201524.002600005.605.602.403.00-1.05260.7319.800
L&TFH LNTF51C75SO( CALL )29 Jan 201575.00960001.501.501.501.501.35240.73 96000
BIOCON BIOC51C380SO( CALL )29 Jan 2015380.001600028.1597.3528.1597.3514.35320.71412.700
JISLJALEQS JISL51C75SO( CALL )29 Jan 201575.00880001.501.501.501.501.45220.6766.8588000
TATAPOWER TATP51P70SO( PUT )29 Jan 201570.00920001.151.151.151.151.10230.6588.8092000
SAIL SAIL51P75SO( PUT )29 Jan 201575.00840001.201.201.201.200.95210.6478.1584000
COALINDIA COAL51C400SO( CALL )29 Jan 2015400.00160003.503.501.501.50-2.55160.64393.900
SENSEX BSXA2C29800IO( CALL )05 Feb 201529800.00210490.00490.0013.8013.80-130.50140.6329278.840
JISLJALEQS JISL51C70SO( CALL )29 Jan 201570.00880001.551.551.551.551.50220.6366.8588000
IFCI IFCI51P32SO( PUT )29 Jan 201532.001920000.050.050.050.05-0.95240.6237.850
TATAPOWER TATP51P75SO( PUT )29 Jan 201575.00800001.251.251.251.251.20200.6188.8080000
IFCI IFCI51P34SO( PUT )29 Jan 201534.001760000.050.050.050.05-1.05220.6037.850
SAIL SAIL51P60SO( PUT )29 Jan 201560.00960001.101.101.101.101.05240.5978.1596000
JSWENERGY JSWE51P90SO( PUT )29 Jan 201590.00640001.651.700.100.100.05160.58112.150
DISHTV DISH51P75SO( PUT )29 Jan 201575.00760001.501.501.501.50-0.10190.5879.3076000
SUNTV SUNT51C370SO( CALL )29 Jan 2015370.001500018.0021.0018.0021.00-4.70150.58397.400
RPOWER RPOW51C65SO( CALL )29 Jan 201565.00840001.601.601.601.601.50210.5664.6584000
IDBI IDBIA2P65SO( PUT )05 Feb 201565.00840001.401.401.401.401.35210.5675.7584000
HDFC HDFCJAN2015SF29 Jan 2015-40001314.301333.051291.551291.5511.15160.531290.456750
IOB IOBL51P55SO( PUT )29 Jan 201555.00840001.251.251.251.251.20210.4759.4584000
SENSEX BSX52C29200IO( CALL )26 Feb 201529200.00150718.15718.15716.40716.40120.30100.4529278.8415
UNITECH UNIT51C12SO( CALL )29 Jan 201512.002700002.906.602.902.90-3.60300.4416.950
HINDUNILVR HULLJAN2015SF29 Jan 2015-4500961.70967.00961.70964.5027.5090.43962.553000
IOB IOBLA2C65SO( CALL )05 Feb 201565.00640001.251.251.251.251.00160.4259.4564000
UNITECH UNIT51C20SO( CALL )29 Jan 201520.001980000.950.950.950.950.90220.4116.95198000
GMRINFRA GMRI51C20SO( CALL )29 Jan 201520.001890001.101.101.101.101.05210.4016.85189000
DISHTV DISH51P70SO( PUT )29 Jan 201570.00520001.551.551.551.551.40130.3779.3052000
IFCI IFCI51P36SO( PUT )29 Jan 201536.00960001.001.001.001.000.80120.3637.8596000
BHARTIARTL BHRTJAN2015SF29 Jan 2015-9500377.50385.65376.80385.6515.45190.36383.7018500
MARUTI MARUJAN2015SF29 Jan 2015-10003638.803638.803590.303590.30-13.9080.363608.65625
UNITECH UNIT51C22SO( CALL )29 Jan 201522.001530000.950.950.950.950.90170.3516.95153000
INDIACEM INCM51C100SO( CALL )29 Jan 2015100.002800016.2016.209.009.00-2.60140.32107.800
TATASTEEL TISCJAN2015SF29 Jan 2015-7500403.20403.20400.70401.95-2.55150.30402.652000
DISHTV DISH51P60SO( PUT )29 Jan 201560.00480001.401.401.401.401.35120.2979.3048000
GMRINFRA GMRI51P16SO( PUT )29 Jan 201516.001620000.100.100.100.10-1.25180.2616.850
WIPRO WIPRJAN2015SF29 Jan 2015-4000601.25603.00601.25603.006.0580.24601.5065500
SENSEX BSX52C29400IO( CALL )26 Feb 201529400.0075603.65603.65603.65603.65135.5050.2329278.8475
GMRINFRA GMRI51P14SO( PUT )29 Jan 201514.001620000.050.050.050.05-1.30180.2316.8536000
SENSEX BSX51C28600IO( CALL )29 Jan 201528600.0075765.00840.00673.35682.05156.0050.2229278.844980
SENSEX BSX52P29000IO( PUT )26 Feb 201529000.0075370.60370.60370.60370.60-114.8050.2229278.8415
SENSEX BSX52P29200IO( PUT )26 Feb 201529200.0075464.20464.20464.20464.20-95.9050.2229278.840
SENSEX BSX52P28200IO( PUT )26 Feb 201528200.0075183.50183.50183.50183.50-80.2050.2129278.840
SENSEX BSX52P28400IO( PUT )26 Feb 201528400.0075221.90221.90221.90221.90-93.4050.2129278.840
GMRINFRA GMRI51P10SO( PUT )29 Jan 201510.001710001.151.151.151.151.10190.1916.85171000
SUNPHARMA SUNPJAN2015SF29 Jan 2015-2000934.25935.40917.55917.55-0.9080.19923.753250
GMRINFRA GMRIA2P16SO( PUT )05 Feb 201516.001080001.301.300.400.400.25120.1816.850
INDUSINDBK IIBKJAN2015SF29 Jan 2015-2000858.00858.00858.00858.0010.3040.17858.000
DRREDDY DRRLJAN2015SF29 Jan 2015-5003361.153365.053360.803365.050.0540.173344.857500
GMRINFRA GMRI51P12SO( PUT )29 Jan 201512.001350000.050.050.050.05-1.10150.1616.850
UNITECH UNIT51P14SO( PUT )29 Jan 201514.001170000.050.050.050.05-1.15130.1616.950
CAIRN CARNJAN2015SF29 Jan 2015-6000243.50246.50243.50246.507.4060.15247.700
GMRINFRA GMRI51C12SO( CALL )29 Jan 201512.00900003.003.003.003.00-3.60100.1416.850
TATAPOWER TATPFEB2015SF26 Feb 2015-1600089.0090.0089.0089.305.3040.1488.804000
UNITECH UNIT51P12SO( PUT )29 Jan 201512.001170000.050.050.050.05-1.15130.1416.950
YESBANK YESBJAN2015SF29 Jan 2015-1500835.00882.00835.00875.0018.9030.13875.300
IDFC IDFCJAN2015SF29 Jan 2015-6000176.00176.00176.00176.002.0030.11174.2512000
KOTAKBANK KOTBJAN2015SF29 Jan 2015-7501335.001398.801335.001393.002.9530.101384.850
SENSEX BSX51C28400IO( CALL )29 Jan 201528400.0030749.00800.00749.00800.0051.3020.0929278.842430
NTPC NTPCJAN2015SF29 Jan 2015-6000133.50145.00133.50141.701.2530.08141.9514000
AMBUJACEM AMBCJAN2015SF29 Jan 2015-3000247.00247.00247.00247.001.0030.07252.001000
JUBLFOOD JBFWJAN2015SF29 Jan 2015-5001403.001403.001395.001395.00-12.4520.071391.150
TATAPOWER TATPJAN2015SF29 Jan 2015-800087.0087.0087.0087.003.5520.0788.808000
POWERGRID PGCLJAN2015SF29 Jan 2015-4000150.00150.00150.00150.001.4020.06149.450
FEDERALBNK FEDBJAN2015SF29 Jan 2015-4000137.00155.00137.00155.0010.9020.06143.700
SYNDIBANK SYNDFEB2015SF26 Feb 2015-4000127.50127.50127.50127.50-0.9020.05126.452000
STAR STACJAN2015SF29 Jan 2015-500935.00935.00935.00935.001.8510.05 500
SYNDIBANK SYNDJAN2015SF29 Jan 2015-4000125.00126.70125.00126.70-0.8020.05126.452000
DLF DLFL51P170SO( PUT )29 Jan 2015170.00200029.2029.2029.2029.207.9010.04156.250
SENSEX BSX51P28000IO( PUT )29 Jan 201528000.001519.0019.0019.0019.00-26.3010.0429278.843000
BAJAJ-AUTO BAJTJAN2015SF29 Jan 2015-1252461.002461.002461.002461.00-23.9510.032442.20250
JPPOWER JPPW51C8SO( CALL )29 Jan 20158.00300002.302.302.302.30-3.0020.0312.120