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 BSX4NP26800IO( PUT )27 Nov 201426800.007325520145.00145.0086.5590.20-69.3048836819705.6127719.44300
SENSEX BSX4NP27000IO( PUT )27 Nov 201427000.003468060190.00190.00112.45120.65-86.552312049409.5827719.44510
SENSEX BSX4NP26600IO( PUT )27 Nov 201426600.0075163598.55100.8066.5570.80-53.20501092005.1727719.4475
SENSEX BSX4NC28000IO( CALL )27 Nov 201428000.00150780167.30326.40167.30291.0094.3510052425.1927719.44960
SENSEX BSX4NC27600IO( CALL )27 Nov 201427600.0075900337.15546.85336.65516.65233.605060213.4327719.443795
SENSEX BSXNOV2014IF27 Nov 2014-6156027580.2527924.7527568.7527857.25420.504104171.0527719.4490915
SENSEX BSX4NC28200IO( CALL )27 Nov 201428200.0036495110.10231.40110.10206.9064.902433103.4727719.44375
SENSEX BSX4NC27800IO( CALL )27 Nov 201427800.0030945251.65437.55251.65393.45192.30206387.0827719.44150
SENSEX BSX4NP27400IO( PUT )27 Nov 201427400.0016875277.45283.70199.25205.40-117.35112546.6527719.44165
SENSEX BSX4NP27200IO( PUT )27 Nov 201427200.0015345214.20219.85152.70152.70-96.95102342.0427719.440
SENSEX BSXDEC2014IF24 Dec 2014-1218027729.7528039.7527708.5027977.00532.0081233.9827719.4472510
SENSEX BSX4NC27400IO( CALL )27 Nov 201427400.0010605455.70680.60445.15639.50253.7070729.6127719.447695
SENSEX BSX4NP27600IO( PUT )27 Nov 201427600.0010200356.15362.35255.15262.50-151.4068028.4727719.440
SENSEX BSX4NC27200IO( CALL )27 Nov 201427200.008160600.95832.05600.95786.45285.3054422.8127719.441245
SENSEX BSX4NP27800IO( PUT )27 Nov 201427800.007560454.05454.05331.40339.90-188.1050421.2827719.44420
SENSEX BSX4DP27800IO( PUT )24 Dec 201427800.006000525.15525.15434.00439.95-134.9540016.9727719.440
SENSEX BSX4NC27000IO( CALL )27 Nov 201427000.002505751.20971.50751.20968.45330.951676.9827719.44375
TCS TCSLNOV2014SF27 Nov 2014-141252587.752612.002587.752605.0038.901133.672590.4524375
TITAN TITAANP420SO( PUT )05 Nov 2014420.00700007.707.707.707.701.25702.99395.8070000
GMRINFRA GMRIANP20SO( PUT )05 Nov 201420.0014000001.201.250.100.10-0.151402.8921.600
M&M MNMLNOV2014SF27 Nov 2014-140001298.001325.251291.401324.4530.60561.831317.1541500
SENSEX BSX4DC27000IO( CALL )24 Dec 201427000.005251082.501210.001058.701210.00254.00351.4727719.4475
ITC ITCLNOV2014SF27 Nov 2014-24000359.85362.20355.55357.150.45240.86354.5593000
HEROMOTOCO HERONOV2014SF27 Nov 2014-25003064.253118.503064.253074.4032.45200.783066.101875
LT LNTLNOV2014SF27 Nov 2014-47501617.401651.251617.401651.2549.00190.771640.002000
SUNPHARMA SUNPNOV2014SF27 Nov 2014-8500837.20844.00835.85843.808.75340.71834.002250
SBIN SBILNOV2014SF27 Nov 2014-25002672.402721.452672.402708.0557.35200.682692.001000
UNITECH UNIT4NP26SO( PUT )27 Nov 201426.002040009.109.103.905.10-1.55120.6720.900
SENSEX BSX4DP27000IO( PUT )24 Dec 201427000.00225282.15283.55238.55238.55-7.45150.6127719.4475
HDFC HDFCNOV2014SF27 Nov 2014-52501081.551106.701081.551106.7037.45210.581097.55750
TATAMOTORS TAMONOV2014SF27 Nov 2014-9000525.55536.20525.55536.205.80180.48531.1015000
UNITECH UNIT4NP24SO( PUT )27 Nov 201424.001700006.306.302.702.70-2.10100.4820.900
INFY INFYNOV2014SF27 Nov 2014-11254027.404050.004011.254050.0085.2090.454021.951000
WIPRO WIPRNOV2014SF27 Nov 2014-8000566.00570.00565.00568.604.75160.45563.1099000
SENSEX BSX4DP27600IO( PUT )24 Dec 201427600.00150370.80372.65370.80372.65-102.80100.4227719.440
ONGC ONGCNOV2014SF27 Nov 2014-9500403.00406.75403.00406.057.85190.38402.6092500
BHARTIARTL BHRTNOV2014SF27 Nov 2014-9000405.50405.50402.70403.20-6.40180.36401.007000
MARUTI MARUNOV2014SF27 Nov 2014-8753265.253359.003265.253358.0098.9570.293333.00875
TATAPOWER TATPNOV2014SF27 Nov 2014-2800093.0093.2093.0093.002.1570.2692.8012000
RELIANCE RELINOV2014SF27 Nov 2014-2500991.951000.25991.951000.2516.40100.25995.0047250
TITAN TITA4NC380SO( CALL )27 Nov 2014380.00600060.2560.2525.6525.65-18.9060.25395.800
TATASTEEL TISCNOV2014SF27 Nov 2014-4500477.90486.50477.90486.509.5590.22490.206500
SENSEX BSX4DC27400IO( CALL )24 Dec 201427400.0075918.30918.30918.30918.30215.2550.2127719.440
NTPC NTPCNOV2014SF27 Nov 2014-12000147.70150.35147.70150.352.2560.18147.4574000
HINDUNILVR HULLNOV2014SF27 Nov 2014-2500726.90734.90726.90734.9011.7050.18731.50500
HINDALCO HNDLNOV2014SF27 Nov 2014-10000160.55164.45160.55164.453.4050.16162.956000
IDFC IDFCNOV2014SF27 Nov 2014-10000151.00155.70151.00155.705.8050.15154.1072000
DRREDDY DRRLNOV2014SF27 Nov 2014-3753134.953135.003134.953135.0028.6530.123112.051000
AXISBANK AXISNOV2014SF27 Nov 2014-2500435.10439.85435.10439.857.2520.11438.202500
BHEL BHELNOV2014SF27 Nov 2014-4000250.25250.35250.25250.351.7540.10255.2526000
SENSEX BSX4DC27600IO( CALL )24 Dec 201427600.0030774.85786.10774.85786.10192.5520.0927719.4415
BAJAJ-AUTO BAJTNOV2014SF27 Nov 2014-2502594.452605.752594.452605.7531.8520.072596.10125
HDFCBANK HDBKNOV2014SF27 Nov 2014-500911.85911.90911.85911.904.7020.05911.954000
ICICIBANK ICICNOV2014SF27 Nov 2014-2501614.651614.651614.651614.65-4.2010.041611.751000
LICHSGFIN LICHNOV2014SF27 Nov 2014-1000357.20357.20357.20357.209.7010.04362.150
RELIANCE RELIDEC2014SF24 Dec 2014-250997.00997.00997.00997.004.3510.02995.00250