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 BSX49P26200IO( PUT )25 Sep 201426200.008353020100.00117.4583.0088.80-25.8555686821969.5527019.3950190
SENSEX BSX49P26400IO( PUT )25 Sep 201426400.003575310155.00159.05113.45123.20-34.552383549487.8927019.3943680
SENSEX BSX49P26000IO( PUT )25 Sep 201426000.0014956579.0086.6061.7563.00-22.759971390.0227019.39465
SENSEX BSX49C27400IO( CALL )25 Sep 201427400.0058095173.00252.90173.00214.0042.553873160.3627019.3930030
SENSEX BSXSEP2014IF25 Sep 2014-4333526998.2527206.2526982.7527157.75157.252889117.3127019.3995310
SENSEX BSX49C27000IO( CALL )25 Sep 201427000.0028890355.00451.00355.00432.9595.10192679.0927019.392625
SENSEX BSX49C27600IO( CALL )25 Sep 201427600.0026295110.05171.65110.05156.8547.30175372.9327019.39225
SENSEX BSX49C27200IO( CALL )25 Sep 201427200.0012600250.05346.20250.05319.6071.9584034.6527019.394830
SENSEX BSX49P26800IO( PUT )25 Sep 201426800.007785268.05281.05205.75209.65-67.2051921.0527019.39105
SENSEX BSX4OC32200IO( CALL )30 Oct 201432200.006000150.00150.003.003.002.9540019.3627019.390
SENSEX BSX4OC31000IO( CALL )30 Oct 201431000.00600080.0080.001.001.000.0540018.6227019.390
SENSEX BSX49P26600IO( PUT )25 Sep 201426600.006435210.00212.60154.50159.90-49.4542917.2327019.3960
SENSEX BSX4OP24000IO( PUT )30 Oct 201424000.006000110.00110.005.005.004.1040014.4327019.390
SENSEX BSX49P22600IO( PUT )25 Sep 201422600.00600068.0068.001.001.000.9540013.5827019.390
SENSEX BSX4OC31800IO( CALL )30 Oct 201431800.00420090.0090.001.001.000.8528013.3727019.390
SENSEX BSX49P22200IO( PUT )25 Sep 201422200.00600070.0070.002.002.001.9540013.3427019.390
SENSEX BSX49P27200IO( PUT )25 Sep 201427200.004125453.00459.20348.20363.35-43.8027511.3827019.390
SENSEX BSX49P27000IO( PUT )25 Sep 201427000.004065350.55362.75269.70287.25-58.2027111.1027019.3930
SENSEX BSX4OP24200IO( PUT )30 Oct 201424200.004200180.00180.005.005.003.3528010.2027019.390
SENSEX BSX4OP23200IO( PUT )30 Oct 201423200.00420099.0099.001.001.000.952809.7627019.390
APOLLOTYRE APLTA9C165SO( CALL )04 Sep 2014165.0046000019.9519.9519.9519.9514.952308.50185.600
SENSEX BSX49C26800IO( CALL )25 Sep 201426800.002850472.00592.05467.20564.15106.251907.7827019.395460
IFCI IFCIA9P30SO( PUT )04 Sep 201430.0019980000.500.800.050.050.002226.0533.850
SENSEX BSX49C26600IO( CALL )25 Sep 201426600.001995610.00740.45608.00689.6094.851335.4427019.39180
IBREALEST IBRLA9C85SO( CALL )04 Sep 201485.006120001.003.050.050.050.001535.2672.050
SENSEX BSX49C26400IO( CALL )25 Sep 201426400.001530760.00905.00755.00870.15136.251024.1627019.39540
HDIL HDILA9P85SO( PUT )04 Sep 201485.004800001.002.600.050.050.00604.1493.550
ANDHRABANK ANBKA9P65SO( PUT )04 Sep 201465.006000002.953.002.953.000.501504.0775.55700000
JISLJALEQS JISL49C95SO( CALL )25 Sep 201495.004000001.054.650.754.650.751003.9196.200
PTC PTCIB9C90SO( CALL )11 Sep 201490.004240000.452.800.402.800.051063.8891.850
ADANIPOWER ADPWB9C50SO( CALL )11 Sep 201450.007520000.302.050.252.000.25943.8450.550
L&TFH LNTFB9C70SO( CALL )11 Sep 201470.004960002.302.300.300.300.051243.53 0
HDIL HDIL49C95SO( CALL )25 Sep 201495.003200004.204.203.254.00-0.20403.1693.550
IFCI IFCIA9P28SO( PUT )04 Sep 201428.0010980000.500.800.050.050.001223.1233.850
IOB IOBLB9P60SO( PUT )11 Sep 201460.004960003.003.000.400.40-0.20623.0662.100
JPPOWER JPPWA9C20SO( CALL )04 Sep 201420.0014850000.401.300.050.050.00993.0314.750
VOLTAS VOLTB9C250SO( CALL )11 Sep 2014250.001000001.0010.001.0010.001.30502.55246.850
RPOWER RPOWA9C85SO( CALL )04 Sep 201485.002400001.502.350.050.050.00602.0677.200
IBREALEST IBRLA9P65SO( PUT )04 Sep 201465.002880001.503.350.050.050.00721.9272.050
JPASSOCIAT JAIA49C46SO( CALL )25 Sep 201446.003840001.504.701.454.700.70481.8847.200
JSWENERGY JSWEA9C90SO( CALL )04 Sep 201490.002040000.050.050.050.05-1.95511.8378.650
DRREDDY DRRLSEP2014SF25 Sep 2014-60002975.003016.752973.903015.8515.85481.802995.6010250
INFY INFYSEP2014SF25 Sep 2014-50003585.003630.003550.053629.0016.45401.793611.5516000
JUSTDIAL JUSTA9C1590SO( CALL )04 Sep 20141590.00112508.958.958.958.95-21.25901.79 11250
ASHOKLEY ALLD49C38SO( CALL )25 Sep 201438.004400000.602.700.552.700.30401.7438.150
CIPLA CIPLA9C530SO( CALL )04 Sep 2014530.00300005.055.055.055.050.05301.60557.4030000
IOB IOBLA9P55SO( PUT )04 Sep 201455.002400001.503.000.050.050.00301.3562.100
PETRONET PLNG49P205SO( PUT )25 Sep 2014205.005600023.3523.359.909.90-7.85281.24195.900
PETRONET PLNGSEP2014SF25 Sep 2014-64000185.00199.00185.00198.7510.25321.23195.900
UCOBANK UCOBA9P85SO( PUT )04 Sep 201485.001440000.050.050.050.05-1.85361.2289.100
APOLLOTYRE APLTB9C155SO( CALL )11 Sep 2014155.006000031.0031.0031.0031.0024.00301.11185.600
RPOWER RPOWA9P65SO( PUT )04 Sep 201465.001400002.402.452.402.452.40350.9477.20140000
WIPRO WIPRSEP2014SF25 Sep 2014-16500564.00569.00563.00566.40-4.10330.93560.6089500
L&TFH LNTFA9C70SO( CALL )04 Sep 201470.001200002.902.900.350.350.30300.86 0
BAJAJ-AUTO BAJTSEP2014SF25 Sep 2014-36252305.002320.002280.002297.3518.85290.842258.1520000
IDBI IDBIA9P70SO( PUT )04 Sep 201470.001120001.252.950.050.050.00280.8078.250
IDBI IDBIA9C85SO( CALL )04 Sep 201485.00920002.252.252.252.252.20230.8078.2592000
IOB IOBLA9C70SO( CALL )04 Sep 201470.00960002.402.402.402.402.35120.7062.1096000
ASHOKLEY ALLDA9P34SO( PUT )04 Sep 201434.001870001.451.551.451.551.50170.6638.15187000
IBREALEST IBRLA9C80SO( CALL )04 Sep 201480.00720002.652.652.652.652.60180.6072.0572000
IDBI IDBIA9P65SO( PUT )04 Sep 201465.00840002.352.402.352.402.35210.5778.2584000
RPOWER RPOWA9P70SO( PUT )04 Sep 201470.00760001.851.851.851.851.80190.5577.2076000
APOLLOTYRE APLT49C160SO( CALL )25 Sep 2014160.002800028.2528.2512.1012.10-10.40140.50185.600
HEROMOTOCO HEROSEP2014SF25 Sep 2014-15002797.002820.002778.002778.0023.30120.422801.65250
HDFCBANK HDBKSEP2014SF25 Sep 2014-4500846.30867.00845.75865.0018.4590.38858.509000
APOLLOTYRE APLTA9C170SO( CALL )04 Sep 2014170.002000013.0013.0013.0013.0010.45100.37185.600
APOLLOTYRE APLT49C155SO( CALL )25 Sep 2014155.002000015.0535.2015.0535.208.60100.36185.600
IDFC IDFCSEP2014SF25 Sep 2014-18000147.50147.70147.50147.651.3090.27146.7056000
GRASIM GRSMSEP2014SF25 Sep 2014-7503587.003595.003587.003595.0099.7060.273614.25750
TATASTEEL TISCSEP2014SF25 Sep 2014-5000524.65524.65521.45521.45-5.5050.26519.201000
SBIN SBILSEP2014SF25 Sep 2014-8752525.502543.202525.502526.458.4570.222522.05625
BHEL BHELSEP2014SF25 Sep 2014-8000235.00235.00234.00234.000.1040.19239.8584000
TATAMOTORS TAMOSEP2014SF25 Sep 2014-3000522.50522.50518.15518.15-4.8030.16516.401000
PETRONET PLNGA9C145SO( CALL )04 Sep 2014145.00800040.0057.5040.0057.5015.0040.16195.900
RELIANCE RELISEP2014SF25 Sep 2014-15001026.801035.001021.351031.253.2560.151023.9016500
ICICIBANK ICICSEP2014SF25 Sep 2014-7501621.351636.751608.001608.009.9530.121590.902250
YESBANK YESBSEP2014SF25 Sep 2014-2000608.00608.00607.50607.507.3520.12609.050
NTPC NTPCSEP2014SF25 Sep 2014-8000140.90141.70140.90141.700.7040.11140.1080000
BHARTIARTL BHRTSEP2014SF25 Sep 2014-2000390.00390.00390.00390.0011.0020.08391.902000
ITC ITCLSEP2014SF25 Sep 2014-2000356.00356.00356.00356.003.6020.07354.8028000
HDFC HDFCSEP2014SF25 Sep 2014-5001080.001080.001076.001076.001.0020.051067.301750
UNITECH UNITA9C26SO( CALL )04 Sep 201426.00170000.650.650.650.650.5510.0523.9017000
HINDUNILVR HULLSEP2014SF25 Sep 2014-500735.00735.00735.00735.00-9.5510.04733.90500
LT LNTLSEP2014SF25 Sep 2014-2501590.001590.001590.001590.003.8010.041576.750
HINDALCO HNDLSEP2014SF25 Sep 2014-2000175.00175.00175.00175.00-2.2510.04174.452000
BSE100 BSISEP2014IF25 Sep 2014-508013.008013.008013.008013.00-150.1010.048167.330
SENSEX BSXOCT2014IF30 Oct 2014-1527375.0027375.0027375.0027375.00135.0010.0427019.3978000
LICHSGFIN LICHSEP2014SF25 Sep 2014-1000315.00315.00315.00315.00-0.1010.03311.7536000
JPPOWER JPPWA9C16SO( CALL )04 Sep 201416.00150001.001.001.001.000.9510.0314.7515000
JPPOWER JPPWA9P12SO( PUT )04 Sep 201412.00150001.001.001.001.000.9510.0214.7515000