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 BSX51C30200IO( CALL )29 Jan 201530200.00167530356.2012.902.6510.752.35111686950604.6729676.7212015
SENSEX BSX51C30000IO( CALL )29 Jan 201530000.00327163514.0042.6510.7536.608.602181099820.4229676.722190
SENSEX BSX51C30400IO( CALL )29 Jan 201530400.0024961652.407.002.255.503.301664117589.1329676.727095
SENSEX BSX51P29000IO( PUT )29 Jan 201529000.00149142021.0521.0512.1513.25-6.75994284327.5629676.7222650
SENSEX BSX51P29200IO( PUT )29 Jan 201529200.0070419040.5540.5519.6023.75-12.80469462057.8429676.729015
SENSEX BSX51C29800IO( CALL )29 Jan 201529800.003534049.40110.8536.6097.5029.052356105.5429676.7212030
SENSEX BSXJAN2015IF29 Jan 2015-2419529550.0029750.5029510.0029717.2598.25161371.6429676.7270080
SENSEX BSX51P29600IO( PUT )29 Jan 201529600.0021765175.00179.8081.6593.95-37.45145164.7029676.721515
SENSEX BSX51C29600IO( CALL )29 Jan 201529600.0014040180.00224.95104.15206.4049.5593641.7529676.7215810
SENSEX BSX51P29800IO( PUT )29 Jan 201529800.0013725300.00307.85157.20176.70-104.4091541.2029676.721140
SENSEX BSX51P29400IO( PUT )29 Jan 201529400.001201582.1594.1540.5047.20-23.3580135.4029676.72315
SENSEX BSX51P28800IO( PUT )29 Jan 201528800.001171511.7011.707.357.35-1.7078133.7529676.72705
BOSCHLTD BOSH51C22200SO( CALL )29 Jan 201522200.00135001234.001234.50901.001234.00991.6010831.48 0
SENSEX BSXFEB2015IF26 Feb 2015-796529742.0029949.5029718.7529920.5097.2553123.7529676.7280910
IBULHSGFIN IBHF51C590SO( CALL )29 Jan 2015590.0023500042.4042.4042.3542.3527.9047014.86 195000
SENSEX BSX51P28400IO( PUT )29 Jan 201528400.0043501.051.051.051.05-5.8529012.3529676.724545
BIOCON BIOC51P430SO( PUT )29 Jan 2015430.0020200030.0030.0520.0020.00-0.304049.19410.400
BHEL BHEL51C260SO( CALL )29 Jan 2015260.0020200031.0031.0520.5021.00-1.202025.77280.750
ARVIND ARVI51C250SO( CALL )29 Jan 2015250.0018800012.4023.6012.4023.602.951885.01272.7040000
PTC PTCI51C95SO( CALL )29 Jan 201595.004920005.755.755.755.754.351234.9598.500
AMBUJACEM AMBC51C220SO( CALL )29 Jan 2015220.0020200019.2031.5019.1531.000.702024.95251.300
WIPRO WIPRJAN2015SF29 Jan 2015-80500600.00601.85600.00601.053.801614.83600.452500
APOLLOTYRE APLT51C200SO( CALL )29 Jan 2015200.0020400019.5530.0019.5029.80-1.201024.58228.900
INDIACEM INCMA2C105SO( CALL )05 Feb 2015105.004000003.056.303.006.30-0.852004.38111.500
IOB IOBLA2P50SO( PUT )05 Feb 201550.008160000.051.800.051.800.352044.2159.50744000
WIPRO WIPRFEB2015SF26 Feb 2015-65500605.10606.65605.10605.853.551313.96600.4561500
HINDALCO HNDLFEB2015SF26 Feb 2015-214000142.50143.90142.50143.30-0.201073.06141.750
ICICIBANK ICICFEB2015SF26 Feb 2015-71250390.05391.00387.50389.502.95572.77386.451250
L&TFH LNTFA2C80SO( CALL )05 Feb 201580.003400001.601.651.601.651.60852.77 340000
ICICIBANK ICICJAN2015SF29 Jan 2015-66250386.15388.75384.60386.752.55532.55386.4511250
ALBK ALBK51C105SO( CALL )29 Jan 2015105.0020400013.0023.0012.9522.400.901022.50127.000
RPOWER RPOW51P55SO( PUT )29 Jan 201555.004160000.951.300.050.050.001042.3163.60124000
HEROMOTOCO HEROJAN2015SF29 Jan 2015-76252859.002895.002856.502882.2517.55612.192875.6541625
UCOBANK UCOBA2P70SO( PUT )05 Feb 201570.003040002.252.300.050.050.00762.1678.950
AMTEKAUTO AMTKJAN2015SF29 Jan 2015-100000184.80184.80184.80184.807.30501.84 100000
ASHOKLEY ALLD51P54SO( PUT )29 Jan 201554.003360000.801.300.100.10-1.50421.8367.55368000
BHEL BHELFEB2015SF26 Feb 2015-64000274.50277.00272.85276.40-0.35641.75280.7510000
HEROMOTOCO HEROFEB2015SF26 Feb 2015-60002898.452917.002896.002902.9025.00481.742875.653125
JISLJALEQS JISL51P65SO( PUT )29 Jan 201565.002560001.051.100.150.15-0.25641.6766.350
AXISBANK AXISFEB2015SF26 Feb 2015-24500593.80600.65591.75599.10-2.90491.46594.004500
IFCI IFCI51P32SO( PUT )29 Jan 201532.004320001.151.151.151.151.10541.4337.60432000
IFCI IFCI51C42SO( CALL )29 Jan 201542.003200001.551.551.551.551.50401.3937.60320000
LT LNTLJAN2015SF29 Jan 2015-77501737.051737.951720.251731.25-13.15311.341726.35250
ONGC ONGCJAN2015SF29 Jan 2015-38000351.60352.15350.15350.900.10761.33352.8017500
AXISBANK AXISJAN2015SF29 Jan 2015-22500588.05596.00587.55594.800.25451.32594.0020500
UNIONBANK UBIL51C230SO( CALL )29 Jan 2015230.00540004.954.954.954.95-8.10541.26229.400
ALBK ALBK51C115SO( CALL )29 Jan 2015115.00980006.9012.506.9012.501.00491.21127.000
UNIONBANK UBIL51P250SO( PUT )29 Jan 2015250.004500016.3016.3016.3016.3010.90451.19229.404000
ALBK ALBK51C110SO( CALL )29 Jan 2015110.008800010.0017.4010.0017.400.90441.08127.000
TCS TCSLJAN2015SF29 Jan 2015-41252514.952546.002514.752539.8025.55331.042532.0026625
SBIN SBILJAN2015SF29 Jan 2015-31250329.25334.55328.65334.153.75251.03333.506250
HINDALCO HNDLJAN2015SF29 Jan 2015-70000141.25142.50141.25141.90-0.50350.99141.7520000
JISLJALEQS JISL51C70SO( CALL )29 Jan 201570.001400000.050.050.050.05-1.75350.9866.350
SENSEX BSX51C29200IO( CALL )29 Jan 201529200.00330425.00436.20377.85436.20-27.05220.9829676.724005
ONGC ONGCFEB2015SF26 Feb 2015-25500352.70355.20352.70354.951.40510.90352.80113000
SUNPHARMA SUNPFEB2015SF26 Feb 2015-9500927.80935.40925.10933.5012.70380.88926.603250
TATAMOTORS TAMOJAN2015SF29 Jan 2015-14000593.10596.30589.90594.85-5.40280.83594.5016000
GMRINFRA GMRIA2P14SO( PUT )05 Feb 201514.005580001.051.100.100.100.05620.8116.900
TATAMOTORS TAMOFEB2015SF26 Feb 2015-12500599.25599.65594.20599.65-9.95250.75594.501000
GMRINFRA GMRI51P16SO( PUT )29 Jan 201516.004050000.901.300.700.700.65450.7016.90405000
BHEL BHELJAN2015SF29 Jan 2015-23000277.25281.50276.95281.35-0.90230.64280.756000
TCS TCSLFEB2015SF26 Feb 2015-25002531.152564.902531.102564.5043.10200.642532.001875
TATAPOWER TATPA2P80SO( PUT )05 Feb 201580.00760001.651.651.651.651.60190.6289.7076000
INFY INFYFEB2015SF26 Feb 2015-27502162.902172.052162.902165.9014.05110.602145.00250
ASHOKLEY ALLDA2C75SO( CALL )05 Feb 201575.00800000.050.050.050.05-1.10100.6067.550
IOB IOBLA2C70SO( CALL )05 Feb 201570.00840000.050.050.050.05-1.10210.5959.500
IDBI IDBIA2P70SO( PUT )05 Feb 201570.00840000.050.050.050.05-1.15210.5975.200
JPPOWER JPPWA2P10SO( PUT )05 Feb 201510.005700000.400.400.050.050.00380.5811.900
HDFC HDFCFEB2015SF26 Feb 2015-42501318.751320.201318.751319.15-6.25170.561336.80750
HDFCBANK HDBKJAN2015SF29 Jan 2015-52501071.201082.051063.251082.007.00210.561081.001500
IOB IOBL51P50SO( PUT )29 Jan 201550.001040001.051.050.050.050.00260.5359.500
SBIN SBILFEB2015SF26 Feb 2015-15000334.70336.95333.40336.507.30120.50333.500
CIPLA CIPLFEB2015SF26 Feb 2015-7000701.35709.60701.35709.55-2.75140.50702.150
DISHTV DISHA2P75SO( PUT )05 Feb 201575.00640001.701.701.701.701.15160.4979.7564000
DISHTV DISHA2P70SO( PUT )05 Feb 201570.00680001.551.551.551.551.50170.4979.7568000
TATAPOWER TATPA2P75SO( PUT )05 Feb 201575.00640001.651.651.651.651.60160.4989.7064000
RELIANCE RELIJAN2015SF29 Jan 2015-5500892.00898.15887.20898.159.00220.49896.5013000
JISLJALEQS JISLA2C75SO( CALL )05 Feb 201575.00600001.901.901.901.901.85150.4666.3560000
ASHOKLEY ALLDA2C70SO( CALL )05 Feb 201570.00640001.651.651.651.651.1080.4667.5564000
SUNPHARMA SUNPJAN2015SF29 Jan 2015-4750922.90929.05921.20928.8513.65190.44926.602750
RPOWER RPOWA2P60SO( PUT )05 Feb 201560.00720000.050.050.050.05-1.40180.4363.600
UNITECH UNIT51P12SO( PUT )29 Jan 201512.003150001.601.601.601.601.55350.4316.90315000
RPOWER RPOWA2P55SO( PUT )05 Feb 201555.00680001.501.501.501.501.45170.3863.6068000
IOB IOBLA2P55SO( PUT )05 Feb 201555.00680000.050.050.050.05-0.05170.3759.500
BHARTIARTL BHRTJAN2015SF29 Jan 2015-9000391.60391.60385.45387.95-5.55180.35386.6511000
UNITECH UNIT51C18SO( CALL )29 Jan 201518.001800000.050.050.050.05-1.10200.3216.900
CIPLA CIPLJAN2015SF29 Jan 2015-4500699.40699.40699.00699.05-8.3590.31702.151500
SENSEX BSX51C29400IO( CALL )29 Jan 201529400.0090255.00400.00241.80378.0595.3560.2729676.726975
INFY INFYJAN2015SF29 Jan 2015-12502152.152152.152142.902142.904.0050.272145.001250
SBIN SBIL51C320SO( CALL )29 Jan 2015320.00750014.0014.005.5011.006.2560.25333.502500
GMRINFRA GMRI51P14SO( PUT )29 Jan 201514.001620000.050.050.050.05-1.20180.2316.9036000
M&M MNMLFEB2015SF26 Feb 2015-17501328.551331.601328.551331.60-9.0570.231319.002750
RELIANCE RELIFEB2015SF26 Feb 2015-2500901.80905.25895.55905.257.50100.22896.5035000
ITC ITCLJAN2015SF29 Jan 2015-6000361.00362.00361.00362.001.8060.22360.409000
MARUTI MARUJAN2015SF29 Jan 2015-3753747.003747.003747.003747.0070.9530.143736.00375
BHARTIARTL BHRTFEB2015SF26 Feb 2015-3500392.60392.85392.60392.852.1570.14386.650
MARUTI MARUFEB2015SF26 Feb 2015-3753760.553760.553760.553760.5548.0030.143736.000
M&M MNMLJAN2015SF29 Jan 2015-10001326.551326.551311.201311.20-20.3540.131319.0026750
UNITECH UNIT51C12SO( CALL )29 Jan 201512.00720006.706.703.003.50-1.4080.1216.900
TATASTEEL TISCJAN2015SF29 Jan 2015-3000393.80393.80392.55393.10-3.1060.12393.252500
TATASTEEL TISCFEB2015SF26 Feb 2015-3000395.90396.15395.80395.95-5.0560.12393.250
HDFCBANK HDBKFEB2015SF26 Feb 2015-10001083.701094.851078.151094.8512.9040.111081.000
RANBAXY RANBJAN2015SF29 Jan 2015-1500716.00716.00716.00716.008.7530.11718.05500
ANDHRABANK ANBKJAN2015SF29 Jan 2015-1200090.9095.0090.9095.004.2030.1192.154000
UNITECH UNIT51P14SO( PUT )29 Jan 201514.00630000.050.050.050.05-1.3070.0916.90279000
ALBK ALBKJAN2015SF29 Jan 2015-6000122.00128.90122.00127.801.3030.08127.000
DRREDDY DRRLJAN2015SF29 Jan 2015-2503204.503236.203204.503236.2018.7020.083234.007250
RANBAXY RANBFEB2015SF26 Feb 2015-1000725.50725.50725.50725.5013.3520.07718.051000
COLPAL COLGJAN2015SF29 Jan 2015-3751930.001930.001930.001930.000.0030.071923.60125
SENSEX BSX52C29400IO( CALL )26 Feb 201529400.0015800.00800.00800.00800.009.4010.0529676.7275
SENSEX BSX52P29800IO( PUT )26 Feb 201529800.0015600.00600.00600.00600.0015.3010.0529676.7215
SENSEX BSX52C29600IO( CALL )26 Feb 201529600.0015675.00675.00675.00675.00-2.6010.0529676.7230
COLPAL COLGFEB2015SF26 Feb 2015-2501930.001930.001930.001930.00-10.7520.051923.60125
STAR STACFEB2015SF26 Feb 2015-500930.00930.00930.00930.002.8510.05 500
STAR STACJAN2015SF29 Jan 2015-500920.50920.50920.50920.50-0.2510.05 0
SENSEX BSX51P30000IO( PUT )29 Jan 201530000.0015450.00450.00450.00450.009.6510.0529676.7215
PETRONET PLNGJAN2015SF29 Jan 2015-2000194.25194.25194.25194.253.7510.04192.802000
CENTURYTEX CENTJAN2015SF29 Jan 2015-500569.00569.00569.00569.000.0010.03564.40500
HDFC HDFCJAN2015SF29 Jan 2015-2501308.051308.051308.051308.055.2510.031336.806750