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 BSXA8P27200IO( PUT )06 Aug 201527200.00617061032.0033.007.007.50-31.6041137416794.7728114.5675
SENSEX BSXA8P27400IO( PUT )06 Aug 201527400.00341406052.0053.0011.5512.25-66.352276049365.2928114.560
SENSEX BSXA8C28400IO( CALL )06 Aug 201528400.0094144535.0042.5033.5039.259.80627632677.2128114.561425
SENSEX BSXA8C28200IO( CALL )06 Aug 201528200.0048537045.0080.0045.0067.007.15323581371.4028114.561110
SENSEX BSXAUG2015IF27 Aug 2015-2235027920.0028232.0027887.0028217.00412.00149062.7128114.5635220
RELIANCE RELI58P960SO( PUT )27 Aug 2015960.005055009.009.559.009.55-0.15202249.001001.650
PTC PTCIA8P60SO( PUT )06 Aug 201560.0037680000.502.000.100.100.0594222.9669.000
SENSEX BSX58P27800IO( PUT )27 Aug 201527800.007125379.70379.70251.90259.20-117.1047520.0028114.56150
RELIANCE RELI58P980SO( PUT )27 Aug 2015980.0018050015.0015.5013.5013.50-2.3572217.931001.650
HINDALCO HNDLA8P130SO( PUT )06 Aug 2015130.00100000015.2024.9515.2024.30-0.8050014.98105.200
SKSMICRO SMILA8C570SO( CALL )06 Aug 2015570.0024400020.9020.9012.7012.70-6.5548814.31 0
DISHTV DISHA8C135SO( CALL )06 Aug 2015135.009400001.002.150.100.100.0523512.79116.05500000
NHPC NHPCA8P18SO( PUT )06 Aug 201518.0059840000.600.600.100.100.0554410.9818.950
SOUTHBANK SOIBA8P22SO( PUT )06 Aug 201522.0047160000.650.800.150.150.0052410.56 0
AXISBANK AXIS59C640SO( CALL )24 Sep 2015640.001580001.005.601.005.600.3531610.16573.750
M&MFIN MFSLA8P310SO( PUT )06 Aug 2015310.0028600049.0052.7032.0052.303.1028610.07257.600
SENSEX BSX58C28200IO( CALL )27 Aug 201528200.003360292.85406.35292.85406.35148.852249.5828114.56150
SENSEX BSX58C28400IO( CALL )27 Aug 201528400.003180217.60306.10217.60306.10108.152129.1128114.5610080
AXISBANK AXIS59P520SO( PUT )24 Sep 2015520.001600001.055.651.055.65-0.053208.37573.750
IBREALEST IBRLA8P50SO( PUT )06 Aug 201550.0016160001.002.500.050.100.054048.2262.950
AXISBANK AXIS58P540SO( PUT )27 Aug 2015540.001500001.255.651.255.65-0.303008.15573.750
SAIL SAILA8P45SO( PUT )06 Aug 201545.0017520001.002.200.050.050.004388.0256.500
AXISBANK AXIS58P520SO( PUT )27 Aug 2015520.001500004.754.752.552.550.253007.85573.750
SRF SRFL59P1230SO( PUT )24 Sep 20151230.006200024.9524.9513.5013.50-7.352487.74 0
SRF SRFL59P1260SO( PUT )24 Sep 20151260.006000028.0028.0018.0018.00-10.002407.69 0
SRF SRFL58P1260SO( PUT )27 Aug 20151260.006000021.0021.0011.9011.90-6.102407.65 0
SRTRANSFIN SHTF58P840SO( PUT )27 Aug 2015840.00900002.0016.252.0016.25-1.603607.64890.050
SRF SRFL58P1230SO( PUT )27 Aug 20151230.006000014.2514.257.257.25-4.802407.44 0
SRTRANSFIN SHTF58P820SO( PUT )27 Aug 2015820.00900001.4011.001.4011.00-0.453607.43890.050
SRTRANSFIN SHTF59P840SO( PUT )24 Sep 2015840.00840007.0024.007.0024.00-3.103367.18890.050
SRTRANSFIN SHTF59P820SO( PUT )24 Sep 2015820.00800005.0017.005.0017.00-2.953206.64890.050
ADANIPOWER ADPWA8C30SO( CALL )06 Aug 201530.0021560000.850.950.050.050.005396.5727.401052000
SBIN SBIL58P250SO( PUT )27 Aug 2015250.002500004.254.252.502.50-0.552506.33270.400
PTC PTCIA8P55SO( PUT )06 Aug 201555.0010880001.002.550.050.100.052726.0769.000
IDBI IDBIA8C75SO( CALL )06 Aug 201575.008000002.852.850.050.100.052006.0765.850
SBIN SBIL58P240SO( PUT )27 Aug 2015240.002500002.302.301.151.150.202506.04270.400
NTPC NTPCA8P150SO( PUT )06 Aug 2015150.003720008.4013.708.4013.70-0.201865.99134.900
HDFC HDFC59C1440SO( CALL )24 Sep 20151440.004000027.0027.0013.2513.25-12.251605.841339.100
SYNDIBANK SYNDA8P90SO( PUT )06 Aug 201590.006360001.651.650.100.10-1.303185.7795.100
SENSEX BSX58C28600IO( CALL )27 Aug 201528600.001875177.75219.90166.10217.9052.451255.3928114.56225
SENSEX BSX58P27400IO( PUT )27 Aug 201527400.001935251.00251.00155.70155.70-120.101295.3428114.561410
PTC PTCIA8P50SO( PUT )06 Aug 201550.0010480001.002.550.050.050.002625.3469.000
HDFC HDFC58P1290SO( PUT )27 Aug 20151290.004000027.0027.0017.2517.25-5.401605.241339.100
SUNPHARMA SUNP58P720SO( PUT )27 Aug 2015720.00640001.004.101.004.10-0.152564.62822.750
HDFCBANK HDBK58P1020SO( PUT )27 Aug 20151020.00450001.004.901.004.003.651804.601111.2015000
AUROPHARMA AUPL58P690SO( PUT )27 Aug 2015690.00640000.508.250.508.251.201284.44758.500
IDBI IDBIA8P55SO( PUT )06 Aug 201555.008000001.501.500.050.100.052004.4465.850
CESC CESC58P540SO( PUT )27 Aug 2015540.00800001.056.001.056.000.001604.34564.800
AUROPHARMA AUPL58P700SO( PUT )27 Aug 2015700.00600000.5010.500.5010.500.701204.23758.500
CESC CESC59P520SO( PUT )24 Sep 2015520.00800001.056.001.056.000.001604.18564.800
ICICIBANK ICIC58P290SO( PUT )27 Aug 2015290.001400000.754.150.754.15-3.101404.09302.500
BIOCON BIOC59C500SO( CALL )24 Sep 2015500.00800007.507.503.253.25-1.001604.04457.600
BATAINDIA BATA58P1110SO( PUT )27 Aug 20151110.003600017.0017.006.006.00-8.801444.031196.350
IGL INGL59C490SO( CALL )24 Sep 2015490.00800002.0517.252.0517.25-4.301603.99484.950
ICICIBANK ICIC58P280SO( PUT )27 Aug 2015280.001400000.252.200.252.20-1.351403.93302.500
APOLLOTYRE APLTC8P195SO( PUT )20 Aug 2015195.002000000.252.000.252.00-0.101003.92202.500
IGL INGL58C480SO( CALL )27 Aug 2015480.00800002.0014.502.0014.50-3.201603.90484.950
CEATLTD CEAT59P760SO( PUT )24 Sep 2015760.005000010.0012.0010.0012.00-3.801003.85 0
BATAINDIA BATA58P1080SO( PUT )27 Aug 20151080.003500021.0021.0011.0011.00-7.001403.831196.350
CEATLTD CEAT58P760SO( PUT )27 Aug 2015760.00500004.007.004.007.000.851003.82 0
APOLLOTYRE APLT58P190SO( PUT )27 Aug 2015190.002000000.551.550.551.55-0.151003.82202.500
HDFC HDFC59P1260SO( PUT )24 Sep 20151260.00300005.0017.005.0017.00-3.901203.811339.100
HDFC HDFC58P1260SO( PUT )27 Aug 20151260.00300002.0512.002.0512.002.301203.801339.100
SENSEX BSX58C27800IO( CALL )27 Aug 201527800.001335491.60597.05491.60596.95156.25893.7828114.560
CEATLTD CEAT59P740SO( PUT )24 Sep 2015740.00500007.0010.007.0010.00-1.951003.74 0
SUNPHARMA SUNP59P740SO( PUT )24 Sep 2015740.00500001.009.001.009.00-2.002003.72822.750
APOLLOTYRE APLT59P185SO( PUT )24 Sep 2015185.002000000.252.250.252.25-0.301003.72202.500
GMRINFRA GMRIA8P10SO( PUT )06 Aug 201510.0035620000.300.850.050.050.002743.7014.020
CEATLTD CEAT58P720SO( PUT )27 Aug 2015720.00500001.006.001.006.003.551003.61 0
CESC CESC58P500SO( PUT )27 Aug 2015500.00700001.354.151.354.153.401403.51564.800
SENSEX BSX58C28000IO( CALL )27 Aug 201528000.001230386.30529.65386.30529.65163.75823.4928114.560
BIOCON BIOC59P430SO( PUT )24 Sep 2015430.00800007.507.503.053.05-2.451603.48457.600
BIOCON BIOC58P430SO( PUT )27 Aug 2015430.00800004.254.251.001.00-1.801603.46457.600
CENTURYTEX CENT58P640SO( PUT )27 Aug 2015640.00500001.059.001.059.00-1.001003.22704.350
CANBK CANB58P270SO( PUT )27 Aug 2015270.001160003.507.603.507.60-4.851163.19276.250
BATAINDIA BATA59P1050SO( PUT )24 Sep 20151050.00300006.5013.106.5013.10-0.451203.171196.350
HDFCBANK HDBK58P1050SO( PUT )27 Aug 20151050.00300002.0010.002.0010.008.251203.161111.200
CENTURYTEX CENT59P620SO( PUT )24 Sep 2015620.00500006.0511.006.0511.00-3.051003.14704.350
RCOM RCOMA8C75SO( CALL )06 Aug 201575.004160000.800.800.050.050.001043.1370.450
CENTURYTEX CENT58P620SO( PUT )27 Aug 2015620.00500001.005.001.005.00-1.001003.11704.350
IGL INGL58C490SO( CALL )27 Aug 2015490.00600003.0513.103.0513.10-0.101202.98484.950
IGL INGL59C480SO( CALL )24 Sep 2015480.006000010.0020.0010.0020.00-6.251202.97484.950
TVSMOTOR TMCLA8P370SO( PUT )06 Aug 2015370.006200080.50133.4080.10133.400.25622.95 0
HAVELLS HAILA8P350SO( PUT )06 Aug 2015350.006800043.0070.5042.9070.50-0.50682.72278.750
SENSEX BSX58P27000IO( PUT )27 Aug 201527000.00990111.20115.9596.0599.70-13.00662.6828114.560
L&TFH LNTFA8C30SO( CALL )06 Aug 201530.0040000023.8541.3523.8541.351.501002.50 0
GMRINFRA GMRIA8P12SO( PUT )06 Aug 201512.0018200000.350.850.050.100.051402.2514.020
AUROPHARMA AUPLA8C640SO( CALL )06 Aug 2015640.003000051.00117.6551.00117.6533.50602.17758.500
ANDHRABANK ANBKA8C80SO( CALL )06 Aug 201580.002560001.002.500.100.100.05642.0874.100
BHEL BHELAUG2015SF27 Aug 2015-67000288.00288.00278.00278.00-7.20671.90278.7061000
SAIL SAILA8P50SO( PUT )06 Aug 201550.003680001.002.250.050.05-0.05921.8856.500
DHFL DHFLA8C330SO( CALL )06 Aug 2015330.004000091.50154.0091.50154.002.10801.81 0
BHARTIARTL BHRT58C420SO( CALL )27 Aug 2015420.00420002.0013.002.0013.000.75421.79418.600
BRITANNIA BRITA8C2250SO( CALL )06 Aug 20152250.006000490.50906.90490.00906.9087.20481.76 0
SAIL SAILB8P40SO( PUT )13 Aug 201540.003760002.402.401.401.401.35941.5756.500
SENSEX BSX58P27600IO( PUT )27 Aug 201527600.00555312.90312.90201.65201.85-162.65371.5428114.56300
SUNPHARMA SUNP58P740SO( PUT )27 Aug 2015740.002000015.0015.004.954.95-14.05801.49822.750
CASTROLIND CASTA8P700SO( PUT )06 Aug 2015700.0015500120.00205.00119.00205.007.70311.35 0
SOUTHBANK SOIBA8P38SO( PUT )06 Aug 201538.002700009.1015.009.1015.00-0.20301.35 0
SAIL SAILC8P45SO( PUT )20 Aug 201545.002320002.402.400.100.100.05581.0756.500
SENSEX BSX58C27600IO( CALL )27 Aug 201527600.00375611.05685.95611.05685.9563.85251.0528114.560
SUNTV SUNTAUG2015SF27 Aug 2015-32000311.00341.00311.00341.0029.60641.04336.550
HEROMOTOCO HEROAUG2015SF27 Aug 2015-37502628.452682.002625.502682.0070.65300.992674.454250
TATAMOTORS TAMOAUG2015SF27 Aug 2015-25500385.15390.50383.05384.405.15510.98384.3524500
ALBK ALBK58C70SO( CALL )27 Aug 201570.0011200012.1521.3012.1521.302.75560.9791.950
ANDHRABANK ANBK58C55SO( CALL )27 Aug 201555.0013600010.5019.0010.5019.002.15340.9574.100
TATAPOWER TATP58P85SO( PUT )27 Aug 201585.00960009.2016.009.2016.001.15240.9468.600
IDEA IDEA58C155SO( CALL )27 Aug 2015155.005200012.9518.7012.9518.701.65260.89172.850
SAIL SAILC8C35SO( CALL )20 Aug 201535.0016000014.5021.3514.5021.35-2.25400.8556.500
ICICIBANK ICICAUG2015SF27 Aug 2015-25000298.30310.00298.30305.5010.80250.76302.508000
IDFC IDFC58P165SO( PUT )27 Aug 2015165.004000010.1015.0010.1015.004.80200.71149.950
NTPC NTPCA8C125SO( CALL )06 Aug 2015125.005200011.1013.5011.1013.502.45260.71134.900
SAIL SAILA8P85SO( PUT )06 Aug 201585.006400015.8028.3015.8028.301.85160.6956.500
CIPLA CIPLAUG2015SF27 Aug 2015-9500718.85718.90713.75713.7510.35190.68709.209000
TATAPOWER TATP58P80SO( PUT )27 Aug 201580.00720006.0011.006.0011.001.05180.6468.600
SBIN SBILAUG2015SF27 Aug 2015-23000261.35273.20261.35271.0012.90230.62270.408000
AMTEKAUTO AMTKA8C105SO( CALL )06 Aug 2015105.004000034.9564.3033.6564.308.70200.62 0
IDFC IDFC58C125SO( CALL )27 Aug 2015125.004000020.5025.7020.5025.70-2.95200.59149.950
SRF SRFLA8C990SO( CALL )06 Aug 2015990.004500239.00416.80239.00416.8027.30180.59 0
TATAPOWER TATP58C50SO( CALL )27 Aug 201550.008800012.1018.8512.1018.85-1.10220.5868.600
SAIL SAIL58C40SO( CALL )27 Aug 201540.0010400011.5016.2511.5016.25-2.45260.5656.500
SENSEX BSX58P27200IO( PUT )27 Aug 201527200.00180199.20199.20182.50182.50-14.50120.4928114.5613890
DISHTV DISH58C100SO( CALL )27 Aug 2015100.004000017.7017.7015.2515.25-1.85100.47116.050
EXIDEIND EXID58P170SO( PUT )27 Aug 2015170.002400020.0023.7020.0023.70-1.30120.46146.150
ANDHRABANK ANBKA8C55SO( CALL )06 Aug 201555.006400010.2020.2010.2020.203.65160.4574.100
SENSEX BSX58P28200IO( PUT )27 Aug 201528200.00150536.75536.75505.95505.95-84.85100.4328114.560
TATAGLOBAL TGBL58P155SO( PUT )27 Aug 2015155.002400016.9016.9013.3013.30-3.70120.41140.100
SAIL SAIL58C45SO( CALL )27 Aug 201545.00720008.5011.208.5011.20-2.50180.3956.500
EXIDEIND EXID58P155SO( PUT )27 Aug 2015155.00240006.9010.556.9010.55-0.40120.39146.150
ONGC ONGCAUG2015SF27 Aug 2015-14000273.80277.35273.80276.653.35140.38273.0519000
TATAPOWER TATPC8C50SO( CALL )20 Aug 201550.005600012.1018.8512.1018.85-1.00140.3768.600
ENGINERSIN ENGI59C175SO( CALL )24 Sep 2015175.001600036.2579.7036.2579.704.70160.37 0
DISHTV DISH58P135SO( PUT )27 Aug 2015135.002400017.9021.5017.9021.501.9060.37116.050
DISHTV DISH58P130SO( PUT )27 Aug 2015130.002400012.8016.5012.8016.501.1560.35116.050
EXIDEIND EXID58C120SO( CALL )27 Aug 2015120.002400023.9027.5523.9027.552.85120.35146.150
TATAGLOBAL TGBL58C110SO( CALL )27 Aug 2015110.002400028.7032.3028.7032.304.40120.34140.100
UCOBANK UCOBC8C44SO( CALL )20 Aug 201544.00640004.509.304.509.301.95160.3352.750
TATASTEEL TISCAUG2015SF27 Aug 2015-13000252.05254.20250.90252.001.20130.33247.305000
GMRINFRA GMRI58C8SO( CALL )27 Aug 20158.002080006.408.406.408.401.00160.3214.020
SBIN SBILA8C290SO( CALL )06 Aug 2015290.00100001.301.300.050.050.00100.29270.400
HINDALCO HNDLAUG2015SF27 Aug 2015-26000106.10107.40106.05106.100.20130.28105.202000
DISHTV DISH58C105SO( CALL )27 Aug 2015105.00240006.9010.706.9010.70-2.4060.27116.050
SBIN SBILA8P250SO( PUT )06 Aug 2015250.00100001.301.300.050.05-0.75100.25270.400
LT LNTLAUG2015SF27 Aug 2015-12501793.201812.801792.051792.057.05100.231789.55875
NTPC NTPC58C115SO( CALL )27 Aug 2015115.001600026.1028.1026.1028.102.8080.23134.900
SENSEX BSX58P28000IO( PUT )27 Aug 201528000.0075472.75472.75472.75472.75-0.8050.2128114.560
ITC ITCLAUG2015SF27 Aug 2015-6000319.00328.00319.00328.0013.5060.19326.2020000
INFY INFYAUG2015SF27 Aug 2015-17501072.501075.901068.001075.908.4070.191078.051250
DISHTV DISHA8C100SO( CALL )06 Aug 2015100.001600015.5019.1015.5019.103.3540.19116.050
TCS TCSLAUG2015SF27 Aug 2015-7502508.102508.652508.102508.6511.5560.192510.00875
SYNDIBANK SYNDAUG2015SF27 Aug 2015-1800094.0096.3093.0095.104.7090.1795.1018000
EXIDEIND EXIDA8P175SO( PUT )06 Aug 2015175.00800018.0030.5018.0030.50-0.3540.16146.150
RELIANCE RELIAUG2015SF27 Aug 2015-15001011.401011.55996.60996.60-4.4060.151001.652750
UNITECH UNITA8C2SO( CALL )06 Aug 20152.001540005.457.455.457.452.05140.137.590
GMRINFRA GMRIB8C10SO( CALL )13 Aug 201510.00780004.506.004.506.001.6560.1214.020
AXISBANK AXISAUG2015SF27 Aug 2015-2000578.40579.60575.70579.604.5540.12573.751000
IDBI IDBIAUG2015SF27 Aug 2015-1600065.5065.5065.0065.002.5540.1065.858000
SUNPHARMA SUNPAUG2015SF27 Aug 2015-1000821.65823.40815.60823.405.8040.08822.75500
BHARTIARTL BHRTAUG2015SF27 Aug 2015-2000420.95420.95420.85420.850.9520.08418.603000
TATAPOWER TATPAUG2015SF27 Aug 2015-800070.0070.0068.7568.75-0.6520.0668.6024000
MARUTI MARUAUG2015SF27 Aug 2015-1254337.654337.654337.654337.6536.2010.054330.40500
SAIL SAIL58C35SO( CALL )27 Aug 201535.00800016.0021.0016.0021.00-2.6520.0456.500
HDFCBANK HDBKAUG2015SF27 Aug 2015-2501114.401114.401114.401114.40-1.1510.031111.20750
TATAGLOBAL TGBLAUG2015SF27 Aug 2015-2000138.00138.00138.00138.000.0010.03140.106000
KOTAKBANK KOTBAUG2015SF27 Aug 2015-500692.00692.00692.00692.00-29.7510.03695.703000