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.)Turnover - Premium (Rs.Cr.)Spot PriceOI Qty
SENSEX BSXA9C27200IO( CALL )03 Sep 201527200.0021496801.002.500.651.00-2.601433125847.490.3725696.44270
SENSEX BSXA9C26600IO( CALL )03 Sep 201526600.003840302.0013.502.003.00-120.45256021021.830.3125696.440
SENSEX BSXA9C26400IO( CALL )03 Sep 201526400.0035176537.5045.5030.5531.00-166.2523451930.051.3925696.4415
SENSEX BSXA9C27400IO( CALL )03 Sep 201527400.00388350.853.000.400.70-1.052589106.410.0025696.442100
SENSEX BSXSEP2015IF24 Sep 2015-2044526150.0026188.0025598.0025745.00-644.00136353.0953.0925696.445325
SENSEX BSX59C26600IO( CALL )24 Sep 201526600.0018870407.15440.95323.75329.20-170.00125850.930.7525696.44765
SUNPHARMA SUNP59C960SO( CALL )24 Sep 2015960.0048650016.0017.5514.5017.55-0.55194647.540.84900.750
SUNPHARMA SUNP59C940SO( CALL )24 Sep 2015940.0023250025.0028.0012.0020.00-2.0093022.310.46900.750
SENSEX BSX59C27400IO( CALL )24 Sep 201527400.005085150.65199.95100.00130.00-191.8533914.000.0825696.4430
SENSEX BSX59P21000IO( PUT )24 Sep 201521000.0035851.059.901.059.909.802397.520.0025696.441950
ARVIND ARVIA9P270SO( PUT )03 Sep 2015270.002040006.0515.002.5015.009.952045.700.20257.100
SUNPHARMA SUNP59P840SO( PUT )24 Sep 2015840.006350015.0015.0013.0013.00-0.702545.410.08900.750
SENSEX BSX59C26400IO( CALL )24 Sep 201526400.001650495.65527.20406.70409.45-268.351104.430.0825696.4490
NTPC NTPCA9P130SO( PUT )03 Sep 2015130.003120005.409.905.409.802.001564.300.25120.200
UBL UBRLA9C860SO( CALL )03 Sep 2015860.004300015.2052.203.0045.0031.701723.830.14888.300
DLF DLFLB9P120SO( PUT )10 Sep 2015120.002040009.0015.006.0015.001.801022.680.24106.000
L&TFH LNTFB9P75SO( PUT )10 Sep 201575.003120008.0012.758.0012.752.15782.660.33 0
FEDERALBNK FEDBB9P70SO( PUT )10 Sep 201570.003120007.3011.006.0011.002.50782.470.2959.300
FEDERALBNK FEDBA9C55SO( CALL )03 Sep 201555.003280008.008.004.304.40-2.05821.990.1959.300
SYNDIBANK SYNDB9P95SO( PUT )10 Sep 201595.001840009.0013.256.0013.253.25921.940.2081.850
UCOBANK UCOBB9P55SO( PUT )10 Sep 201555.002640009.0012.707.0012.702.55661.730.2942.850
HDIL HDILC9P70SO( PUT )16 Sep 201570.002080008.2012.456.2512.250.851041.660.2158.150
RPOWER RPOWC9P44SO( PUT )16 Sep 201544.003280004.008.004.008.001.50821.630.2036.450
SOUTHBANK SOIBA9P24SO( PUT )03 Sep 201524.004680002.404.502.404.500.90521.280.16 0
SENSEX BSX59C26200IO( CALL )24 Sep 201526200.00450594.95594.95544.50544.50-175.95301.200.0325696.440
NHPC NHPCA9C20SO( CALL )03 Sep 201520.004510000.700.700.050.050.00410.930.0316.10385000
SENSEX BSX59P26600IO( PUT )24 Sep 201526600.00300901.85910.00901.85910.00139.45200.830.0325696.440
SENSEX BSX59P26400IO( PUT )24 Sep 201526400.00300805.60805.80805.60805.80140.00200.820.0225696.440
SENSEX BSX59P26200IO( PUT )24 Sep 201526200.00300710.05712.15710.05712.15179.95200.810.0225696.440
SENSEX BSX59C25800IO( CALL )24 Sep 201525800.00300826.60826.60826.40826.40-215.35200.800.0225696.440
SENSEX BSX59P26000IO( PUT )24 Sep 201526000.00300623.15625.10623.15625.10155.60200.800.0225696.44120
SENSEX BSX59P25800IO( PUT )24 Sep 201525800.00300548.70548.70547.65547.65140.90200.790.0225696.440
SENSEX BSX59P25600IO( PUT )24 Sep 201525600.00300481.05481.05477.90477.90139.90200.780.0125696.440
DABUR DABU5OC260SO( CALL )29 Oct 2015260.001800037.0037.0014.6015.00-11.30180.510.05271.100
BHEL BHELSEP2015SF24 Sep 2015-18000223.50225.10215.10216.70-8.65180.400.40217.6542000
DISHTV DISHA9P115SO( PUT )03 Sep 2015115.00320006.5012.306.5012.301.7080.400.03101.450
IFCI IFCIB9C16SO( CALL )10 Sep 201516.001920004.804.803.303.35-0.65240.390.0819.850
JPASSOCIAT JAIAA9C12SO( CALL )03 Sep 201512.002960000.950.950.050.050.00370.380.039.11248000
DLF DLFLA9P120SO( PUT )03 Sep 2015120.00200005.6010.505.6010.500.15100.260.02106.000
RCOM RCOMA9P65SO( PUT )03 Sep 201565.00320002.805.702.805.700.3080.220.0157.550
BIOCON BIOC5OC400SO( CALL )29 Oct 2015400.00500029.2029.2029.2029.20-50.40100.210.01436.900
RPOWER RPOWA9P44SO( PUT )03 Sep 201544.00400003.808.103.808.101.90100.200.0236.450
UCOBANK UCOBA9P55SO( PUT )03 Sep 201555.00240006.0010.706.0010.700.8060.150.0242.850
SBIN SBILSEP2015SF24 Sep 2015-4000242.00242.65242.00242.00-5.6040.100.10239.107000
BHARTIARTL BHRTSEP2015SF24 Sep 2015-3000351.30351.35344.80344.80-11.7530.100.10345.352000
SENSEX BSXA9P25600IO( PUT )03 Sep 201525600.003020.0020.0020.0020.0016.9020.080.0025696.440
ASHOKLEY ALLDA9C90SO( CALL )03 Sep 201590.0080002.202.202.202.200.3020.070.0087.558000
GMRINFRA GMRIA9C12SO( CALL )03 Sep 201512.00390000.900.900.900.900.7530.050.0011.3339000
IBREALEST IBRLA9C65SO( CALL )03 Sep 201565.0080002.352.352.352.350.9520.050.0057.808000
FEDERALBNK FEDBA9C65SO( CALL )03 Sep 201565.0080002.202.202.202.202.1020.050.0059.308000
AXISBANK AXISSEP2015SF24 Sep 2015-1000488.00488.00482.00482.00-31.0520.050.05480.151000
HDFCBANK HDBKSEP2015SF24 Sep 2015-5001011.001011.001011.001011.00-23.2520.050.051000.60500
SENSEX BSXA9P25800IO( PUT )03 Sep 201525800.001590.0090.0090.0090.0021.9510.040.0025696.440
ONGC ONGCSEP2015SF24 Sep 2015-1000237.10237.10237.10237.10-6.8510.020.02233.854000
RELIANCE RELISEP2015SF24 Sep 2015-250855.00855.00855.00855.00-8.0010.020.02840.154500
SYNDIBANK SYNDSEP2015SF24 Sep 2015-200085.0085.0085.0085.00-1.0010.020.0281.8512000
TATAMOTORS TAMOSEP2015SF24 Sep 2015-500331.45331.45331.45331.45-10.7010.020.02329.60500