Derivatives Market Watch | Derivatives Trading India | BSE
Notices Media Release Trading Holidays BSEPlus
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 BSXB2C24800IO( CALL )11 Feb 201624800.0013589208.008.001.002.70-12.25679463370.580.4624020.9820
SENSEX BSXB2C24600IO( CALL )11 Feb 201624600.0038476012.0016.506.957.00-36.2019238946.970.4724020.980
SENSEX BSXB2C25000IO( CALL )11 Feb 201625000.002742600.250.900.250.25-10.3013713685.660.0124020.9840
SENSEX BSX62P24200IO( PUT )25 Feb 201624200.0021940470.00517.05445.50445.50188.90109754.141.0524020.980
CROMPGREAV CRGLB2P120SO( PUT )11 Feb 2016120.0025710001.701.701.501.500.0585731.270.42128.652571000
SENSEX BSX62P24400IO( PUT )25 Feb 201624400.009660600.00622.00594.00600.00250.6048324.150.5924020.980
SENSEX BSX62C24800IO( CALL )25 Feb 201624800.005200122.90123.40120.50121.95-45.7526012.950.0624020.980
NHPC NHPCB2C22SO( CALL )11 Feb 201622.0049410000.850.850.500.550.5018311.130.2720.604941000
SENSEX BSXFEB2016IF25 Feb 2016-378023953.0024178.0023953.0024110.00-185.001899.109.1024020.9844120
ADANIPOWER ADPWB2P24SO( PUT )11 Feb 201624.0016200000.500.500.350.350.30813.950.0626.101820000
SAIL SAILB2P36SO( PUT )11 Feb 201636.007290000.400.800.400.750.70812.670.0538.95729000
UNITECH UNITB2P2SO( PUT )11 Feb 20162.0084700000.950.950.350.350.301102.270.585.048470000
IOB IOBLB2P22SO( PUT )11 Feb 201622.009240000.300.350.300.350.30662.060.0325.001064000
NHPC NHPCB2P18SO( PUT )11 Feb 201618.009720001.851.851.701.701.65361.910.1720.60972000
RPOWER RPOWB2P44SO( PUT )11 Feb 201644.003960000.800.800.700.700.10331.770.0346.60756000
RPOWER RPOWB2C65SO( CALL )11 Feb 201665.002400001.101.101.101.101.05201.580.0346.60240000
L&TFH LNTFB2C70SO( CALL )11 Feb 201670.001680001.301.301.251.251.20211.190.02 408000
ALBK ALBKB2C70SO( CALL )11 Feb 201670.001680001.301.300.200.400.35281.180.0151.00168000
JISLJALEQS JISLB2C70SO( CALL )11 Feb 201670.001440002.452.452.452.452.40181.040.0459.30144000
GMRINFRA GMRIB2C16SO( CALL )11 Feb 201616.005850000.700.700.650.650.60150.970.0412.31585000
IOB IOBLB2C32SO( CALL )11 Feb 201632.002800000.500.500.500.500.45200.910.0125.00280000
RPOWER RPOWB2C60SO( CALL )11 Feb 201660.001440001.251.251.201.201.15120.880.0246.60144000
ALBK ALBKB2P45SO( PUT )11 Feb 201645.001800000.700.700.700.700.65300.820.0151.00180000
HINDALCO HNDLB2P60SO( PUT )11 Feb 201660.001300001.051.050.300.30-0.70260.790.0169.95175000
RCOM RCOMB2C85SO( CALL )11 Feb 201685.00800002.502.502.502.502.45100.700.0257.8580000
RCOM RCOMB2C80SO( CALL )11 Feb 201680.00800002.502.502.502.502.45100.660.0257.8580000
UNIONBANK UBILB2P105SO( PUT )11 Feb 2016105.00600001.701.701.701.701.65200.640.01129.1060000
INDIACEM INCMB2C100SO( CALL )11 Feb 2016100.00600001.601.601.601.601.55100.610.0181.6060000
DLF DLFLB2C115SO( CALL )11 Feb 2016115.00500002.202.202.202.202.15100.590.0195.5550000
ORIENTBANK OBNKB2P95SO( PUT )11 Feb 201695.00600001.251.251.251.251.20200.580.01103.401188000
DLF DLFLB2C110SO( CALL )11 Feb 2016110.00500002.302.302.302.302.25100.560.0195.5550000
IBREALEST IBRLB2C60SO( CALL )11 Feb 201660.00900000.950.950.950.950.90100.550.0151.8590000
JSWENERGY JSWEB2C90SO( CALL )11 Feb 201690.00600001.101.101.101.101.05100.550.0169.60120000
DISHTV DISHB2C105SO( CALL )11 Feb 2016105.00500002.002.002.002.001.95100.540.0181.7050000
L&TFH LNTFB2C65SO( CALL )11 Feb 201665.00800001.201.201.201.201.15100.530.01 232000
ANDHRABANK ANBKB2C65SO( CALL )11 Feb 201665.00800001.101.101.101.101.05100.530.0151.05160000
HDIL HDILB2C85SO( CALL )11 Feb 201685.00600002.002.002.002.001.95100.520.0171.25240000
SAIL SAILB2C50SO( CALL )11 Feb 201650.00990001.101.101.101.101.05110.510.0138.9599000
SENSEX BSX62C24400IO( CALL )25 Feb 201624400.00200263.15265.75263.15265.75-169.45100.490.0124020.98100
UCOBANK UCOBB2P32SO( PUT )11 Feb 201632.001500000.700.700.600.60-0.05150.490.0134.45450000
HDIL HDILB2P65SO( PUT )11 Feb 201665.00720003.153.153.153.153.10120.490.0271.2572000
ANDHRABANK ANBKB2C60SO( CALL )11 Feb 201660.00800001.101.101.101.101.05100.490.0151.0580000
FEDERALBNK FEDBB2C60SO( CALL )11 Feb 201660.00800000.700.700.700.700.65100.490.0144.6080000
NMDC NMDCB2C95SO( CALL )11 Feb 201695.00500000.850.850.850.850.80100.480.0084.70100000
NHPC NHPCB2P16SO( PUT )11 Feb 201616.002700001.901.901.901.901.85100.480.0520.60270000
TATAGLOBAL TGBLB2P115SO( PUT )11 Feb 2016115.00400002.402.402.402.402.35100.470.01120.6540000
RCOM RCOMB2P50SO( PUT )11 Feb 201650.00800004.104.104.104.104.05100.430.0357.8580000
UCOBANK UCOBB2C42SO( CALL )11 Feb 201642.001000000.500.500.500.500.45100.430.0134.45100000
IDEA IDEAB2C140SO( CALL )11 Feb 2016140.00300001.601.601.601.601.55100.420.00102.25120000
IDEA IDEAB2C135SO( CALL )11 Feb 2016135.00300001.601.601.601.601.55100.410.00102.2530000
TATAPOWER TATPB2P50SO( PUT )11 Feb 201650.00800001.751.751.751.751.70100.410.0159.60320000
IFCI IFCIB2P18SO( PUT )11 Feb 201618.002000000.450.450.450.450.40100.370.0123.45200000
ALBK ALBKB2C60SO( CALL )11 Feb 201660.00600001.201.201.201.201.15100.370.0151.0060000
BANKBARODA BOBLB2P115SO( PUT )11 Feb 2016115.00310001.201.201.201.201.15100.360.00124.0031000
UNIONBANK UBILB2P115SO( PUT )11 Feb 2016115.00300001.751.751.751.751.70100.350.01129.1030000
VEDL VEDLB2C80SO( CALL )11 Feb 201680.00400002.502.502.502.502.30100.330.0169.7540000
RCOM RCOMB2C70SO( CALL )11 Feb 201670.00320002.852.852.852.852.8040.230.0157.8532000
VEDL VEDLB2P55SO( PUT )11 Feb 201655.00400001.301.301.301.301.25100.230.0169.75440000
SAIL SAILB2C48SO( CALL )11 Feb 201648.00360001.101.101.101.101.0540.180.0038.9536000
IDBI IDBIB2C70SO( CALL )11 Feb 201670.00240002.752.752.752.752.7030.170.0155.6524000
IDBI IDBIB2C65SO( CALL )11 Feb 201665.00240002.752.752.752.752.7030.160.0155.6524000
GMRINFRA GMRIB2C18SO( CALL )11 Feb 201618.00780000.650.650.650.650.6020.150.0112.3178000
TATASTEEL TISCFEB2016SF25 Feb 2016-6000234.50235.00234.00235.00-0.4530.140.14235.5510000
IDFC IDFCB2P38SO( PUT )11 Feb 201638.00330001.401.401.401.401.35100.130.0042.5599000
NHPC NHPCB2C24SO( CALL )11 Feb 201624.00540000.850.850.850.850.8020.130.0020.60324000
RCOM RCOMB2C75SO( CALL )11 Feb 201675.00160002.852.852.852.852.8020.120.0057.8516000
IDBI IDBIB2C75SO( CALL )11 Feb 201675.00160002.752.752.752.752.7020.120.0055.6516000
JINDALSTEL JSPLB2C85SO( CALL )11 Feb 201685.00140002.152.152.152.152.1020.120.0061.1014000
HDIL HDILB2C80SO( CALL )11 Feb 201680.00120002.102.102.102.102.0520.100.0071.2512000
DISHTV DISHB2C95SO( CALL )11 Feb 201695.00100002.602.602.602.602.5520.100.0081.7010000
LICHSGFIN LICHFEB2016SF25 Feb 2016-2200437.00437.00433.50433.50-12.5520.100.10424.652200
HDIL HDILB2P60SO( PUT )11 Feb 201660.00120003.203.203.203.203.1520.080.0071.2512000
IFCI IFCIB2C30SO( CALL )11 Feb 201630.00200000.650.650.650.650.6010.060.0023.45620000
SYNDIBANK SYNDB2P55SO( PUT )11 Feb 201655.00100000.900.900.900.900.8520.060.0058.151305000
JINDALSTEL JSPLB2C90SO( CALL )11 Feb 201690.0070002.152.152.152.152.1010.060.0061.10147000
NHPC NHPCB2C18SO( CALL )11 Feb 201618.00270002.602.602.602.600.0010.060.0120.6027000
GMRINFRA GMRIB2C10SO( CALL )11 Feb 201610.00390003.453.453.453.450.9010.050.0112.3178000
NCC NCCLB2P60SO( PUT )11 Feb 201660.0080001.951.951.951.951.8510.050.00 8000
SENSEX BSXMAR2016IF31 Mar 2016-2024175.0024175.0024175.0024175.00-275.0010.050.0524020.9840320
KOTAKBANK KOTBFEB2016SF25 Feb 2016-700673.00673.00673.00673.00-1.0010.050.05677.25700
CROMPGREAV CRGLB2C140SO( CALL )11 Feb 2016140.0030000.750.750.750.75-0.1010.040.00128.653000
IDBI IDBIMAR2016SF31 Mar 2016-800052.8052.8052.8052.80-4.8510.040.0455.6524000
JPASSOCIAT JAIAB2P6SO( PUT )11 Feb 20166.00480000.550.550.550.550.5010.030.007.9848000