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 BSX53P28600IO( PUT )26 Mar 201528600.002186595270.00358.50150.00150.00-189.501457736308.5929361.5030165
SENSEX BSX53P28800IO( PUT )26 Mar 201528800.00749685330.00438.15212.00212.00-186.50499792181.8929361.5030270
SENSEX BSX53C29800IO( CALL )26 Mar 201529800.00552315501.40502.15244.10403.00106.40368211661.3229361.506750
SENSEX BSX53C29600IO( CALL )26 Mar 201529600.00187080563.00586.70300.00390.00-109.1512472560.3829361.5020595
SENSEX BSXA3P28600IO( PUT )05 Mar 201528600.0015081030.0070.0030.0060.00-40.0010054432.0529361.500
SENSEX BSXMAR2015IF26 Mar 2015-3121529450.0029689.0029035.0029625.00275.00208191.8229361.5083415
SENSEX BSX53P28400IO( PUT )26 Mar 201528400.0030030190.00199.40190.00199.40-77.95200285.8629361.5060
ADANIENT ADELA3C680SO( CALL )05 Mar 2015680.0077500044.0044.0020.8042.104.85155055.41696.60175000
CESC CESCA3P640SO( PUT )05 Mar 2015640.0069300025.0050.0025.0047.204.35138646.98593.150
ITC ITCLA3P380SO( PUT )05 Mar 2015380.0011720001.901.901.901.901.10117244.75361.251172000
SENSEX BSXA3P28800IO( PUT )05 Mar 201528800.001263050.0073.2540.0068.5010.1084236.4529361.500
BANKINDIA BOILA3C220SO( CALL )05 Mar 2015220.00144000022.0022.209.009.001.75144034.62234.200
BANKINDIA BOILA3C215SO( CALL )05 Mar 2015215.00129100033.0033.0017.5017.506.70129131.78234.201000
PFC PFCL53C320SO( CALL )26 Mar 2015320.009160005.405.400.302.50-2.0591629.58293.100
PFC PFCL53C300SO( CALL )26 Mar 2015300.009520000.606.200.606.001.3095228.91293.100
L&TFH LNTFA3C75SO( CALL )05 Mar 201575.0032160001.002.200.200.200.1580424.50 0
KTKBANK KARBC3C130SO( CALL )19 Mar 2015130.0017400002.006.602.004.40-1.3087023.38133.600
TATAPOWER TATPB3C80SO( CALL )12 Mar 201580.00249600012.5012.5010.4010.405.7562422.7786.950
JSWENERGY JSWEC3C115SO( CALL )19 Mar 2015115.0018560007.407.402.702.90-4.4546422.13114.600
PFC PFCL53P270SO( PUT )26 Mar 2015270.007520000.608.000.608.001.0075220.63293.100
PFC PFCL53C310SO( CALL )26 Mar 2015310.006400000.304.500.304.001.1064019.99293.100
PFC PFCL53C290SO( CALL )26 Mar 2015290.006640004.0016.004.0010.00-5.6566419.92293.100
DABUR DABU53P260SO( PUT )26 Mar 2015260.007280000.506.000.506.001.4572819.16263.950
JSWENERGY JSWE53C120SO( CALL )26 Mar 2015120.0015360000.703.700.703.70-1.8038418.77114.600
IDFC IDFC53P170SO( PUT )26 Mar 2015170.0010720000.304.100.304.10-1.2053618.45173.300
AXISBANK AXISA3C560SO( CALL )05 Mar 2015560.0031200016.2016.2016.2016.202.4062417.97613.40312000
KTKBANK KARB53C135SO( CALL )26 Mar 2015135.0012880000.303.600.303.60-1.2564417.63133.600
DABUR DABU53C280SO( CALL )26 Mar 2015280.006240000.203.400.203.400.4562417.58263.950
JSWENERGY JSWE53C115SO( CALL )26 Mar 2015115.0013760002.805.902.805.90-2.3034416.42114.600
IRB IRBI53C255SO( CALL )26 Mar 2015255.0060000016.5016.5016.0016.006.3560016.27256.250
IRB IRBI53P255SO( PUT )26 Mar 2015255.0060000014.5014.5013.5013.504.0060016.14256.250
HDIL HDILC3P110SO( PUT )19 Mar 2015110.0014080000.603.550.603.55-0.3035215.78119.100
CESC CESCA3P660SO( PUT )05 Mar 2015660.0022000039.0065.0039.0065.004.7544015.64593.150
IDFC IDFC53P175SO( PUT )26 Mar 2015175.008320001.506.501.506.50-0.2041614.89173.300
SSLT SESAA3C180SO( CALL )05 Mar 2015180.0069400023.5040.5023.5039.702.4069414.70217.600
BIOCON BIOCA3C410SO( CALL )05 Mar 2015410.003460007.8018.807.8017.805.7069214.63427.500
SBIN SBIL53C310SO( CALL )26 Mar 2015310.004525002.009.502.009.500.6536214.29301.600
PFC PFCL53C280SO( CALL )26 Mar 2015280.004860009.5015.509.1015.50-6.2048614.19293.100
KTKBANK KARB53P130SO( PUT )26 Mar 2015130.0010600000.354.250.354.25-0.5553014.03133.600
INDIACEM INCM53P95SO( PUT )26 Mar 201595.0013440000.304.100.304.10-1.6067213.0699.850
CANBK CANBA3C390SO( CALL )05 Mar 2015390.0030400011.2023.0011.2021.601.2030412.36415.450
HAVELLS HAILA3P290SO( PUT )05 Mar 2015290.004020009.8021.509.8020.204.0040212.27269.850
HINDALCO HNDLA3P175SO( PUT )05 Mar 2015175.0062000011.8024.2011.8024.104.5531011.92153.050
L&TFH LNTF53P65SO( PUT )26 Mar 201565.0018000000.201.200.201.200.7045011.82 0
SYNDIBANK SYNDA3P95SO( PUT )05 Mar 201595.0012000001.251.700.050.050.0060011.50119.300
JINDALSTEL JSPLA3P185SO( PUT )05 Mar 2015185.006000000.500.500.500.50-0.8560011.13195.803000
SBIN SBIL53P290SO( PUT )26 Mar 2015290.003750001.007.001.007.00-0.0530011.03301.600
BOSCHLTD BOSHB3P26000SO( PUT )12 Mar 201526000.0040001.00626.001.00626.0025.003210.52 0
UCOBANK UCOBA3P60SO( PUT )05 Mar 201560.0016880001.001.200.050.05-0.0542210.2371.600
DABUR DABU53C270SO( CALL )26 Mar 2015270.003640000.506.000.506.00-0.203649.94263.950
PFC PFCL53P260SO( PUT )26 Mar 2015260.003780000.203.000.203.001.203789.89293.100
ADANIPOWER ADPW53C60SO( CALL )26 Mar 201560.0016000000.202.600.202.600.402009.8356.000
ANDHRABANK ANBK53P90SO( PUT )26 Mar 201590.0010320002.706.702.706.700.852589.7885.400
ITC ITCLMAR2015SF26 Mar 2015-241000396.75411.20355.20364.95-29.952419.13361.2536000
HDIL HDILC3P120SO( PUT )19 Mar 2015120.006720000.506.700.506.70-1.501688.30119.100
ASIANPAINT ASPLC3C820SO( CALL )19 Mar 2015820.001000000.4018.500.4018.50-1.252008.29818.350
UCOBANK UCOBA3C80SO( CALL )05 Mar 201580.0010080001.002.000.050.050.002528.1671.600
UNIONBANK UBILA3C165SO( CALL )05 Mar 2015165.0045000014.8014.9014.8014.908.954508.09171.200
UNITECH UNITA3C18SO( CALL )05 Mar 201518.0032220006.606.604.904.903.803587.8020.650
BANKBARODA BOBL53P175SO( PUT )26 Mar 2015175.004325000.206.200.206.200.953467.70185.100
DISHTV DISH53C85SO( CALL )26 Mar 201585.008880000.252.500.252.50-0.252227.6784.950
HDIL HDIL53P120SO( PUT )26 Mar 2015120.005920000.708.700.708.70-0.701487.50119.100
COALINDIA COALA3C380SO( CALL )05 Mar 2015380.0018800022.8022.8012.0012.40-4.101887.47393.850
BHEL BHELA3P290SO( PUT )05 Mar 2015290.0023000026.1026.1011.4013.70-5.652307.11262.150
WOCKPHARMA WOCKC3P1590SO( PUT )19 Mar 20151590.00440006.1056.105.9556.10-18.00887.11 0
L&TFH LNTFA3C100SO( CALL )05 Mar 2015100.006800002.252.250.050.050.001706.87 0
SBIN SBIL53C320SO( CALL )26 Mar 2015320.002075001.005.801.005.800.151666.71301.600
HDIL HDIL53P115SO( PUT )26 Mar 2015115.005360000.906.500.906.50-0.451346.36119.100
DABUR DABUA3C250SO( CALL )05 Mar 2015250.0023000021.5021.5012.0012.602.102306.14263.950
ARVIND ARVIA3C280SO( CALL )05 Mar 2015280.0020200016.0026.0016.0025.20-2.152026.07306.500
SSLT SESAA3C185SO( CALL )05 Mar 2015185.0026800021.0036.0021.0036.003.652685.71217.600
AMBUJACEM AMBCA3P290SO( PUT )05 Mar 2015290.0018400012.5018.1012.5018.00-2.151845.61271.600
BATAINDIA BATAA3C1230SO( CALL )05 Mar 20151230.004500017.9517.9517.9517.952.001805.611283.9045000
HDIL HDIL53C125SO( CALL )26 Mar 2015125.004320000.707.700.707.700.001085.58119.100
UCOBANK UCOBA3C85SO( CALL )05 Mar 201585.006480002.002.000.050.050.001625.5771.600
ICICIBANK ICICMAR2015SF26 Mar 2015-157500342.30349.65334.00349.2511.251265.37345.5548750
JPASSOCIAT JAIA53P26SO( PUT )26 Mar 201526.0019200000.201.600.201.600.202405.1625.300
RCOM RCOMB3P55SO( PUT )12 Mar 201555.009200001.051.800.050.050.004605.1268.450
NHPC NHPCA3C24SO( CALL )05 Mar 201524.0020600000.501.350.100.10-0.852065.0821.25450000
ANDHRABANK ANBK53P85SO( PUT )26 Mar 201585.005760000.253.700.253.70-0.051445.0085.400
AMBUJACEM AMBCA3C255SO( CALL )05 Mar 2015255.0018200019.8019.8010.7010.80-4.151824.92271.600
ADANIENT ADELA3C700SO( CALL )05 Mar 2015700.006800027.7527.7510.2527.504.151364.91696.6033000
CIPLA CIPLMAR2015SF26 Mar 2015-72000676.15689.25668.00689.0015.401444.87681.505000
CROMPGREAV CRGLA3P200SO( PUT )05 Mar 2015200.0022200011.8021.2011.8020.801.352224.80176.850
SSLT SESAA3C190SO( CALL )05 Mar 2015190.0022400017.6030.1017.6029.702.302244.79217.600
LT LNTLMAR2015SF26 Mar 2015-267501795.801804.101732.301770.05-0.151074.721766.901750
SBIN SBILMAR2015SF26 Mar 2015-156250305.05307.10296.65304.102.601254.72301.6032500
CROMPGREAV CRGLA3C165SO( CALL )05 Mar 2015165.002560009.3516.709.3515.501.302564.54176.850
DIVISLAB DIVI53C1710SO( CALL )26 Mar 20151710.002575010.0062.0010.0062.0017.002064.501721.300
HDIL HDIL53C130SO( CALL )26 Mar 2015130.003360000.856.850.856.850.90844.49119.100
DIVISLAB DIVI53C1620SO( CALL )26 Mar 20151620.002600054.00100.2054.00100.20-2.302084.411721.300
HDIL HDIL53P110SO( PUT )26 Mar 2015110.003920000.404.400.404.40-0.55984.40119.100
RCOM RCOMA3C75SO( CALL )05 Mar 201575.005700002.302.350.050.15-1.852854.2968.450
BANKINDIA BOILA3C225SO( CALL )05 Mar 2015225.0017200015.4015.408.209.10-3.501724.07234.200
CAIRN CARNA3C230SO( CALL )05 Mar 2015230.0016400012.4022.7012.4022.403.201644.05254.750
APOLLOHOSP AHELC3C1320SO( CALL )19 Mar 20151320.00295002.0035.002.0035.00-0.901183.941315.900
APOLLOTYRE APLTA3C160SO( CALL )05 Mar 2015160.0022000012.2025.0012.2021.801.551103.90175.250
AXISBANK AXISMAR2015SF26 Mar 2015-64500577.25620.25565.35619.9047.751293.80613.402000
BAJAJ-AUTO BAJT53C2100SO( CALL )26 Mar 20152100.001725039.0086.0039.0086.00-6.001383.732161.800
ANDHRABANK ANBKA3P105SO( PUT )05 Mar 2015105.0030400012.0022.0012.0021.401.80763.7085.400
BAJAJ-AUTO BAJT53C2190SO( CALL )26 Mar 20152190.00165002.0034.002.0034.001.701323.642161.800
ASHOKLEY ALLDA3C85SO( CALL )05 Mar 201585.004160002.852.850.050.050.00523.5969.750
SYNDIBANK SYNDA3C95SO( CALL )05 Mar 201595.0030400014.5025.2014.5024.10-0.051523.48119.300
ADANIPOWER ADPW53P55SO( PUT )26 Mar 201555.005600000.352.500.352.50-0.50703.1556.000
EXIDEIND EXIDA3P195SO( PUT )05 Mar 2015195.001520008.5016.008.5015.801.35763.14179.550
AMTEKAUTO AMTKA3C135SO( CALL )05 Mar 2015135.0020400012.6022.8012.6022.401.501023.11 0
NHPC NHPCA3C30SO( CALL )05 Mar 201530.0010000001.401.400.050.050.001003.0721.250
L&TFH LNTFA3C90SO( CALL )05 Mar 201590.003280002.252.250.050.050.00822.98 0
FEDERALBNK FEDBA3C125SO( CALL )05 Mar 2015125.0020400010.5015.4010.5015.20-2.201022.81142.400
PTC PTCIA3P80SO( PUT )05 Mar 201580.003360001.002.451.002.452.40842.7686.85336000
APOLLOTYRE APLTA3C165SO( CALL )05 Mar 2015165.0015200020.8020.8012.8013.100.90762.76175.250
PTC PTCIA3C70SO( CALL )05 Mar 201570.0030400025.8025.8015.2016.10-2.40762.7686.850
BHEL BHELMAR2015SF26 Mar 2015-102000275.45278.35255.70263.50-6.251022.73262.1538000
TATAMOTORS TAMOMAR2015SF26 Mar 2015-46500578.85600.00569.70600.0022.40932.70593.658500
FEDERALBNK FEDBA3C135SO( CALL )05 Mar 2015135.0018400010.3010.305.606.000.00922.63142.400
ASHOKLEY ALLDA3C90SO( CALL )05 Mar 201590.002880002.852.850.050.050.00362.6369.750
BAJAJ-AUTO BAJT53P2250SO( PUT )26 Mar 20152250.001100048.00120.0048.00120.0021.15882.562161.800
TATASTEEL TISCMAR2015SF26 Mar 2015-69500356.60364.30348.55359.055.751392.47355.654000
IBREALEST IBRLC3C85SO( CALL )19 Mar 201585.002800000.104.200.104.200.65702.4480.1040000
ITC ITCLA3C350SO( CALL )05 Mar 2015350.006000062.0062.0026.6026.60-12.40602.36361.250
AXISBANK AXIS53P600SO( PUT )26 Mar 2015600.003600046.0046.0020.0020.00-22.00722.27613.400
IDBI IDBIB3P55SO( PUT )12 Mar 201555.004000001.551.550.050.050.001002.2374.000
SSLT SESAA3C195SO( CALL )05 Mar 2015195.0010000014.0525.6014.0524.902.401002.14217.600
RCOM RCOMA3P55SO( PUT )05 Mar 201555.003840001.101.150.050.050.001922.1368.450
DISHTV DISHA3P70SO( PUT )05 Mar 201570.002960001.001.850.050.050.00742.0984.950
JISLJALEQS JISLB3P60SO( PUT )12 Mar 201560.003320000.051.900.050.05-1.55832.0172.250
AMTEKAUTO AMTKA3P170SO( PUT )05 Mar 2015170.001040008.5015.708.5015.601.40521.89 0
ALBK ALBKA3P95SO( PUT )05 Mar 201595.001920001.252.150.100.100.00961.84109.300
STAR STACA3C880SO( CALL )05 Mar 2015880.001900044.4544.4544.4544.4534.20381.75 0
ANDHRABANK ANBKA3C65SO( CALL )05 Mar 201565.0020800012.3022.4012.3022.001.65521.7085.400
AXISBANK AXISB3C560SO( CALL )12 Mar 2015560.002900021.1521.1521.1521.152.55581.68613.4029000
UBL UBRLA3C960SO( CALL )05 Mar 2015960.001600058.0058.0035.0035.00-18.90321.61998.200
DISHTV DISHA3C70SO( CALL )05 Mar 201570.002000007.8013.207.8013.100.15501.6084.950
SAIL SAILB3P55SO( PUT )12 Mar 201555.002880001.451.450.050.050.00721.6070.550
HDFC HDFCMAR2015SF26 Mar 2015-117501372.951387.551327.451354.50-1.40471.591336.152500
L&TFH LNTFA3C80SO( CALL )05 Mar 201580.001840002.252.250.050.050.00461.49 0
ALBK ALBKA3C95SO( CALL )05 Mar 201595.001320008.8015.208.8015.000.45661.41109.300
HDFCBANK HDBKMAR2015SF26 Mar 2015-125001070.601086.351058.501086.3519.75501.331067.85110250
IBREALEST IBRLA3C75SO( CALL )05 Mar 201575.0016000011.2011.204.804.80-3.45401.3280.100
ONGC ONGCMAR2015SF26 Mar 2015-40000326.10331.85322.70324.40-0.60801.30324.95132000
INFY INFYMAR2015SF26 Mar 2015-55002275.402315.402275.402315.4036.80221.252294.8570250
RCOM RCOMA3P60SO( PUT )05 Mar 201560.002000001.251.300.050.050.001001.2168.450
MARUTI MARUMAR2015SF26 Mar 2015-32503623.053646.953603.503646.9520.35261.173618.251375
SENSEX BSX53P27800IO( PUT )26 Mar 201527800.00420397.50397.5052.4552.45-2.55281.1729361.500
SENSEX BSX53P27600IO( PUT )26 Mar 201527600.00420358.90358.9050.3550.35-1.75281.1629361.500
BATAINDIA BATAA3C1200SO( CALL )05 Mar 20151200.00900041.8541.8541.8541.857.95361.111283.909000
TCS TCSLMAR2015SF26 Mar 2015-40002691.952708.002664.652708.0025.70321.072675.3014125
IBREALEST IBRLA3P70SO( PUT )05 Mar 201570.001360001.851.900.050.05-0.15340.9780.100
ASHOKLEY ALLDA3C80SO( CALL )05 Mar 201580.001120001.252.550.050.050.00140.9169.750
LT LNTLA3C1710SO( CALL )05 Mar 20151710.00500077.5077.5077.5077.5058.05200.891766.900
SENSEX BSXAPR2015IF30 Apr 2015-30029728.0029850.0029431.0029840.00281.00200.8929361.5072705
SUNTV SUNTA3C370SO( CALL )05 Mar 2015370.002000060.0060.0039.8039.80-18.05200.84409.250
IFCI IFCIA3C30SO( CALL )05 Mar 201530.0019200014.0514.057.908.35-1.05240.8038.500
IFCI IFCIB3C32SO( CALL )12 Mar 201532.0019200011.3511.357.207.253.00240.8038.500
BAJAJ-AUTO BAJTMAR2015SF26 Mar 2015-36252171.552190.002171.552190.0025.20290.792161.8022875
ITC ITCLA3P410SO( PUT )05 Mar 2015410.001800022.4022.4022.4022.406.05180.78361.2518000
TITAN TITAA3C390SO( CALL )05 Mar 2015390.001800057.0057.0033.5033.50-12.05180.78420.500
HINDALCO HNDLMAR2015SF26 Mar 2015-50000157.05157.05152.45154.15-1.10250.77153.056000
L&TFH LNTFA3P55SO( PUT )05 Mar 201555.001360001.551.550.050.050.00340.76 0
JISLJALEQS JISLA3C85SO( CALL )05 Mar 201585.00880002.302.350.050.050.00220.7672.250
SAIL SAILB3C90SO( CALL )12 Mar 201590.00800002.152.150.050.050.00200.7370.550
ICICIBANK ICICA3C320SO( CALL )05 Mar 2015320.002125021.9521.9521.9521.9515.60170.73345.550
LICHSGFIN LICHA3C430SO( CALL )05 Mar 2015430.001400080.0080.0050.0050.00-15.90140.69478.650
IBULHSGFIN IBHFA3C540SO( CALL )05 Mar 2015540.0011000113.00113.0062.0062.00-32.40220.69 0
SENSEX BSX53C31400IO( CALL )26 Mar 201531400.00210355.80355.8030.4030.406.15140.6629361.500
SENSEX BSX53C31200IO( CALL )26 Mar 201531200.00210390.90390.9045.5045.5010.20140.6629361.500
SENSEX BSX53C31000IO( CALL )26 Mar 201531000.00210430.80430.8075.7075.7025.20140.6629361.500
RELIANCE RELIMAR2015SF26 Mar 2015-7250866.55875.20854.15873.7511.65290.63866.25235250
HEROMOTOCO HEROMAR2015SF26 Mar 2015-22502667.002709.202663.452709.2026.65180.602682.6551750
SENSEX BSX53P28000IO( PUT )26 Mar 201528000.00210442.50442.50102.40102.40-130.30140.5929361.500
SENSEX BSX53C29200IO( CALL )26 Mar 201529200.00195802.95812.75530.00530.00-75.00130.5829361.50330
SENSEX BSX53P26800IO( PUT )26 Mar 201526800.00210148.10148.1012.0512.058.70140.5629361.500
GMRINFRA GMRIB3C16SO( CALL )12 Mar 201516.002520005.105.102.252.65-1.00280.5018.750
JSWENERGY JSWEB3C110SO( CALL )12 Mar 2015110.004000012.8012.8012.8012.802.75100.49114.6040000
RPOWER RPOWA3C85SO( CALL )05 Mar 201585.00560000.050.050.050.05-1.85140.4862.350
STAR STACA3C860SO( CALL )05 Mar 2015860.00500069.8069.8069.8069.8050.25100.46 0
BHARTIARTL BHRTMAR2015SF26 Mar 2015-12500359.55361.70356.30358.201.65250.45357.2011000
SAIL SAILB3P65SO( PUT )12 Mar 201565.00680000.050.050.050.05-1.45170.4470.550
ITC ITCLA3P420SO( PUT )05 Mar 2015420.00900035.7535.7535.7535.7510.0590.41361.259000
IFCI IFCIB3C30SO( CALL )12 Mar 201530.009600014.1014.109.259.25-0.45120.4038.500
JISLJALEQS JISLB3P65SO( PUT )12 Mar 201565.00600000.050.050.050.05-1.45150.3972.250
DISHTV DISHB3P75SO( PUT )12 Mar 201575.00520000.050.050.050.05-1.70130.3984.950
DISHTV DISHB3P70SO( PUT )12 Mar 201570.00560000.050.050.050.05-1.80140.3984.950
IDBI IDBIB3P65SO( PUT )12 Mar 201565.00600000.050.050.050.05-1.50150.3974.000
RPOWER RPOWA3C80SO( CALL )05 Mar 201580.00480000.050.050.050.05-1.85120.3862.350
ASHOKLEY ALLDA3C75SO( CALL )05 Mar 201575.00480002.852.850.050.050.0060.3769.750
GMRINFRA GMRIB3C14SO( CALL )12 Mar 201514.001800007.907.904.204.75-0.90200.3718.750
SENSEX BSX53P29200IO( PUT )26 Mar 201529200.00120517.30564.35411.00545.00-128.4080.3629361.5015
JPASSOCIAT JAIAA3C32SO( CALL )05 Mar 201532.001120000.050.050.050.05-1.10140.3625.30392000
ORIENTBANK OBNKA3C225SO( CALL )05 Mar 2015225.001400022.8022.8022.8022.8012.65140.35239.650
DISHTV DISHB3C75SO( CALL )12 Mar 201575.004000010.9010.9010.9010.902.60100.3484.9540000
ASHOKLEY ALLDA3C70SO( CALL )05 Mar 201570.00480002.852.850.050.05-0.5060.3469.750
RPOWER RPOWB3P60SO( PUT )12 Mar 201560.00560000.050.050.050.05-1.40140.3462.350
JPASSOCIAT JAIAB3C30SO( CALL )12 Mar 201530.001040000.050.050.050.05-1.00130.3125.300
IOB IOBLB3P46SO( PUT )12 Mar 201546.00680000.050.050.050.05-1.35170.3149.200
SAIL SAILA3P60SO( PUT )05 Mar 201560.00520000.050.050.050.05-0.05130.3170.550
SAIL SAILA3P65SO( PUT )05 Mar 201565.00440000.050.050.050.05-2.60110.2970.550
SUNPHARMA SUNPMAR2015SF26 Mar 2015-3000884.75924.55881.35924.2541.95120.27911.005500
NHPC NHPCA3C16SO( CALL )05 Mar 201516.001200007.357.353.155.100.10120.2621.250
NHPC NHPCB3C16SO( CALL )12 Mar 201516.001200007.407.403.155.10-1.00120.2521.250
NHPC NHPCB3C22SO( CALL )12 Mar 201522.001100000.050.050.050.05-1.05110.2421.250
NHPC NHPCB3P20SO( PUT )12 Mar 201520.001200000.050.050.050.05-1.10120.2421.250
UNITECH UNITC3C22SO( CALL )19 Mar 201522.00900001.901.901.901.900.30100.2220.6590000
GMRINFRA GMRIB3P22SO( PUT )12 Mar 201522.00900001.451.451.451.45-3.95100.2118.750
IFCI IFCIB3C34SO( CALL )12 Mar 201534.00480008.508.556.006.000.4560.2038.500
JPPOWER JPPWA3P8SO( PUT )05 Mar 20158.002100001.951.950.050.050.00140.1911.790
GMRINFRA GMRIA3C12SO( CALL )05 Mar 201512.007200010.6510.657.357.350.5580.1518.750
SENSEX BSX53C29400IO( CALL )26 Mar 201529400.0045691.75691.75525.00525.0054.8530.1429361.5025020
SENSEX BSX53C28800IO( CALL )26 Mar 201528800.00451065.001070.001037.701070.00315.3030.1329361.5030
NHPC NHPCA3C14SO( CALL )05 Mar 201514.006000010.1510.154.357.250.2560.1221.250
GMRINFRA GMRIA3C14SO( CALL )05 Mar 201514.00540007.857.854.404.40-0.4060.1118.750
GMRINFRA GMRIB3C12SO( CALL )12 Mar 201512.005400010.6510.656.406.70-0.9560.1118.750
RELINFRA RLNFMAR2015SF26 Mar 2015-2000483.70483.70483.70483.707.4540.10475.800
SENSEX BSX53P29600IO( PUT )26 Mar 201529600.0030600.00605.00600.00605.0046.2520.0929361.500
SENSEX BSX53C29000IO( CALL )26 Mar 201529000.0030936.70936.70926.50926.50265.5020.0929361.5015
UNITECH UNITA3C14SO( CALL )05 Mar 201514.003600010.6510.657.907.900.3040.0820.650
GMRINFRA GMRIA3C10SO( CALL )05 Mar 201510.003600013.4513.459.559.550.7540.0818.750
GMRINFRA GMRIB3C10SO( CALL )12 Mar 201510.003600013.4513.458.658.65-1.0040.0818.750
SYNDIBANK SYNDMAR2015SF26 Mar 2015-6000121.00121.00119.00120.001.0030.07119.304000
IFCI IFCIA3C32SO( CALL )05 Mar 201532.001600011.2511.257.907.900.2020.0738.500
M&M MNMLMAR2015SF26 Mar 2015-5001296.001300.001296.001300.0020.0020.061291.5024250
JISLJALEQS JISLMAR2015SF26 Mar 2015-800073.8073.8073.8073.802.0020.0672.258000
LICHSGFIN LICHMAR2015SF26 Mar 2015-1000480.50480.50480.50480.50-16.5010.05478.652000
UNITECH UNITA3C12SO( CALL )05 Mar 201512.001800013.4513.459.459.45-0.1520.0420.650
UNITECH UNITA3C10SO( CALL )05 Mar 201510.001800016.2516.2511.7011.702.6020.0420.650
NHPC NHPCA3C12SO( CALL )05 Mar 201512.00200005.559.105.559.100.1020.0421.250
NHPC NHPCB3C14SO( CALL )12 Mar 201514.00200004.357.254.357.250.1520.0421.250
TATAGLOBAL TGBLMAR2015SF26 Mar 2015-2000156.90156.90156.90156.90-0.2010.03155.052000