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 BSX55P27200IO( PUT )28 May 201527200.00140181056.3557.7529.6532.35-36.70934543817.9527957.5075
SENSEX BSX55C28400IO( CALL )28 May 201528400.00107730041.3069.0530.8530.85-12.50718203064.6727957.50375
SENSEX BSX55C28200IO( CALL )28 May 201528200.0099604583.15136.1071.1576.60-9.75664032818.5027957.50855
SENSEX BSX55P27400IO( PUT )28 May 201527400.0064999593.6593.6547.4554.10-54.45433331784.8227957.50120
SENSEX BSX55C27800IO( CALL )28 May 201527800.0067245240.00356.70230.25251.604.154483189.0127957.505100
SENSEX BSX55C28000IO( CALL )28 May 201528000.0046095146.20230.20137.15150.45-3.553073129.9427957.50630
SENSEX BSXA6P27200IO( PUT )04 Jun 201527200.0044880120.00155.00120.00154.5022.502992122.7627957.500
MARUTI MARU55P3550SO( PUT )28 May 20153550.002765001.255.451.255.45-3.80221298.293703.100
SENSEX BSX55P28200IO( PUT )28 May 201528200.0033420442.50458.45289.75351.60-128.50222895.3927957.501200
SENSEX BSXMAY2015IF28 May 2015-3157527853.0028048.0027821.0027916.0092.00210588.2527957.5078825
SENSEX BSX55P27600IO( PUT )28 May 201527600.0031500139.50147.7079.8590.05-68.85210087.2527957.50360
SENSEX BSX55P28000IO( PUT )28 May 201528000.0022200314.35326.10188.20230.00-102.30148062.7027957.50930
SENSEX BSXA6P27400IO( PUT )04 Jun 201527400.0021930100.00145.00100.00145.00-41.40146260.4027957.500
SENSEX BSX55C27600IO( CALL )28 May 201527600.0014895367.05478.45351.65395.4523.1099341.7027957.50735
MARUTI MARU55P3600SO( PUT )28 May 20153600.001000002.0011.502.006.00-8.7580036.083703.100
DRREDDY DRRL55C3600SO( CALL )28 May 20153600.009000098.0098.0051.0061.00-7.6572033.053639.050
HEROMOTOCO HERO55P2600SO( PUT )28 May 20152600.0012000049.0049.0031.0034.50-1.6096031.662600.900
ABIRLANUVO ABNV55C1800SO( CALL )28 May 20151800.0012000084.0084.0051.0055.70-14.7596022.381833.300
SENSEX BSX55P27800IO( PUT )28 May 201527800.007470203.80205.60126.60145.65-92.7549820.8727957.50465
INFY INFY55P2100SO( PUT )28 May 20152100.009000089.0089.0052.0058.50-4.4072019.502041.800
SIEMENS SIEM55C1350SO( CALL )28 May 20151350.0012000069.9069.9033.0041.00-21.3548016.791373.250
JUBLFOOD JBFW55P1800SO( PUT )28 May 20151800.009000079.0079.0046.0053.25-13.8536016.761750.600
DIVISLAB DIVI55C1800SO( CALL )28 May 20151800.009000076.0076.0043.0051.10-2.8572016.741846.450
TCS TCSL55P2600SO( PUT )28 May 20152600.006000069.0069.0022.1023.50-28.6548015.842619.550
ACC ACCL55C1500SO( CALL )28 May 20151500.009000052.0052.0027.0032.00-12.3572013.851516.600
AUROPHARMA AUPL55C1350SO( CALL )28 May 20151350.009000050.0050.0033.0041.00-1.6036012.531362.050
HDFC HDFC55P1320SO( PUT )28 May 20151320.009000084.0084.0041.0048.50-17.2036012.431287.500
SENSEX BSX55C28600IO( CALL )28 May 201528600.00432018.9033.3015.6015.60-7.3528812.3627957.50990
SENSEX BSX55P27000IO( PUT )28 May 201527000.00420037.1538.9519.3020.40-25.6528011.3527957.500
ASHOKLEY ALLD55C80SO( CALL )28 May 201580.0012520001.651.750.050.050.0031310.0969.300
IRB IRBI55P290SO( PUT )28 May 2015290.0027000044.0047.8531.0047.854.302708.91242.650
SENSEX BSX55C27400IO( CALL )28 May 201527400.002880517.00637.45498.70608.1589.051928.0327957.500
GRASIM GRSM55C3600SO( CALL )28 May 20153600.0020000140.00140.0051.0055.00-39.551607.363642.050
HDIL HDIL55P85SO( PUT )28 May 201585.007920001.451.450.050.150.103966.79106.750
IDBI IDBI55P60SO( PUT )28 May 201560.0010880001.002.050.050.100.052726.6168.800
AUROPHARMA AUPL57C1440SO( CALL )30 Jul 20151440.004000099.0099.0063.0063.00-29.651606.081362.050
ABIRLANUVO ABNV57P1470SO( PUT )30 Jul 20151470.004000024.0024.006.006.00-5.153205.941833.300
HDIL HDIL55C115SO( CALL )28 May 2015115.005000003.103.100.700.70-2.002505.84106.750
STAR STAC57C1320SO( CALL )30 Jul 20151320.004000074.0074.0049.0049.00-37.001605.52 0
SENSEX BSXJUN2015IF25 Jun 2015-196527948.0028090.0027906.0028009.0097.001315.5027957.5056205
L&TFH LNTF55C70SO( CALL )28 May 201570.007360001.401.400.050.050.001845.20 0
SUNPHARMA SUNP57P920SO( PUT )30 Jul 2015920.005400032.0032.0016.0016.00-10.302165.091003.300
AUROPHARMA AUPL57P1140SO( PUT )30 Jul 20151140.004000021.0021.0012.0012.00-5.001604.621362.050
SUNPHARMA SUNP57P900SO( PUT )30 Jul 2015900.005000027.0027.0012.0012.00-8.502004.591003.300
ASIANPAINT ASPL57P720SO( PUT )30 Jul 2015720.006000022.0022.0014.0014.001.852404.42775.600
ALBK ALBK55P90SO( PUT )28 May 201590.004760001.201.200.050.100.052384.31100.800
ASIANPAINT ASPL57C860SO( CALL )30 Jul 2015860.004800025.0025.0015.0015.00-0.151924.22775.600
ASIANPAINT ASPL57P680SO( PUT )30 Jul 2015680.006000015.0015.005.005.000.052404.14775.600
STAR STAC56P990SO( PUT )25 Jun 2015990.004000020.0020.0014.0014.00-3.201604.02 0
IDEA IDEA55P155SO( PUT )28 May 2015155.002560001.501.500.100.100.051283.98167.250
DRREDDY DRRL56P3200SO( PUT )25 Jun 20153200.001200039.0039.006.006.00-1.75963.863639.050
STAR STAC57P920SO( PUT )30 Jul 2015920.004000020.0020.0010.0010.00-7.001603.74 0
STAR STAC57P870SO( PUT )30 Jul 2015870.004000016.0016.007.007.00-7.701603.52 0
SBIN SBILMAY2015SF28 May 2015-115000292.35299.70278.20279.20-8.50923.36282.45431250
ABIRLANUVO ABNV56P1650SO( PUT )25 Jun 20151650.002000023.0023.008.008.00-11.551603.331833.300
DRREDDY DRRL57P3150SO( PUT )30 Jul 20153150.001000054.0054.0014.0014.00-4.80803.183639.050
STAR STAC57C1350SO( CALL )30 Jul 20151350.002200089.0089.0049.0049.00-27.95883.12 0
DISHTV DISH55P90SO( PUT )28 May 201590.003200004.206.704.206.70-0.30803.0582.050
HDIL HDIL55C100SO( CALL )28 May 2015100.0025200012.5013.006.008.00-3.001262.75106.750
ADANIPOWER ADPW55C34SO( CALL )28 May 201534.006640004.309.704.306.60-0.601662.6540.400
DISHTV DISH55C75SO( CALL )28 May 201575.003200005.208.205.208.150.05802.6282.050
KOTAKBANK KOTB57P1260SO( PUT )30 Jul 20151260.002000034.0034.0014.0014.00-5.75802.561387.300
KOTAKBANK KOTB57P1200SO( PUT )30 Jul 20151200.002000025.0025.007.007.00-2.85802.431387.300
IDEA IDEA55C160SO( CALL )28 May 2015160.0014000015.0016.408.408.40-4.10702.40167.250
ABIRLANUVO ABNV57P1620SO( PUT )30 Jul 20151620.001400036.0036.0015.0015.00-19.601122.301833.300
INDIACEM INCM55C80SO( CALL )28 May 201580.002320006.0013.006.009.00-1.201162.0688.700
SAIL SAIL55C75SO( CALL )28 May 201575.002640001.002.200.100.100.05662.0066.150
JSWENERGY JSWE55C100SO( CALL )28 May 2015100.0016800016.0016.808.608.80-3.70841.88108.900
ANDHRABANK ANBK55P85SO( PUT )28 May 201585.002000004.507.004.507.00-0.35501.8177.050
ANDHRABANK ANBK55C75SO( CALL )28 May 201575.002320001.703.401.703.400.05581.7977.050
ANDHRABANK ANBK55C70SO( CALL )28 May 201570.002320005.008.455.008.450.70581.7877.050
EXIDEIND EXID55C150SO( CALL )28 May 2015150.001120005.009.005.009.000.90561.75158.750
ABIRLANUVO ABNV56P1710SO( PUT )25 Jun 20151710.001000039.0039.0019.0019.00-13.95801.731833.300
RCOM RCOM55P55SO( PUT )28 May 201555.003000001.001.500.200.200.151501.6764.050
PTC PTCI55P60SO( PUT )28 May 201560.002640001.001.600.150.150.10661.6067.750
IDBI IDBI55P75SO( PUT )28 May 201575.002000003.706.203.706.200.10501.5968.800
IFCI IFCI55C28SO( CALL )28 May 201528.004960001.953.201.953.100.55621.5130.950
DISHTV DISH55P65SO( PUT )28 May 201565.002080000.501.100.100.100.05521.3682.050
NMDC NMDC55C130SO( CALL )28 May 2015130.001000003.003.001.001.00-1.55501.32129.650
IOB IOBL55P50SO( PUT )28 May 201550.002320005.007.605.007.60-0.25581.3042.100
RECLTD RECL55P370SO( PUT )28 May 2015370.003000063.5063.5060.0060.00-3.85301.29310.000
RECLTD RECL55C300SO( CALL )28 May 2015300.00400006.5011.206.5011.201.95401.23310.000
KOTAKBANK KOTB56P1170SO( PUT )25 Jun 20151170.00100007.007.003.003.001.55401.171387.300
UCOBANK UCOB55C55SO( CALL )28 May 201555.002000002.904.402.904.40-0.40501.1759.200
TATAPOWER TATP55C85SO( CALL )28 May 201585.001360001.001.650.150.150.10341.1675.750
CANBK CANB55C350SO( CALL )28 May 2015350.00320007.5010.507.5010.500.70321.14353.300
GMRINFRA GMRI55P18SO( PUT )28 May 201518.005136882.103.602.103.600.20561.0714.330
CANBK CANB55C340SO( CALL )28 May 2015340.002800013.5017.0013.5017.000.30280.99353.300
ARVIND ARVI55C240SO( CALL )28 May 2015240.00400004.306.304.306.300.55400.98241.700
ONGC ONGC55C310SO( CALL )28 May 2015310.00300009.5013.509.5013.502.60600.96322.450
IOB IOBL55C38SO( CALL )28 May 201538.002240002.554.352.554.350.25560.9342.100
RECLTD RECL55C280SO( CALL )28 May 2015280.002800033.5033.5030.0030.003.85280.87310.000
RECLTD RECL55C270SO( CALL )28 May 2015270.002800035.5040.0035.5040.004.00280.86310.000
IDBI IDBI55C60SO( CALL )28 May 201560.001280005.509.305.509.300.30320.8668.800
APOLLOTYRE APLT55P195SO( PUT )28 May 2015195.004000014.5014.5010.5010.50-2.10200.83183.700
IDFC IDFC55P180SO( PUT )28 May 2015180.004000028.8028.8024.0024.00-1.65200.83154.700
IFCI IFCI55C26SO( CALL )28 May 201526.002720003.155.203.155.201.10340.8230.950
ADANIPOWER ADPW55C38SO( CALL )28 May 201538.002000004.204.202.202.20-1.10500.8240.400
CAIRN CARN55P220SO( PUT )28 May 2015220.003200026.5026.5022.0022.00-0.25320.78196.850
IOB IOBL55C36SO( CALL )28 May 201536.001840004.006.404.006.400.30460.7642.100
IDFC IDFC55P170SO( PUT )28 May 2015170.004000018.5018.5014.6014.60-1.10200.75154.700
NMDC NMDC55P155SO( PUT )28 May 2015155.004000029.5029.5024.5024.50-0.50200.73129.650
APOLLOTYRE APLT55P205SO( PUT )28 May 2015205.003200024.5024.5021.0021.00-0.65160.73183.700
PETRONET PLNG55C170SO( CALL )28 May 2015170.004000010.5014.5010.5014.50-0.75200.73184.500
IDEA IDEA55P195SO( PUT )28 May 2015195.003200022.5026.5022.5026.503.70160.70167.250
IBREALEST IBRL55C50SO( CALL )28 May 201550.001200005.009.905.009.901.65300.6959.400
IBREALEST IBRL55P65SO( PUT )28 May 201565.00960009.209.205.205.20-1.70240.6959.400
AMBUJACEM AMBC55C230SO( CALL )28 May 2015230.00280008.5012.508.5012.500.25280.67241.350
CROMPGREAV CRGL55P195SO( PUT )28 May 2015195.003000029.5029.5025.0025.00-1.95300.67169.500
CROMPGREAV CRGL55C140SO( CALL )28 May 2015140.004000020.5029.0020.5029.001.05400.66169.500
GMRINFRA GMRI55C10SO( CALL )28 May 201510.004586502.906.202.904.00-0.55500.6614.330
SUNPHARMA SUNP55P1040SO( PUT )28 May 20151040.00600035.0075.0035.0057.00-2.75240.651003.300
CROMPGREAV CRGL55P185SO( PUT )28 May 2015185.003200018.5018.5015.5015.50-1.55320.65169.500
JSWENERGY JSWE55P135SO( PUT )28 May 2015135.004000022.5026.5022.5026.505.50200.64108.900
CAIRN CARN55C175SO( CALL )28 May 2015175.003200026.5026.5022.5022.50-0.20320.64196.850
SENSEX BSX56C28000IO( CALL )25 Jun 201528000.00225515.35515.35508.40508.40-2.40150.6427957.5030
JPASSOCIAT JAIA55C14SO( CALL )28 May 201514.003680002.603.702.603.70-0.55460.6317.850
APOLLOTYRE APLT55C160SO( CALL )28 May 2015160.003200028.2528.2524.0024.000.40160.60183.700
TATAGLOBAL TGBL55C140SO( CALL )28 May 2015140.00400005.509.005.509.001.95200.59147.700
IDEA IDEA55P190SO( PUT )28 May 2015190.002800018.5021.0018.5021.003.10140.59167.250
KTKBANK KARB55P155SO( PUT )28 May 2015155.003200020.5024.5020.5024.50-0.20160.57131.900
HDIL HDIL55P125SO( PUT )28 May 2015125.004000015.5017.9015.5017.902.00200.57106.750
NHPC NHPC55P24SO( PUT )28 May 201524.002000003.004.503.004.50-0.10200.5619.450
CROMPGREAV CRGL55C145SO( CALL )28 May 2015145.003200029.5029.5025.0025.002.05320.55169.500
JINDALSTEL JSPL55C130SO( CALL )28 May 2015130.00400006.509.006.509.001.40400.55137.700
FEDERALBNK FEDB55P155SO( PUT )28 May 2015155.003200011.5015.0011.5015.001.00160.54140.500
NMDC NMDC55C105SO( CALL )28 May 2015105.004000029.5029.5026.2526.250.75200.53129.650
APOLLOTYRE APLT55C165SO( CALL )28 May 2015165.002800022.5022.5018.0018.00-0.80140.52183.700
KTKBANK KARB55C115SO( CALL )28 May 2015115.004000013.5016.5013.5016.504.70200.52131.900
RPOWER RPOW55P45SO( PUT )28 May 201545.001040001.002.150.200.20-0.70260.4853.200
APOLLOTYRE APLT55P210SO( PUT )28 May 2015210.002000032.5032.5027.5027.501.00100.48183.700
IDEA IDEA55C130SO( CALL )28 May 2015130.002800044.5044.5038.0038.00-4.10140.48167.250
IDEA IDEA55C135SO( CALL )28 May 2015135.002800029.5033.0029.5033.00-4.15140.47167.250
IDFC IDFC55P175SO( PUT )28 May 2015175.002400015.5019.5015.5019.50-1.15120.46154.700
INDIACEM INCM55P115SO( PUT )28 May 2015115.003200022.5026.0022.5026.001.15160.4588.700
PETRONET PLNG55C175SO( CALL )28 May 2015175.002400013.5013.509.009.00-1.45120.45184.500
JPASSOCIAT JAIA55C16SO( CALL )28 May 201516.002400003.003.001.701.70-0.60300.4417.850
JSWENERGY JSWE55C95SO( CALL )28 May 201595.004000018.5018.5013.5013.50-4.85200.44108.900
APOLLOTYRE APLT55C170SO( CALL )28 May 2015170.002400011.5014.0011.5014.00-0.25120.44183.700
NMDC NMDC55C115SO( CALL )28 May 2015115.003200019.5019.5015.5015.500.00160.42129.650
KTKBANK KARB55C105SO( CALL )28 May 2015105.003200029.5029.5025.5025.504.50160.42131.900
NHPC NHPC55C16SO( CALL )28 May 201516.002200002.003.402.003.400.00220.4119.450
KTKBANK KARB55C100SO( CALL )28 May 2015100.003200026.5031.0026.5031.005.00160.41131.900
BHEL BHELMAY2015SF28 May 2015-17000231.25234.85231.25234.202.70170.40233.9523000
CROMPGREAV CRGL55P180SO( PUT )28 May 2015180.002000014.5014.5011.0011.00-1.25200.39169.500
UNITECH UNIT55P18SO( PUT )28 May 201518.001800002.303.902.303.900.25200.3814.150
INDIACEM INCM55P110SO( PUT )28 May 2015110.002800024.5024.5020.0020.000.15140.3788.700
VOLTAS VOLTMAY2015SF28 May 2015-12000301.00316.00301.00316.0026.95120.37319.000
DLF DLFL55C115SO( CALL )28 May 2015115.002800013.0013.008.008.00-1.65140.35123.200
JPPOWER JPPW55C4SO( CALL )28 May 20154.005100002.003.202.003.20-0.10340.347.240
HDIL HDIL55P120SO( PUT )28 May 2015120.002400011.5013.5011.5013.501.85120.32106.750
JSWENERGY JSWE55C90SO( CALL )28 May 201590.002800022.5022.5018.5018.50-4.85140.31108.900
INDIACEM INCM55P100SO( PUT )28 May 2015100.00280007.5010.507.5010.500.45140.3188.700
SYNDIBANK SYND55C100SO( CALL )28 May 2015100.00280006.5011.006.5011.001.45140.30108.050
JPPOWER JPPW55C6SO( CALL )28 May 20156.003900001.751.751.001.00-0.30260.297.240
INDIACEM INCM55C70SO( CALL )28 May 201570.003200016.5019.0016.5019.00-1.00160.2888.700
BHARTIARTL BHRTMAY2015SF28 May 2015-5500392.65396.80391.70396.05-2.55110.22395.051000
BAJAJ-AUTO BAJTMAY2015SF28 May 2015-8752325.052325.052322.002324.0014.4070.202310.505500
DIVISLAB DIVI56C1920SO( CALL )25 Jun 20151920.00100045.0045.0045.0045.006.0080.201846.452000
JSWENERGY JSWEMAY2015SF28 May 2015-16000113.10113.40108.20108.20-5.2080.18108.900
ITC ITCLMAY2015SF28 May 2015-5000331.10331.65327.30327.30-0.6050.17328.4514000
SUNPHARMA SUNPMAY2015SF28 May 2015-1500979.451002.45979.451002.4534.2560.151003.30500
TCS TCSLMAY2015SF28 May 2015-3752551.752625.002551.752625.0062.9530.102619.553375
CIPLA CIPLMAY2015SF28 May 2015-1500678.65678.65673.50673.50-4.1530.10674.0514000
LT LNTLMAY2015SF28 May 2015-5001641.351652.901641.351652.9034.3540.081651.001500
TATAMOTORS TAMOMAY2015SF28 May 2015-1515512.80514.00512.80514.002.3530.08514.5527270
RELIANCE RELIMAY2015SF28 May 2015-750902.00902.00900.50901.00-0.2030.07902.65205750
NHPC NHPC55C12SO( CALL )28 May 201512.00400004.357.354.357.350.0040.0719.450
JPPOWER JPPW55C2SO( CALL )28 May 20152.00900003.155.203.155.20-0.0560.067.240
HEROMOTOCO HEROMAY2015SF28 May 2015-2502599.602599.602599.602599.607.6520.062600.9014500
MARUTI MARUMAY2015SF28 May 2015-1253719.203719.203719.203719.20-2.3510.053703.10750
INFY INFYMAY2015SF28 May 2015-2502041.852041.852036.402036.40-6.6020.052041.8070375
SYNDIBANK SYNDMAY2015SF28 May 2015-4000110.50110.50108.50108.50-1.0020.04108.052000
SBIN SBILJUN2015SF25 Jun 2015-1250290.00290.00290.00290.00-1.8510.04282.45401250
ICICIBANK ICICMAY2015SF28 May 2015-1250317.50317.50317.50317.503.5010.04313.4011250
AXISBANK AXISMAY2015SF28 May 2015-500575.65575.65575.65575.654.1010.03569.706000
ONGC ONGCMAY2015SF28 May 2015-1000322.10322.10322.05322.054.1520.03322.454000
HDFC HDFCMAY2015SF28 May 2015-2501260.751260.751260.751260.75-1.3510.031287.50250
INDIACEM INCMMAY2015SF28 May 2015-200089.0089.0089.0089.00-0.7010.0288.706000
ARVIND ARVIMAY2015SF28 May 2015-1000243.95243.95243.95243.952.7510.02241.700
TATASTEEL TISCMAY2015SF28 May 2015-500344.10344.10344.10344.100.2010.02341.551000