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 BSX4DP26600IO( PUT )24 Dec 201426600.005104129520.0020.0010.1014.05-20.503402753135834.8527371.845145
SENSEX BSX4DP26800IO( PUT )24 Dec 201426800.001105153555.0055.0016.8524.20-34.0073676929641.4227371.8429970
SENSEX BSX4DP26400IO( PUT )24 Dec 201426400.00110955012.1013.008.4011.15-9.50739702930.3727371.84150
SENSEX BSX4DC27800IO( CALL )24 Dec 201427800.0021004534.8059.0527.9531.6013.3514003584.7527371.8441220
SENSEX BSX4DC27600IO( CALL )24 Dec 201427600.0012675077.85124.2566.4068.5022.158450351.0327371.8420880
SENSEX BSXDEC2014IF24 Dec 2014-9019527370.0027542.5027357.5027415.00206.256013247.8027371.8463630
SENSEX BSX4DC28000IO( CALL )24 Dec 201428000.007956018.0025.3011.8513.751.655304222.9127371.841170
SENSEX BSX4DC27400IO( CALL )24 Dec 201427400.0062940151.70232.50142.55145.5056.154196173.6727371.8430945
SENSEX BSX4DP27000IO( PUT )24 Dec 201427000.005068560.0060.0028.4540.00-68.003379137.0327371.84555
SENSEX BSX4DP27400IO( PUT )24 Dec 201427400.0046305180.00180.00103.55144.55-95.453087127.4627371.84300
SENSEX BSX4DP27600IO( PUT )24 Dec 201427600.0024690300.00300.00188.80257.40-222.80164668.6827371.84120
SENSEX BSX4DP27200IO( PUT )24 Dec 201427200.001575063.6080.0053.9074.90-91.15105042.9427371.84300
SENSEX BSX4DC27000IO( CALL )24 Dec 201427000.008310450.00554.80418.85434.70154.0555422.8327371.84105
JSWENERGY JSWE4DP90SO( PUT )24 Dec 201490.0023200001.002.500.350.40-0.4558021.21102.150
SENSEX BSX4DC27200IO( CALL )24 Dec 201427200.007230280.00373.20265.55315.75124.7548219.9027371.8445
RCOM RCOMA1C100SO( CALL )01 Jan 2015100.0019280001.351.400.100.10-0.0596419.4282.950
SENSEX BSXJAN2015IF29 Jan 2015-640527598.0027723.0027590.2527615.00389.3742717.7227371.8476620
CANBK CANB4DC410SO( CALL )24 Dec 2014410.0020000032.0032.0020.8020.80-7.152008.73428.700
SAIL SAILA1P75SO( PUT )01 Jan 201575.0011360002.102.150.100.10-0.652848.6481.950
ANDHRABANK ANBK4DC95SO( CALL )24 Dec 201495.007400002.002.052.002.051.801857.1884.70740000
SENSEX BSX4DC26800IO( CALL )24 Dec 201426800.002010620.00780.00600.95712.90347.401345.5227371.84150
NHPC NHPCA1P16SO( PUT )01 Jan 201516.0030000001.051.100.100.100.053004.9718.850
INDIACEM INCM4DC85SO( CALL )24 Dec 201485.005600002.752.802.752.802.602804.9174.45560000
INDIACEM INCM4DP65SO( PUT )24 Dec 201465.006000000.951.000.050.050.003003.9374.450
L&TFH LNTF4DP60SO( PUT )24 Dec 201460.006000001.101.150.050.050.001503.63 0
ARVIND ARVI4DC250SO( CALL )24 Dec 2014250.0011000012.5025.0012.5025.005.701102.95270.150
SAIL SAILA1P70SO( PUT )01 Jan 201570.004000002.052.100.050.05-0.051002.8481.954000
JISLJALEQS JISLA1P60SO( PUT )01 Jan 201560.004640001.952.000.100.10-0.301162.8367.700
DISHTV DISHA1P55SO( PUT )01 Jan 201555.004880002.402.450.300.300.251222.7562.750
APOLLOTYRE APLT4DC200SO( CALL )24 Dec 2014200.0010000014.2024.2514.2024.257.15502.18222.450
IOB IOBLA1C65SO( CALL )01 Jan 201565.003200001.952.000.150.15-0.05802.1156.550
JPPOWER JPPWA1P10SO( PUT )01 Jan 201510.0020100000.400.450.050.050.001342.0611.740
SENSEX BSX4DP28000IO( PUT )24 Dec 201428000.00705575.00575.00530.00530.00-381.00472.0127371.842655
SENSEX BSX4DC13200IO( CALL )24 Dec 201413200.0069014253.0014263.0014253.0014263.00316.90461.8927371.840
JUSTDIAL JUST4DC1260SO( CALL )24 Dec 20141260.001200037.3037.3037.3037.306.20961.55 12000
SENSEX BSX4DP32200IO( PUT )24 Dec 201432200.004054787.004787.004787.004787.00-238.85271.4927371.840
SENSEX BSX4DC32200IO( CALL )24 Dec 201432200.004051.001.001.001.000.95271.3027371.840
SENSEX BSX59P35000IO( PUT )24 Sep 201535000.003156050.006070.006050.006050.00419.85211.2927371.84315
SENSEX BSX59C35000IO( CALL )24 Sep 201535000.00315423.00423.00413.00423.00331.35211.1127371.84315
SENSEX BSX4DC17200IO( CALL )24 Dec 201417200.0040510186.0010186.0010186.0010186.00234.00271.1027371.840
SENSEX BSX51P26600IO( PUT )29 Jan 201526600.00405152.75178.55152.75171.70-21.15271.0827371.840
SENSEX BSX4DP13200IO( PUT )24 Dec 201413200.006900.500.500.500.500.45460.9127371.840
MARUTI MARUDEC2014SF24 Dec 2014-26253404.103442.303364.153364.15-15.95210.903356.15625
SENSEX BSX59C20000IO( CALL )24 Sep 201520000.003157995.007995.007975.007975.00-486.45210.8827371.84315
M&M MNMLDEC2014SF24 Dec 2014-62501232.701252.351224.501224.756.65250.781222.3527000
SBIN SBILDEC2014SF24 Dec 2014-25000308.90309.40305.45305.60-3.80200.77304.2521250
JSWENERGY JSWE4DP105SO( PUT )24 Dec 2014105.006400016.3016.307.007.00-4.65160.75102.150
HEROMOTOCO HERODEC2014SF24 Dec 2014-23753122.403141.703053.503061.40-10.60190.743063.303000
SENSEX BSX4DP17200IO( PUT )24 Dec 201417200.004051.001.001.001.000.95270.7027371.840
SENSEX BSX51C27600IO( CALL )29 Jan 201527600.00225514.15514.15511.30511.3097.80150.6327371.8430
SENSEX BSX59P20000IO( PUT )24 Sep 201520000.0031590.00100.0090.00100.0099.35210.6327371.84315
BHEL BHELDEC2014SF24 Dec 2014-22000261.55265.50259.00259.951.95220.58258.858000
SUNTV SUNT4DC300SO( CALL )24 Dec 2014300.001600063.2563.2545.2045.20-13.20160.57347.700
TCS TCSLDEC2014SF24 Dec 2014-22502497.502524.552495.952524.5563.25180.562508.9532375
SENSEX BSX4DC28200IO( CALL )24 Dec 201428200.0016516.0016.0013.0013.00-2.00110.4727371.84765
SENSEX BSX51P27600IO( PUT )29 Jan 201527600.00150465.85470.00416.55470.00-132.55100.4227371.8430
BHEL BHELJAN2015SF29 Jan 2015-16000258.00264.00258.00259.003.25160.42258.8527000
LT LNTLDEC2014SF24 Dec 2014-27501528.101547.901528.101536.7025.70110.421532.5537250
TATAPOWER TATPDEC2014SF24 Dec 2014-4400081.7583.7081.7583.702.20110.3783.408000
JSWENERGY JSWE4DP100SO( PUT )24 Dec 2014100.00320009.359.354.004.00-2.9580.34102.150
TATAMOTORS TAMODEC2014SF24 Dec 2014-6500492.25496.90486.35489.902.90130.32486.0074000
AXISBANK AXISDEC2014SF24 Dec 2014-6250494.20494.20489.50489.50-0.5050.31489.702500
SENSEX BSX51C26800IO( CALL )29 Jan 201526800.001051057.401069.651019.551019.55165.9070.2927371.8415
RELIANCE RELIDEC2014SF24 Dec 2014-3000889.25903.20889.25903.0017.30120.27900.1550250
WIPRO WIPRDEC2014SF24 Dec 2014-4500550.40553.80547.35553.8014.8090.25550.4573500
JPASSOCIAT JAIA4DC26SO( CALL )24 Dec 201426.00800001.301.301.201.200.90100.2223.75184000
BAJAJ-AUTO BAJTDEC2014SF24 Dec 2014-8752509.352514.602468.052469.60-19.6570.222466.30375
ICICIBANK ICICDEC2014SF24 Dec 2014-6250351.70356.30351.70356.0510.1550.22355.406250
JPPOWER JPPW4DC14SO( CALL )24 Dec 201414.001350000.400.400.100.100.0090.1911.7445000
HINDALCO HNDLDEC2014SF24 Dec 2014-12000155.50158.25155.50157.455.7060.19157.656000
ONGC ONGCDEC2014SF24 Dec 2014-5500346.10353.30345.75350.401.30110.19349.30115500
BHARTIARTL BHRTDEC2014SF24 Dec 2014-5000349.20349.20340.15340.65-8.55100.17342.8521500
GMRINFRA GMRI4DP12SO( PUT )24 Dec 201412.001000000.950.950.050.050.00100.1316.900
GMRINFRA GMRI4DC20SO( CALL )24 Dec 201420.00600001.451.500.900.900.8560.1316.90160000
SENSEX BSX51P27400IO( PUT )29 Jan 201527400.0045369.35387.95368.50387.95-108.1530.1227371.8415
ASHOKLEY ALLD4DP52SO( PUT )24 Dec 201452.00220003.703.703.703.700.6020.1250.5522000
HDFCBANK HDBKDEC2014SF24 Dec 2014-1000948.35948.35943.80943.8014.9040.09940.80750
DRREDDY DRRLDEC2014SF24 Dec 2014-2503190.403200.603190.403200.6050.2520.083198.65125
RPOWER RPOW4DP50SO( PUT )24 Dec 201450.00160001.701.701.701.701.6540.0861.40212000
SUNPHARMA SUNPDEC2014SF24 Dec 2014-750816.70816.70809.95809.95-5.7530.06809.255250
INFY INFYDEC2014SF24 Dec 2014-2501996.801996.801996.801996.8040.2010.052001.903000
SENSEX BSX4DP31000IO( PUT )24 Dec 201431000.00153650.003650.003650.003650.00-175.0010.0527371.841275
SENSEX BSX4DC16000IO( CALL )24 Dec 201416000.001511350.0011350.0011350.0011350.00210.0010.0427371.841275
LT LNTL4DP1560SO( PUT )24 Dec 20141560.0025031.0031.0031.0031.00-23.4510.041532.55250
HINDUNILVR HULLDEC2014SF24 Dec 2014-500767.90767.90767.90767.900.7010.04754.651000
SENSEX BSX4DP27800IO( PUT )24 Dec 201427800.0015400.00400.00400.00400.00-400.0010.0427371.844980
NTPC NTPCDEC2014SF24 Dec 2014-2000135.70135.70135.70135.702.7010.03135.5080000
IBREALEST IBRLDEC2014SF24 Dec 2014-400069.5069.5069.5069.50-0.5010.0368.404000
IRB IRBIDEC2014SF24 Dec 2014-1000250.00250.00250.00250.00-1.7510.03250.301000
CIPLA CIPLDEC2014SF24 Dec 2014-500619.10619.10619.10619.102.8010.03617.60500
GAIL GAILDEC2014SF24 Dec 2014-500440.05440.05440.05440.055.4010.02435.008500
TATASTEEL TISCDEC2014SF24 Dec 2014-500406.60406.60406.60406.605.2010.02405.204500