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 BSX47P25400IO( PUT )31 Jul 201425400.004127662525.0047.7024.2025.65-15.352751775104979.1226147.3321045
SENSEX BSX47P25600IO( PUT )31 Jul 201425600.001344043540.0072.0538.8540.25-26.3089602934478.1026147.337230
SENSEX BSX47C26800IO( CALL )31 Jul 201426800.00403260035.0035.009.5016.30-14.8026884010813.0126147.3375
SENSEX BSX47C26600IO( CALL )31 Jul 201426600.00107499025.0039.5020.1037.0013.95716662862.0726147.3324555
SENSEX BSX47P25200IO( PUT )31 Jul 201425200.0036922545.0045.0017.8018.00-8.5024615931.3026147.338085
SENSEX BSX47C26400IO( CALL )31 Jul 201426400.0018922554.0085.6544.6579.8528.4512615500.7526147.3326280
SENSEX BSX47C26200IO( CALL )31 Jul 201426200.00153060115.00163.7594.30149.7541.9010204402.9326147.336135
SENSEX BSX47P26000IO( PUT )31 Jul 201426000.00106860174.00194.95116.85117.85-56.657124279.4426147.33645
SENSEX BSXJUL2014IF31 Jul 2014-10638026147.5026172.2525988.7526146.75112.507092277.6726147.33101835
SENSEX BSX47P25800IO( PUT )31 Jul 201425800.00103695106.00119.6567.0567.90-39.756913268.4526147.33420
SENSEX BSX47C26000IO( CALL )31 Jul 201426000.0072075210.05281.80174.85262.1066.304805189.0426147.331620
SENSEX BSX47P26400IO( PUT )31 Jul 201426400.0035925400.00443.60306.20309.00-113.40239596.1426147.33660
SENSEX BSX47C25800IO( CALL )31 Jul 201425800.0030060360.05429.70291.60319.15-6.10200478.6026147.3347295
SENSEX BSX47P25000IO( PUT )31 Jul 201425000.002403016.0018.0012.0012.00-6.15160260.1126147.3329880
SENSEX BSX47P26200IO( PUT )31 Jul 201426200.0022020310.00310.00202.65202.65-95.00146858.2026147.33900
SENSEX BSX47C25600IO( CALL )31 Jul 201425600.008700510.00606.85448.35587.55108.7558022.7326147.331425
EXIDEIND EXIDD7C155SO( CALL )24 Jul 2014155.0045000014.0014.0514.0014.059.552257.60160.050
PETRONET PLNGD7C195SO( CALL )24 Jul 2014195.003040001.002.050.050.050.001525.95180.650
EXIDEIND EXID47C155SO( CALL )31 Jul 2014155.0030600014.7514.756.406.504.601535.12160.050
SUNTV SUNTD7P450SO( PUT )24 Jul 2014450.00950002.752.752.752.752.00954.30427.1595000
INFY INFYJUL2014SF31 Jul 2014-126253280.703351.003279.003347.0092.001014.183347.008625
HDIL HDILD7C100SO( CALL )24 Jul 2014100.004000001.502.050.050.050.00504.0492.450
HDIL HDILD7P80SO( PUT )24 Jul 201480.004160002.052.050.050.050.00523.3792.450
IBREALEST IBRLD7P70SO( PUT )24 Jul 201470.004000002.552.550.050.050.001002.8581.250
IBREALEST IBRLD7C95SO( CALL )24 Jul 201495.002880003.553.550.050.050.00722.7881.250
IDEA IDEAD7C140SO( CALL )24 Jul 2014140.001400008.909.208.909.207.80702.08148.750
HEROMOTOCO HEROJUL2014SF31 Jul 2014-76252520.002560.002518.002560.0015.00611.932553.0516500
SUNTV SUNT47P470SO( PUT )31 Jul 2014470.00390005.505.505.505.50-8.10391.85427.1539000
IFCI IFCID7P34SO( PUT )24 Jul 201434.005040001.701.751.701.751.70561.8038.10504000
LNTFH LNTFD7P70SO( PUT )24 Jul 201470.002000002.502.502.502.502.45501.45 200000
IFCI IFCID7P36SO( PUT )24 Jul 201436.003240001.701.751.701.751.70361.2238.10324000
TCS TCSLJUL2014SF31 Jul 2014-42502518.002536.802518.002536.8061.80341.072586.900
WIPRO WIPRJUL2014SF31 Jul 2014-13000565.00570.00565.00570.007.00260.74569.3536500
LNTFH LNTFD7P60SO( PUT )24 Jul 201460.00760002.602.652.602.650.15190.48 264000
IDBI IDBID7P80SO( PUT )24 Jul 201480.00480003.253.503.253.503.45120.4092.3548000
JAIPRA JAIAD7C75SO( CALL )24 Jul 201475.00480002.252.302.252.302.1060.3766.0048000
MARUTI MARUJUL2014SF31 Jul 2014-12502493.002500.002493.002500.00-7.00100.312489.108375
MCLEOD MCRSJUL2014SF31 Jul 2014-8000288.20288.20279.00279.00-8.4080.23280.950
HUL HULLJUL2014SF31 Jul 2014-3000636.40636.70635.20635.20-0.3060.19632.5074000
DRREDDY DRRLJUL2014SF31 Jul 2014-6252737.002737.002730.002730.0018.0050.172733.952875
SUNTV SUNTJUL2014SF31 Jul 2014-4000450.00450.00417.00417.00-45.3040.17427.150
IDBI IDBID7C100SO( CALL )24 Jul 2014100.00160003.453.453.453.453.4040.1792.3516000
EXIDEIND EXIDD7C150SO( CALL )24 Jul 2014150.001000021.0021.0021.0021.005.6050.17160.0510000
NHPC NHPCD7C26SO( CALL )24 Jul 201426.00480001.001.000.950.950.9040.1323.6548000
IDFC IDFCJUL2014SF31 Jul 2014-8000159.70159.90158.50158.50-1.8040.13157.8522000
ASHOKLEY ALLDD7C38SO( CALL )24 Jul 201438.00330001.801.801.701.701.6530.1333.6033000
INDIACEM INCMJUL2014SF31 Jul 2014-12000103.00103.00103.00103.00-1.6030.12102.2512000
ZEEENTER ZEELJUL2014SF31 Jul 2014-3000301.80301.80300.80300.80-3.7030.09300.609000
HDFC HDFCJUL2014SF31 Jul 2014-7501040.001040.001040.001040.0020.0030.081035.751250
LNTFH LNTFD7P65SO( PUT )24 Jul 201465.00120003.453.453.453.450.5530.08 20000
SENSEX BSX47C25400IO( CALL )31 Jul 201425400.0030745.00745.00715.00715.0061.5020.0826147.331170
SENSEX BSX47C25200IO( CALL )31 Jul 201425200.0030939.00939.00904.00904.00114.0020.0826147.332280
IOB IOBLD7C85SO( CALL )24 Jul 201485.0080003.903.903.903.903.8510.0772.408000
IOB IOBLD7C80SO( CALL )24 Jul 201480.0080004.154.154.154.154.1010.0772.408000
ASHOKLEY ALLDD7P30SO( PUT )24 Jul 201430.00220001.301.301.301.300.2020.0733.6066000
BHARTIARTL BHRTJUL2014SF31 Jul 2014-2000351.20352.90351.20352.901.6520.07354.2515000
SAIL SAILD7P75SO( PUT )24 Jul 201475.0080003.603.653.603.650.6020.0687.20104000
BHEL BHELJUL2014SF31 Jul 2014-2000255.00255.00255.00255.0020.2010.05234.3536000
JPPOWER JPPWD7P16SO( PUT )24 Jul 201416.00300001.051.050.800.80-0.1020.0520.65180000
SENSEX BSXAUG2014IF28 Aug 2014-1526310.0026310.0026310.0026310.00170.0010.0426147.3352530
BSE100 BSIJUL2014IF31 Jul 2014-507950.007950.007950.007950.00188.0010.047871.7150
IDBI IDBID7P85SO( PUT )24 Jul 201485.0040003.553.553.553.553.5010.0492.354000
IFCI IFCIAUG2014SF28 Aug 2014-900038.0038.0038.0038.00-1.0510.0338.109000
NHPC NHPCD7C28SO( CALL )24 Jul 201428.00120001.001.001.001.000.9510.0323.6512000
LNTFH LNTFD7C75SO( CALL )24 Jul 201475.0040004.304.304.304.304.2010.03 4000
MNM MNMLJUL2014SF31 Jul 2014-2501194.001194.001194.001194.0013.0510.031192.9512500
SBI SBILJUL2014SF31 Jul 2014-1252554.852554.852554.852554.8543.3010.032540.302500