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 BSX55P26400IO( PUT )28 May 201526400.001924365160.00185.20130.70153.4012.651282915110.5927355.69810
SENSEX BSX55P26600IO( PUT )28 May 201526600.00632955200.00231.35166.85192.15-78.85421971696.1227355.69195
SENSEX BSX55P26800IO( PUT )28 May 201526800.0044280272.00272.00213.25242.95-15.752952119.7327355.6945
SENSEX BSXA5P26400IO( PUT )07 May 201526400.002946042.0055.0042.0055.0026.95196477.9327355.690
MARUTI MARU55P3600SO( PUT )28 May 20153600.0019900022.0037.5022.0037.50-11.95159272.233770.750
SENSEX BSXA5P26600IO( PUT )07 May 201526600.001461052.0070.0052.0070.0011.5097438.9627355.690
SENSEX BSXMAY2015IF28 May 2015-1404027300.0027540.0027300.0027485.00286.0093638.5127355.6958470
MARUTI MARU55P3650SO( PUT )28 May 20153650.006875023.0047.5023.0047.50-18.4055025.353770.750
SENSEX BSX55C27800IO( CALL )28 May 201527800.003210276.35346.55276.35321.1061.102149.0227355.69630
SENSEX BSX55P26200IO( PUT )28 May 201526200.002160138.65138.65105.20126.1026.351445.6827355.690
SENSEX BSX55C27400IO( CALL )28 May 201527400.001815490.75549.25479.25525.75186.001215.0627355.691200
SENSEX BSX55P27000IO( PUT )28 May 201527000.001470339.00355.10267.25288.30-101.70984.0127355.69315
SENSEX BSX55P27200IO( PUT )28 May 201527200.001110420.00426.50331.65353.10-203.90743.0527355.6930
BAJAJ-AUTO BAJT56P1860SO( PUT )25 Jun 20151860.001600039.0039.0020.0020.002.001283.022051.900
SENSEX BSX55P27400IO( PUT )28 May 201527400.001080510.00519.10407.70435.95-194.05723.0027355.69120
SENSEX BSXJUN2015IF25 Jun 2015-100527459.0027606.0027446.0027556.00239.00672.7627355.6952875
ABIRLANUVO ABNV56P1500SO( PUT )25 Jun 20151500.001600035.0035.005.009.00-22.201282.431826.000
ABIRLANUVO ABNV55P1590SO( PUT )28 May 20151590.001400039.0039.009.0011.00-43.151122.261826.000
BATAINDIA BATA56P990SO( PUT )25 Jun 2015990.002000034.0034.0014.0014.00-14.45802.021042.650
ABIRLANUVO ABNV56P1560SO( PUT )25 Jun 20151560.001200019.0019.004.004.00-49.90961.881826.000
SENSEX BSX55C27600IO( CALL )28 May 201527600.00630390.15422.95385.50421.45113.45421.7627355.6920850
CIPLA CIPLMAY2015SF28 May 2015-19500652.00665.00645.55665.0021.80391.27663.2525500
SYNDIBANK SYNDA5C90SO( CALL )07 May 201590.001320005.805.805.755.75-3.70661.26103.90132000
ONGC ONGCMAY2015SF28 May 2015-38500314.70323.80314.45322.3515.95771.21319.4043000
TATAMOTORS TAMOMAY2015SF28 May 2015-22220517.00517.00502.85506.35-5.25441.13502.3526260
TCS TCSLMAY2015SF28 May 2015-25002502.002505.002489.052489.20-11.20200.632474.954250
SENSEX BSX55C27000IO( CALL )28 May 201527000.00195680.00799.90668.65799.90264.85130.5427355.690
HEROMOTOCO HEROMAY2015SF28 May 2015-22502382.302382.752357.202357.208.25180.532348.5015000
UCOBANK UCOBA5C50SO( CALL )07 May 201550.00800007.9015.407.9015.402.25200.4964.850
SAIL SAILA5C55SO( CALL )07 May 201555.00720008.7517.058.7517.052.50180.4972.300
TATAPOWER TATPA5C60SO( CALL )07 May 201560.00640009.5518.909.5518.903.00160.4877.200
JPPOWER JPPWA5P18SO( PUT )07 May 201518.001800005.608.955.608.95-0.40120.459.060
BAJAJ-AUTO BAJTMAY2015SF28 May 2015-18751955.002061.001955.002061.0093.80150.372051.909375
SBIN SBILMAY2015SF28 May 2015-12500274.00276.50273.50276.506.15100.34275.75417500
BHEL BHELMAY2015SF28 May 2015-14000240.00241.40236.80236.800.60140.33239.2525000
IBREALEST IBRLA5P85SO( PUT )07 May 201585.002800015.2015.2015.2015.20-9.9570.2860.0528000
HDFC HDFCMAY2015SF28 May 2015-20001195.251196.751195.251196.7519.8080.241202.054000
RELIANCE RELIMAY2015SF28 May 2015-2750866.15870.50863.35866.5011.25110.24874.95209250
AXISBANK AXISMAY2015SF28 May 2015-4000574.25574.40571.70574.15-5.3580.23569.053000
L&TFH LNTFA5C30SO( CALL )07 May 201530.004000019.9534.9519.9534.951.85100.23 0
BHARTIARTL BHRTMAY2015SF28 May 2015-5500386.10387.95380.10387.953.70110.21386.102500
LT LNTLMAY2015SF28 May 2015-12501643.401644.401633.951633.95-18.25100.201624.503250
SENSEX BSX55C26600IO( CALL )28 May 201526600.0060965.001096.25943.451096.25308.6540.1727355.6915
MARUTI MARUMAY2015SF28 May 2015-3753821.303821.303805.053805.0543.7030.143770.75750
WIPRO WIPRMAY2015SF28 May 2015-2500544.00544.00543.70543.701.4050.14536.252500
ICICIBANK ICICMAY2015SF28 May 2015-3750337.25337.25333.65333.650.4030.13331.1010000
SENSEX BSX55C26800IO( CALL )28 May 201526800.0045880.00880.00799.90865.05210.6530.1227355.690
SUNPHARMA SUNPMAY2015SF28 May 2015-1250957.35957.40949.20949.205.8550.12947.801000
TATASTEEL TISCMAY2015SF28 May 2015-3000365.90365.90363.90363.951.4560.11360.351000
IFCI IFCIA5C30SO( CALL )07 May 201530.00320002.104.952.104.150.6040.1134.000
IFCI IFCIA5C28SO( CALL )07 May 201528.00320003.307.753.306.000.4540.1134.000
INFY INFYMAY2015SF28 May 2015-5001976.051978.151976.051978.1522.1540.101969.6070500
AMTEKAUTO AMTKMAY2015SF28 May 2015-6000162.70162.70162.70162.702.8030.10 6000
LICHSGFIN LICHMAY2015SF28 May 2015-2000434.50434.50433.00433.00-0.0540.09431.002000
YESBANK YESBMAY2015SF28 May 2015-1000855.50855.50855.50855.509.9040.09854.901000
JISLJALEQS JISLMAY2015SF28 May 2015-1600059.6059.6059.0059.001.6040.0958.8516000
SENSEX BSX55C27200IO( CALL )28 May 201527200.0030560.00604.50560.00604.50174.3520.0827355.6915
HINDALCO HNDLMAY2015SF28 May 2015-6000133.20133.75133.20133.752.6030.08133.1020000
HDFCBANK HDBKMAY2015SF28 May 2015-7501013.251015.301012.801015.3023.6030.081003.30110750
NHPC NHPCA5C12SO( CALL )07 May 201512.00400004.6510.854.658.000.2540.0819.900
ITC ITCLMAY2015SF28 May 2015-2000328.05328.95328.05328.954.4020.07328.9012000
M&M MNMLMAY2015SF28 May 2015-5001187.001188.001187.001188.0026.4020.061190.007500
IFCI IFCIA5C26SO( CALL )07 May 201526.001600010.5510.558.008.000.4520.0634.000
DISHTV DISHA5C55SO( CALL )07 May 201555.00800028.7028.7022.0022.001.5020.0677.000
JPPOWER JPPWC5C2SO( CALL )21 May 20152.00600003.959.253.957.000.2040.059.060
JPPOWER JPPWA5C2SO( CALL )07 May 20152.00600003.959.253.957.000.1540.059.060
JPPOWER JPPWB5C2SO( CALL )14 May 20152.00600003.959.253.957.000.2040.059.060
SYNDIBANK SYNDMAY2015SF28 May 2015-4000102.00104.00102.00104.004.0020.04103.904000
IDFC IDFCMAY2015SF28 May 2015-2000170.00170.00170.00170.001.0010.03167.202000
TATAGLOBAL TGBLMAY2015SF28 May 2015-2000145.00145.00145.00145.001.7010.03143.858000
BATAINDIA BATAMAY2015SF28 May 2015-2501063.001063.001063.001063.0036.7510.031042.65250
BANKBARODA BOBLMAY2015SF28 May 2015-1250170.00170.00170.00170.00-0.1010.02171.401250