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 BSX49C27800IO( CALL )25 Sep 201427800.005455273513.0014.301.803.10-18.603636849151692.6227090.423210
SENSEX BSX49C27600IO( CALL )25 Sep 201427600.002316678035.0040.1014.0016.00-32.35154445263999.2527090.4247070
SENSEX BSX49C28000IO( CALL )25 Sep 201428000.001402507.357.350.053.30-5.359350392.7527090.422790
SENSEX BSX49P26800IO( PUT )25 Sep 201426800.0074025116.75116.7539.6043.10-17.304935198.8927090.424515
SENSEX BSXSEP2014IF25 Sep 2014-5317527173.5027265.0027087.5027142.25-34.503545144.4627090.4294140
SENSEX BSX49P26400IO( PUT )25 Sep 201426400.004642520.0022.1512.9519.00-4.903095122.6427090.421065
SENSEX BSX49C27000IO( CALL )25 Sep 201427000.0035370286.25305.00241.85255.80-9.35235896.5627090.422625
SENSEX BSX49C26800IO( CALL )25 Sep 201426800.0010650441.55480.20355.75403.65-18.5571028.9727090.423465
SENSEX BSX49C27400IO( CALL )25 Sep 201427400.00979574.3590.9544.1544.15-29.6565326.9027090.429765
SENSEX BSX49C27200IO( CALL )25 Sep 201427200.008295156.95168.85103.15105.10-51.8055322.6827090.426345
SENSEX BSX49P27600IO( PUT )25 Sep 201427600.004395419.60442.55372.50405.05-83.5029312.3027090.4260
SENSEX BSX49P27200IO( PUT )25 Sep 201427200.003690170.00199.10147.60173.70-116.3024610.0927090.42315
TATAPOWER TATP49P80SO( PUT )25 Sep 201480.0010760002.552.602.552.602.552698.8887.951076000
SENSEX BSX49P27400IO( PUT )25 Sep 201427400.002010285.60319.00244.00293.95-42.951345.5627090.42990
SENSEX BSX49P27000IO( PUT )25 Sep 201427000.00178590.25113.4572.8581.20-96.301194.8327090.42360
SENSEX BSX49P26600IO( PUT )25 Sep 201426600.00174029.6530.8523.5025.60-11.951164.6327090.4247520
ONGC ONGCSEP2014SF25 Sep 2014-75000416.70418.80403.95410.00-6.30753.09405.0082000
INDIACEM INCM49C115SO( CALL )25 Sep 2014115.002400004.054.054.054.050.65602.85126.85240000
INFY INFYSEP2014SF25 Sep 2014-42503700.803758.053689.703729.7517.50341.583701.4520375
WIPRO WIPRSEP2014SF25 Sep 2014-26000581.30592.05581.30590.607.35521.53586.6577500
ITC ITCLSEP2014SF25 Sep 2014-40000358.45360.90357.65360.900.95401.43359.4546000
BAJAJ-AUTO BAJTSEP2014SF25 Sep 2014-56252424.002438.052379.252438.0530.20451.362410.3511500
NHPC NHPC49C24SO( CALL )25 Sep 201424.005280000.501.050.050.050.00441.2920.850
IOB IOBL49P55SO( PUT )25 Sep 201455.002080000.952.250.952.252.20261.1861.15208000
HDIL HDIL49P80SO( PUT )25 Sep 201480.001440000.702.550.050.05-0.05181.1692.050
AXISBANK AXISSEP2014SF25 Sep 2014-28750398.65410.20398.65406.001.40231.16407.555000
SENSEX BSX49P26200IO( PUT )25 Sep 201426200.0042012.0019.0012.0017.00-0.85281.1027090.4221690
HDIL HDIL49P95SO( PUT )25 Sep 201495.00960006.656.651.102.00-3.55120.9592.0516000
IDEA IDEAAOC165SO( CALL )01 Oct 2014165.00480002.102.102.102.10-4.55240.80173.2048000
SENSEX BSX49P26000IO( PUT )25 Sep 201426000.002109.5010.009.0010.000.05140.5527090.421095
DRREDDY DRRLSEP2014SF25 Sep 2014-15003165.003223.603160.053217.4036.50120.483218.402500
SUNPHARMA SUNPSEP2014SF25 Sep 2014-5500813.40823.00805.75805.75-5.75110.45806.853500
INDIACEM INCM49C110SO( CALL )25 Sep 2014110.00360008.608.608.608.601.8090.43126.8536000
TATASTEEL TISCSEP2014SF25 Sep 2014-8000509.35511.30507.15507.15-2.1080.41510.405000
HEROMOTOCO HEROSEP2014SF25 Sep 2014-13752977.702977.702954.652957.95-50.25110.412951.05875
HDFC HDFCSEP2014SF25 Sep 2014-37501060.001070.001051.601070.0013.00150.401065.301500
HDFCBANK HDBKSEP2014SF25 Sep 2014-4500858.00866.00857.95866.004.5590.39859.9514000
M&M MNMLSEP2014SF25 Sep 2014-27501393.001393.001381.951384.65-6.35110.381375.302000
RELIANCE RELISEP2014SF25 Sep 2014-37501012.451012.45997.85999.00-10.10150.38994.6043500
BHEL BHELSEP2014SF25 Sep 2014-16000231.00231.00225.95227.40-2.0080.36226.8574000
LT LNTLSEP2014SF25 Sep 2014-22501555.051555.051550.001550.00-26.8590.351535.301750
COALINDIA COALSEP2014SF25 Sep 2014-7000348.90350.15347.60347.601.1070.24345.854000
INDIACEM INCMAOC110SO( CALL )01 Oct 2014110.00200003.753.753.753.75-3.9050.23126.8520000
TCS TCSLSEP2014SF25 Sep 2014-7502700.002719.802700.002719.8084.8060.202708.052500
TATAPOWER TATPSEP2014SF25 Sep 2014-2000088.6588.6588.4088.550.5050.1887.9528000
BHARTIARTL BHRTSEP2014SF25 Sep 2014-4000415.25415.25414.65414.65-2.6540.17414.854000
SENSEX BSXOCT2014IF30 Oct 2014-6027300.0028140.0026360.0027360.0061.0040.1627090.4278045
IDFC IDFCSEP2014SF25 Sep 2014-10000149.60149.60149.20149.201.2050.15147.9566000
NHPC NHPC49C26SO( CALL )25 Sep 201426.00480001.001.001.001.000.9540.1320.8548000
LICHSGFIN LICHSEP2014SF25 Sep 2014-4000322.00323.65319.50322.004.0040.13319.3563000
ZEEL ZEELSEP2014SF25 Sep 2014-4000306.95310.70306.95310.702.7040.12312.459000
HINDUNILVR HULLSEP2014SF25 Sep 2014-1500733.90737.55733.75737.55-13.6530.11737.551000
SSLT SESASEP2014SF25 Sep 2014-2000284.25284.25284.25284.25-1.8010.06283.602000
CIPLA CIPLSEP2014SF25 Sep 2014-1000627.50627.50627.50627.509.4010.06627.806000
YESBANK YESBSEP2014SF25 Sep 2014-1000585.20585.20585.20585.20-9.8010.06582.300
TATAMOTORS TAMOSEP2014SF25 Sep 2014-1000525.60525.60525.60525.600.6010.05519.003000
GAIL GAILSEP2014SF25 Sep 2014-1000450.90450.90450.90450.90-1.4510.05449.753000
SIEMENS SIEMSEP2014SF25 Sep 2014-500906.00906.00906.00906.0016.0010.05888.402000
BSE100 BSISEP2014IF25 Sep 2014-508299.008299.008299.008299.00628.0010.048190.8850
MARUTI MARUSEP2014SF25 Sep 2014-1253043.753043.753043.753043.7514.2010.043084.95250
SBIN SBILSEP2014SF25 Sep 2014-1252568.502568.502568.502568.50-63.5010.032568.501500
NTPC NTPCSEP2014SF25 Sep 2014-2000138.15138.15138.15138.150.7510.03137.9590000