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
BSE100 BSI44P6600IO( PUT )23 Apr 20146600.00377940000.402.000.401.45-1.5075588024950.116844.30270250
BSE100 BSI44C7100IO( CALL )23 Apr 20147100.0044392000.800.900.350.45-0.70887843152.116844.30194100
BSE100 BSI44P6500IO( PUT )23 Apr 20146500.0046021500.301.200.300.95-0.65920432991.776844.30235000
BSE100 BSI44C7000IO( CALL )23 Apr 20147000.0022229502.002.451.651.65-1.20444591556.496844.30366150
BSE100 BSI44P6400IO( PUT )23 Apr 20146400.004813500.650.700.500.60-0.309627308.096844.30128700
SENSEX BSXAPR2014IF23 Apr 2014-8847022725.5022868.0022709.5022801.50114.255898201.3322764.8362580
BSE100 BSI44C6900IO( CALL )23 Apr 20146900.0024020013.1017.609.0012.900.304804166.026844.30312200
BSE100 BSI44P6800IO( PUT )23 Apr 20146800.0015485016.8522.258.7010.60-20.903097105.546844.30145400
BSE100 BSI44C7200IO( CALL )23 Apr 20147200.001238000.450.450.200.200.15247689.146844.3056200
BSE100 BSI44C6800IO( CALL )23 Apr 20146800.0010225055.4077.9047.6069.9017.25204570.126844.30126850
BSE100 BSI44P6700IO( PUT )23 Apr 20146700.00771004.455.602.653.10-5.50154251.686844.30186450
SENSEX BSXMAY2014IF29 May 2014-1789522800.0022981.2522800.0022935.0070.50119340.9722764.8349260
BSE100 BSI44P6900IO( PUT )23 Apr 20146900.004820073.2577.4041.0050.55-60.6596433.586844.301000
BSE100 BSI44C6600IO( CALL )23 Apr 20146600.0026650237.00272.65225.65255.3060.5553318.236844.303500
LNT LNTLAPR2014SF23 Apr 2014-710001281.901328.151276.351323.7050.601429.241322.156000
INFY INFYAPR2014SF23 Apr 2014-278753203.453212.053179.003191.30-8.652238.873181.2543625
MNM MNMLAPR2014SF23 Apr 2014-790001000.101041.70995.051037.6036.803168.091032.653750
BSE100 BSI44C6700IO( CALL )23 Apr 20146700.009450145.20174.00140.60166.4069.151896.476844.302900
AXISBANK AXISAPR2014SF23 Apr 2014-375001479.001511.251475.301506.0037.251505.591502.252750
BSE100 BSI44P7000IO( PUT )23 Apr 20147000.007550154.45164.90129.30137.40-53.151515.396844.300
DRREDDY DRRLAPR2014SF23 Apr 2014-205002572.952584.852547.302562.700.901645.262552.8513750
ICICIBANK ICICAPR2014SF23 Apr 2014-375001271.901295.201261.501284.3019.051504.801281.556250
RELCAPITAL RCAPAPR2014SF23 Apr 2014-106000377.00388.45377.00384.058.401064.05383.0526000
MARUTI MARUAPR2014SF23 Apr 2014-180001962.102002.501962.101993.5539.15723.581988.3512000
BAJAJAUT BAJTAPR2014SF23 Apr 2014-151252029.002042.502016.602019.95-4.301213.062013.102375
HDFC HDFCAPR2014SF23 Apr 2014-31500880.20883.50874.05880.50-2.05632.76877.0010000
HDFCBANK HDBKAPR2014SF23 Apr 2014-37500723.15728.25715.30717.35-3.10752.70716.60232000
RIL RELIAPR2014SF23 Apr 2014-25250965.65968.85958.80961.70-1.001012.43959.4510750
BHARTIARTL BHRTAPR2014SF23 Apr 2014-71000328.10336.50328.10336.3510.05712.36334.85185000
BSE100 BSIAPR2014IF23 Apr 2014-34006809.006870.456809.006864.9041.50682.326844.3015000
TATASTL TISCAPR2014SF23 Apr 2014-49000421.85425.80418.65423.102.55492.06423.2517000
SBI SBILAPR2014SF23 Apr 2014-97502040.502081.352040.502071.9048.00782.012070.7089625
SSLT SESAAPR2014SF23 Apr 2014-94000196.05206.45195.90201.207.75471.89201.8020000
WIPRO WIPRAPR2014SF23 Apr 2014-24000561.10563.10548.00548.00-38.60481.33546.607500
TATAMOTORS TAMOAPR2014SF23 Apr 2014-31000426.45434.95426.45432.052.25311.33431.95100000
TCS TCSLAPR2014SF23 Apr 2014-57502220.102243.952219.602225.700.70461.282220.5062625
CIPLA CIPLAPR2014SF23 Apr 2014-28000404.80404.85398.15400.70-0.45561.12399.606000
JINDALSTEEL JSPLAPR2014SF23 Apr 2014-33000279.30285.15279.30283.303.15330.93281.8512000
HUL HULLAPR2014SF23 Apr 2014-14500610.25610.25599.95601.15-10.30290.88599.206000
RPOWER RPOW44P65SO( PUT )23 Apr 201465.001200002.352.452.352.452.40300.8173.65120000
UNITDSPR UNSPAPR2014SF23 Apr 2014-27502861.052861.452846.202846.20-16.50220.782846.156750
RELINFRA RLNFAPR2014SF23 Apr 2014-13000526.00532.70526.00532.7010.35130.69532.7512000
BHEL BHELAPR2014SF23 Apr 2014-30000182.60188.10182.05186.355.70150.56186.6068000
COALINDIA COALAPR2014SF23 Apr 2014-19000292.20297.30291.75297.305.55190.56296.255000
SUNPHARMA SUNPAPR2014SF23 Apr 2014-8000625.85626.80623.15623.15-2.40160.50621.5542500
GAIL GAILAPR2014SF23 Apr 2014-12000375.10377.20374.40375.25-0.05120.45373.356000
ONGC ONGCAPR2014SF23 Apr 2014-13000324.70326.55324.65324.651.25130.42323.153000
SBI SBILMAY2014SF29 May 2014-20002043.352085.002043.352077.5056.50160.422070.70101375
DLF DLFLAPR2014SF23 Apr 2014-24000159.55159.80157.50158.45-1.85120.38157.9074000
ITC ITCLAPR2014SF23 Apr 2014-10000354.05354.15350.65353.850.05100.35351.3031000
BSE100 BSIMAY2014IF29 May 2014-4006885.006900.006883.006900.0029.1080.286844.3050
HDFCBANK HDBKMAY2014SF29 May 2014-3500726.95729.00724.40729.002.9570.25716.603500
HINDALCO HNDLAPR2014SF23 Apr 2014-12000143.40143.85142.95142.950.9560.17143.3530000
NTPC NTPCAPR2014SF23 Apr 2014-8000123.85124.45123.80124.451.1540.10124.5534000
RIL RELIMAY2014SF29 May 2014-1000966.00966.00965.75965.75-3.0040.10959.45111000
LNT LNTLMAY2014SF29 May 2014-5001306.951306.951306.951306.9522.9010.071322.15500
ICICIBANK ICICMAY2014SF29 May 2014-5001289.701296.001289.701296.0020.8520.061281.55250
TATASTL TISCMAY2014SF29 May 2014-1000426.40426.40426.40426.403.2510.04423.251000
INFY INFYMAY2014SF29 May 2014-1253181.003181.003181.003181.00-10.0010.043181.2560000
TATAMOTORS TAMOMAY2014SF29 May 2014-1000436.10436.10436.10436.103.0010.04431.951000
MNM MNMLMAY2014SF29 May 2014-2501039.301039.301039.301039.3031.5510.031032.65250
BSE100 BSI44P6300IO( PUT )23 Apr 20146300.00500.450.450.450.45-0.4010.036844.308350
BSE100 BSI45P6600IO( PUT )29 May 20146600.0050160.00160.00160.00160.00141.6510.036844.300
TCS TCSLMAY2014SF29 May 2014-1252248.452248.452248.452248.457.9010.032220.50125
SBI SBIL44C2100SO( CALL )23 Apr 20142100.0012513.8013.8013.8013.807.0510.032070.700