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 BSX4OP26000IO( PUT )30 Oct 201426000.004894998060.2560.2513.2513.65-29.103263332127349.4226787.2381525
SENSEX BSX4OP26200IO( PUT )30 Oct 201426200.001638850540.0092.8020.3021.20-59.80109256742980.3526787.2374115
SENSEX BSX4OP25800IO( PUT )30 Oct 201425800.00565501539.8039.808.458.60-11.9537700114596.2726787.231080
SENSEX BSX4OC27400IO( CALL )30 Oct 201427400.0015658517.1018.6510.9511.30-12.1510439429.3226787.231065
SENSEX BSX4OC27200IO( CALL )30 Oct 201427200.00669154.5044.304.5038.6011.354461182.2626787.232145
SENSEX BSXOCT2014IF30 Oct 2014-3447026690.0026857.2526690.0026855.00211.25229892.4426787.2357045
SENSEX BSX4OP26600IO( PUT )30 Oct 201426600.0030180234.55234.5570.1070.10-101.85201280.5326787.231200
SENSEX BSX4OC26800IO( CALL )30 Oct 201426800.002500548.60183.2548.60170.3576.35166767.4126787.2336735
ONGC ONGCDOP380SO( PUT )22 Oct 2014380.008350001.003.951.003.953.9083532.05400.05835000
SENSEX BSXDEC2014IF24 Dec 2014-1050027132.2527138.2527128.7527138.00139.7570028.4826787.2330300
JPASSOCIAT JAIADOC34SO( CALL )22 Oct 201434.0054960000.350.400.350.400.3568718.9030.055496000
DISHTV DISHDOC60SO( CALL )22 Oct 201460.0030400000.902.150.502.152.1038018.4656.753040000
JUBLFOOD JBFWDOP1290SO( PUT )22 Oct 20141290.0012400028.4028.4028.4028.40-13.9049616.341332.10124000
SENSEX BSX4OC26600IO( CALL )30 Oct 201426600.005295114.65316.90114.65315.80112.1535314.2326787.231230
SENSEX BSXNOV2014IF27 Nov 2014-525026971.7527004.7526924.5027004.75218.2535014.1526787.2372570
TATACHEM TCHMDOC420SO( CALL )22 Oct 2014420.003320001.004.551.004.554.5033214.09405.75332000
SENSEX BSX4OC27000IO( CALL )30 Oct 201427000.00516018.1592.0517.7582.9539.0034413.9626787.233855
L&TFH LNTFDOC70SO( CALL )22 Oct 201470.0019680000.601.950.601.951.9049213.91 1968000
SENSEX BSX4OP26800IO( PUT )30 Oct 201426800.005100356.45356.45134.00144.35-157.7034013.7426787.23420
ASIANPAINT ASPLDOC660SO( CALL )22 Oct 2014660.002020002.008.302.008.308.1540413.49641.75202000
INDIACEM INCMDOP90SO( PUT )22 Oct 201490.0014080000.751.800.751.801.7535212.92110.901408000
SKSMICRO SMILDOP290SO( PUT )22 Oct 2014290.003880002.005.202.005.205.1538811.45 388000
TATAMTRDVR TDVRDOP310SO( PUT )22 Oct 2014310.003260002.005.302.005.304.7016310.27322.45326000
RANBAXY RANBDOP560SO( PUT )22 Oct 2014560.001770002.008.602.008.608.5517710.06597.10177000
SENSEX BSX4OP27000IO( PUT )30 Oct 201427000.003060254.00265.70225.15225.15-227.352048.3326787.23465
SENSEX BSX4OC26400IO( CALL )30 Oct 201426400.002880214.40470.60214.40470.60146.201927.7026787.23390
HEXAWARE HXTLDOP170SO( PUT )22 Oct 2014170.004280001.002.451.002.452.402147.37185.50428000
RECLTD RECLDOP265SO( PUT )22 Oct 2014265.002700006.156.152.006.156.102707.31283.70270000
HDIL HDILDOC85SO( CALL )22 Oct 201485.008000001.001.700.850.900.851006.9176.60800000
ORIENTBANK OBNKDOP245SO( PUT )22 Oct 2014245.002760002.002.001.001.000.951386.81263.25276000
PFC PFCLDOC290SO( CALL )22 Oct 2014290.002260003.753.751.003.753.701136.63272.65226000
RECLTD RECLDOP255SO( PUT )22 Oct 2014255.002450006.056.153.303.303.252456.35283.70245000
AMBUJACEM AMBCDOP200SO( PUT )22 Oct 2014200.002940001.002.601.002.602.551475.95216.60294000
L&TFH LNTFDOC85SO( CALL )22 Oct 201485.006720001.001.951.001.951.901685.84 672000
HAVELLS HAILDOP250SO( PUT )22 Oct 2014250.002225001.002.751.002.752.701785.62269.05222500
SENSEX BSX4OC26200IO( CALL )30 Oct 201426200.001785357.25662.35356.30662.35204.151194.7826787.23240
JISLJALEQS JISLDOC95SO( CALL )22 Oct 201495.004840001.002.501.002.502.451214.7182.80484000
JSWENERGY JSWEDOC85SO( CALL )22 Oct 201485.005200001.002.900.250.25-2.201304.5676.25592000
PETRONET PLNGDOP180SO( PUT )22 Oct 2014180.002440001.002.051.002.052.001224.44198.15244000
SENSEX BSX4OP26400IO( PUT )30 Oct 201426400.001590143.55143.5537.9537.95-64.901064.2026787.23480
JISLJALEQS JISLDOC90SO( CALL )22 Oct 201490.004480001.002.951.002.450.201124.1582.80632000
CROMPGREAV CRGLDOC205SO( CALL )22 Oct 2014205.001900002.652.652.652.652.60953.94187.40190000
SYNDIBANK SYNDDOP110SO( PUT )22 Oct 2014110.003480001.003.351.002.702.65873.92117.30348000
BHEL BHELDOC225SO( CALL )22 Oct 2014225.0015200017.5017.5017.5017.5015.50763.68242.000
INDIACEM INCMDOP100SO( PUT )22 Oct 2014100.003600001.001.801.001.801.75903.66110.90360000
TATAMTRDVR TDVRDOP300SO( PUT )22 Oct 2014300.001200001.005.301.005.305.25603.66322.45120000
NMDC NMDCDOP140SO( PUT )22 Oct 2014140.002500001.003.051.003.053.001253.57160.90272000
RCOM RCOMDOC110SO( CALL )22 Oct 2014110.003100001.002.301.002.202.151553.47102.80310000
RECLTD RECLDOP245SO( PUT )22 Oct 2014245.001280006.156.156.006.005.951283.21283.70128000
SKSMICRO SMILDOP300SO( PUT )22 Oct 2014300.001030002.005.102.005.105.001033.14 103000
CROMPGREAV CRGLDOC215SO( CALL )22 Oct 2014215.001400001.002.601.002.602.55703.04187.40140000
JSWENERGY JSWEDOC80SO( CALL )22 Oct 201480.003520003.353.701.502.20-0.90882.9076.25360000
INDIACEM INCMDOP105SO( PUT )22 Oct 2014105.002480000.501.750.501.701.55622.64110.90248000
UPL UPHLDOP310SO( PUT )22 Oct 2014310.00840001.004.901.004.904.85422.64335.1584000
DLF DLFLDOP100SO( PUT )22 Oct 2014100.002560001.001.451.001.451.401282.59120.25256000
RPOWER RPOWDOC75SO( CALL )22 Oct 201475.003240002.402.402.202.302.25812.5072.75324000
PFC PFCLDOP235SO( PUT )22 Oct 2014235.001020006.606.602.005.505.45512.45272.65102000
IDBI IDBIDOC70SO( CALL )22 Oct 201470.003400001.001.251.001.251.20852.4266.75340000
HEXAWARE HXTLDOC175SO( CALL )22 Oct 2014175.0012400017.8518.1517.8518.1512.80622.39185.500
PFC PFCLDOP260SO( PUT )22 Oct 2014260.00860002.506.402.505.755.70432.28272.6586000
EXIDEIND EXIDDOC175SO( CALL )22 Oct 2014175.001280001.502.401.502.402.35642.27155.80128000
JISLJALEQS JISLDOP65SO( PUT )22 Oct 201465.003280001.003.801.003.503.45822.2382.80328000
M&M MNMLOCT2014SF30 Oct 2014-170001245.701270.001242.301265.4531.65682.141260.7055500
SENSEX BSX4NC26200IO( CALL )27 Nov 201426200.00750905.85933.45876.30881.85105.70502.0326787.230
NMDC NMDCDOP145SO( PUT )22 Oct 2014145.001360001.003.051.003.053.00682.01160.90136000
IDEA IDEADOC175SO( CALL )22 Oct 2014175.001100001.002.401.002.402.35551.95160.30110000
LT LNTLOCT2014SF30 Oct 2014-125001528.101557.001528.101557.0038.55501.921550.657000
IFCI IFCIDOC42SO( CALL )22 Oct 201442.004230000.700.700.700.700.65471.8035.05423000
IDBI IDBIDOC75SO( CALL )22 Oct 201475.002360001.301.301.301.301.25591.8066.75236000
CROMPGREAV CRGLDOC220SO( CALL )22 Oct 2014220.00800000.502.600.502.602.55401.77187.4080000
RECLTD RECLDOP260SO( PUT )22 Oct 2014260.00660003.156.153.156.156.10661.75283.7066000
DLF DLFL4OC100SO( CALL )30 Oct 2014100.0014400022.4023.5015.6523.40-0.20721.72120.250
INFY INFYOCT2014SF30 Oct 2014-43753812.203815.603787.003806.6523.05351.663794.707250
PFC PFCLDOP220SO( PUT )22 Oct 2014220.00720002.006.402.006.406.35361.62272.6572000
UNITECH UNITDOP16SO( PUT )22 Oct 201416.009520000.200.350.200.350.30561.5517.60952000
HEROMOTOCO HEROOCT2014SF30 Oct 2014-50003055.003115.003046.503109.80114.60401.533115.951500
IFCI IFCIDOP34SO( PUT )22 Oct 201434.004230002.052.051.501.501.35471.5135.05423000
HINDALCO HNDLDOP135SO( PUT )22 Oct 2014135.001080001.002.751.002.752.70541.48148.45108000
TVSMOTOR TMCLDOC240SO( CALL )22 Oct 2014240.005600022.0022.0022.0022.0015.00281.46 0
GAIL GAILDOC460SO( CALL )22 Oct 2014460.003000028.0028.0028.0028.0024.50301.46481.400
IFCI IFCIDOC44SO( CALL )22 Oct 201444.002970000.700.700.700.700.65331.3235.05297000
TVSMOTOR TMCLDOC245SO( CALL )22 Oct 2014245.005000015.5015.5015.5015.5011.50251.30 0
ASHOKLEY ALLDDOP38SO( PUT )22 Oct 201438.003300000.700.700.700.700.65301.2744.45330000
UNITECH UNITDOP14SO( PUT )22 Oct 201414.007140000.200.550.200.350.30421.0217.60714000
BAJAJ-AUTO BAJTOCT2014SF30 Oct 2014-38752452.902514.902452.052511.5582.80310.962496.102375
L&TFH LNTFDOC90SO( CALL )22 Oct 201490.001040000.751.900.751.901.85260.95 104000
IBREALEST IBRLDOP60SO( PUT )22 Oct 201460.001400000.504.000.502.001.95350.8865.20140000
TATAMOTORS TAMOOCT2014SF30 Oct 2014-17000509.60517.85509.60517.8517.55170.87519.4540000
SENSEX BSX4NP26800IO( PUT )27 Nov 201426800.00300340.00343.90337.30338.45-187.80200.8126787.230
IFCI IFCIDOC38SO( CALL )22 Oct 201438.002070000.300.700.300.700.65230.8035.05207000
BHEL BHELOCT2014SF30 Oct 2014-28000237.70242.00237.70240.554.60140.67242.0066000
ONGC ONGCOCT2014SF30 Oct 2014-16000410.20410.20400.60401.30-7.20160.65400.0576000
RELIANCE RELIOCT2014SF30 Oct 2014-6500947.00954.40946.20950.5516.65260.62945.9546500
KOTAKBANK KOTBDOP1050SO( PUT )22 Oct 20141050.00550021.4521.4521.4521.45-14.55110.591064.305500
PFC PFCLDOC255SO( CALL )22 Oct 2014255.002000026.8026.8026.8026.8018.05100.56272.650
SENSEX BSX4NP26400IO( PUT )27 Nov 201426400.00210218.00218.00202.20215.50-68.50140.5626787.23150
IBREALEST IBRLDOC75SO( CALL )22 Oct 201475.00720001.002.001.002.001.95180.5565.2072000
DISHTV DISHDOP55SO( PUT )22 Oct 201455.00960001.951.951.401.651.60120.5456.7596000
HDIL HDILDOP70SO( PUT )22 Oct 201470.00720000.903.200.903.203.1590.5276.6072000
HINDALCO HNDLDOP125SO( PUT )22 Oct 2014125.00400002.702.702.702.702.65200.51148.4540000
WIPRO WIPROCT2014SF30 Oct 2014-7500581.00585.00579.35583.608.70150.44581.7095000
SENSEX BSX4NC27400IO( CALL )27 Nov 201427400.00150204.00205.00204.00205.00-21.25100.4126787.23150
SENSEX BSX4NC26400IO( CALL )27 Nov 201426400.00150759.05759.05757.95757.9570.90100.4126787.230
BHEL BHELNOV2014SF27 Nov 2014-16000237.75238.85237.10238.008.0080.38242.0012000
ICICIBANK ICICOCT2014SF30 Oct 2014-22501579.901581.051568.501572.00-1.0090.351570.851500
IBREALEST IBRLDOP55SO( PUT )22 Oct 201455.00560000.504.500.504.504.45140.3365.2056000
IOB IOBLDOC65SO( CALL )22 Oct 201465.00480000.800.800.800.800.7560.3260.7548000
TATASTEEL TISCOCT2014SF30 Oct 2014-6000463.00463.00456.15457.85-0.0560.27457.107000
CIPLA CIPLDOP620SO( PUT )22 Oct 2014620.0040008.208.208.208.20-4.0540.25626.904000
LICHSGFIN LICHOCT2014SF30 Oct 2014-7000338.65339.85336.35338.806.5570.24339.909000
KOTAKBANK KOTBOCT2014SF30 Oct 2014-20001035.001047.001035.001047.0031.0040.211064.301000
CIPLA CIPLOCT2014SF30 Oct 2014-3000621.10621.85620.85621.8512.2030.19626.900
ITC ITCLOCT2014SF30 Oct 2014-5000353.70353.80353.10353.10-0.1050.18349.1595000
JSWENERGY JSWEDOP70SO( PUT )22 Oct 201470.00240004.604.604.604.600.7560.1876.2536000
HINDALCO HNDLOCT2014SF30 Oct 2014-10000148.90149.00147.40149.00-0.2550.15148.4510000
JINDALSTEL JSPLDOC135SO( CALL )22 Oct 2014135.001000014.7514.7514.7514.7511.20100.15160.300
AXISBANK AXISOCT2014SF30 Oct 2014-2500426.95426.95422.85422.85-1.7520.11424.0520000
HINDPETRO HPCLOCT2014SF30 Oct 2014-2000528.00528.00528.00528.007.7520.11522.302000
SSLT SESAOCT2014SF30 Oct 2014-4000248.20248.20247.50247.503.6020.10249.704000
SUNPHARMA SUNPOCT2014SF30 Oct 2014-1000805.30809.30805.30809.3010.2020.08806.904000
MARUTI MARUOCT2014SF30 Oct 2014-2503108.803162.053108.803162.0594.9520.083181.70125
NHPC NHPCDOC22SO( CALL )22 Oct 201422.00360000.850.850.850.850.8030.0820.2536000
JISLJALEQS JISLDOP80SO( PUT )22 Oct 201480.0080004.004.004.004.003.8520.0782.808000
NTPC NTPCOCT2014SF30 Oct 2014-4000146.60146.60146.05146.05-1.7020.06146.7070000
IDFC IDFCOCT2014SF30 Oct 2014-4000146.30146.30146.30146.300.8020.06145.6074000
SBIN SBILOCT2014SF30 Oct 2014-2502586.952586.952585.402585.40-3.9520.062575.55625
JPPOWER JPPWDOP10SO( PUT )22 Oct 201410.00600000.400.400.400.400.3540.0612.6360000
YESBANK YESBOCT2014SF30 Oct 2014-1000623.00623.00623.00623.00-2.4510.06621.301000
TCS TCSLOCT2014SF30 Oct 2014-2502461.002461.002449.002449.0017.0020.062452.402625
HDFCBANK HDBKOCT2014SF30 Oct 2014-500904.50904.50904.50904.502.5010.05893.757000
GRASIM GRSMOCT2014SF30 Oct 2014-1253415.003415.003415.003415.0067.8010.043390.20125
DRREDDY DRRLOCT2014SF30 Oct 2014-1253041.203041.203041.203041.2091.1510.043038.05250
HINDUNILVR HULLOCT2014SF30 Oct 2014-500759.25759.25759.25759.2519.9010.04756.50500
ZEEL ZEELOCT2014SF30 Oct 2014-1000335.30335.30335.30335.301.3010.03339.506000
HDFC HDFCOCT2014SF30 Oct 2014-2501032.651032.651032.651032.658.0010.031030.451000
RPOWER RPOWDOP55SO( PUT )22 Oct 201455.0040000.800.800.800.800.7510.0272.754000