Proposed BSE IPO Notices Media Release Trading Holidays BSEPlus
हिन्दी     मराठी     ગુજરાતી


RBI Ref Rate : 1 $ / : 1 € / : 1 £ / : 100 ¥ / :

Most Active Contracts

InstrumentContractOption Type/
Strategy Type
Strike PriceBest Bid QtyBest Bid PriceBest Ask PriceBest Ask QtySpreadLTPVolume (Contracts)Traded Value
( Cr.)
Turnover - Premium
( Cr.)
OINo.of Trades
USDINRUSDINR17JANFUT -- 45 68.2425 68.2450 1150 0.0025 68.2425 747967 5,096.84 5,096.83 652120 23885
USDINRUSDINR17JAN68.5000CE CE 68.50 420 0.0400 0.0425 500 0.0025 0.0425 129981 890.77 0.40 92207 1413
USDINRUSDINR17FEBFUT -- 31 68.4600 68.4875 5 0.0275 68.4775 92009 629.30 629.30 205750 3801
USDINRUSDINR17JAN67.2500PE PE 67.25 -- -- 0.0025 98 - 0.0025 79005 531.33 0.02 7362 569
USDINRUSDINR17JAN68.2500CE CE 68.25 12 0.1075 0.1150 166 0.0075 0.1125 71106 485.82 0.53 13895 647
USDINRUSDINR17JAN68.0000PE PE 68.00 147 0.0275 0.0350 203 0.0075 0.0325 66254 450.95 0.42 32321 1041
USDINRUSDINR17JAN67.7500PE PE 67.75 250 0.0050 0.0100 470 0.0050 0.0075 45521 308.47 0.07 13471 360
USDINRUSDINR17JAN67.5000PE PE 67.50 5230 0.0025 0.0050 513 0.0025 0.0025 32757 221.13 0.02 53435 1019
USDINRUSDINR17JAN68.2500PE PE 68.25 172 0.1150 0.1225 84 0.0075 0.1225 18260 124.96 0.34 21677 846
USDINRUSDINR17JAN68.5000PE PE 68.50 -- -- 0.3025 499 - 0.3100 15616 107.61 0.64 75328 351
USDINRUSDINR17FEB68.0000PE PE 68.00 250 0.1750 0.1825 300 0.0075 0.1750 11497 78.41 0.23 73501 166
USDINRUSDINR17JAN68.7500CE CE 68.75 2468 0.0100 0.0125 8000 0.0025 0.0100 10338 71.08 0.01 20396 223
USDINRUSDINR17FEB69.0000CE CE 69.00 246 0.2000 0.2175 340 0.0175 0.2100 7335 50.75 0.14 116574 165
USDINRUSDINR17JAN67.7500CE CE 67.75 -- -- -- -- - 0.4925 6476 44.13 0.26 3469 347
USDINRUSDINR17FEB68.5000PE PE 68.50 150 0.3850 0.4100 94 0.0250 0.4100 6384 44.03 0.30 11372 254
USDINRUSDINR17JAN68.0000CE CE 68.00 23 0.2700 0.2800 100 0.0100 0.2775 6380 43.51 0.13 37455 531
USDINRUSDINR17FEB69.5000CE CE 69.50 100 0.1000 0.1175 71 0.0175 0.1100 5508 38.33 0.05 31730 203
USDINRUSDINR17JAN66.7500CE CE 66.75 -- -- -- -- - 1.4400 5300 36.13 0.76 2900 5
USDINRUSDINR17JAN66.5000CE CE 66.50 -- -- -- -- - 1.5400 5150 35.05 0.80 3643 4
USDINRUSDINR17JAN69.0000CE CE 69.00 1435 0.0025 0.0075 7426 0.0050 0.0075 4987 34.41 -- 57788 45
USDINRUSDINR17JAN69.7500PE PE 69.75 -- -- -- -- - 1.7175 4750 33.92 0.79 1251 4
USDINRUSDINR17JAN69.5000PE PE 69.50 -- -- -- -- - 1.3350 4750 33.65 0.64 4724 4
USDINRUSDINR17JAN69.2500PE PE 69.25 -- -- -- -- - 1.0975 3750 26.39 0.42 718 3
USDINRUSDINR17MAR69.5000CE CE 69.50 1 0.3100 0.6000 1000 0.2900 0.3000 3592 25.06 0.10 15410 23
USDINRUSDINR17JAN70.0000PE PE 70.00 -- -- -- -- - 1.8150 3250 23.34 0.59 1350 3
USDINRUSDINR17JAN69.2500CE CE 69.25 -- -- 0.0050 8150 - 0.0025 3063 21.21 -- 3874 19
USDINRUSDINR17MAR68.0000PE PE 68.00 -- -- -- -- - 0.2600 2801 19.13 0.08 6261 14
USDINRUSDINR17FEB68.2500CE CE 68.25 150 0.4875 -- -- - 0.5025 2381 16.36 0.11 6804 70
USDINRUSDINR17FEB68.5000CE CE 68.50 198 0.3700 0.3900 239 0.0200 0.3675 2076 14.29 0.07 5138 41
USDINRUSDINR17FEB68.0000CE CE 68.00 150 0.6375 0.6625 225 0.0250 0.6550 1995 13.69 0.12 11672 57
GBPINRGBPINR17JANFUT -- 33 84.9000 84.9350 10 0.0350 84.9275 1352 11.47 11.47 1312 417
USDINRUSDINR17JAN69.0000PE PE 69.00 -- -- -- -- - 0.7800 1330 9.29 0.11 27674 21
USDINRUSDINR17FEB68.2500PE PE 68.25 -- -- 0.2850 99 - 0.3025 1349 9.25 0.04 6284 35
EURINREURINR17JANFUT -- 50 73.2025 73.2400 50 0.0375 73.2050 1169 8.55 8.56 5141 415
USDINRUSDINR17JAN67.0000CE CE 67.00 3 1.1500 -- -- - 1.1800 1230 8.38 0.14 2696 22
USDINRUSDINR17MARFUT -- 209 68.5325 68.7900 314 0.2575 68.6700 1191 8.17 8.18 4663 152
JPYINRJPYINR17JANFUT -- 60 59.9800 60.0225 10 0.0425 60.0250 1333 8.00 8.00 2278 624
USDINRUSDINR17JAN67.5000CE CE 67.50 150 0.5025 0.7475 100 0.2450 0.6775 1089 7.42 0.07 13269 32
USDINRUSDINR17JAN67.0000PE PE 67.00 -- -- 0.0025 3000 - 0.0025 884 5.92 -- 5083 16
USDINRUSDINR17FEB67.7500PE PE 67.75 -- -- -- -- - 0.1100 536 3.64 0.01 4572 4
USDINRUSDINR17MAR69.7500CE CE 69.75 -- -- -- -- - 0.2200 500 3.50 0.01 500 1
USDINRUSDINR17FEB67.5000CE CE 67.50 -- -- -- -- - 1.0300 500 3.43 0.05 500 2
USDINRUSDINR17FEB68.7500CE CE 68.75 149 0.2700 0.2925 54 0.0225 0.2475 399 2.75 0.01 3049 27
USDINRUSDINR17JAN68.7500PE PE 68.75 -- -- -- -- - 0.5950 222 1.54 0.01 1791 9
USDINRUSDINR17FEB69.7500CE CE 69.75 -- -- -- -- - 0.0625 200 1.40 -- 1307 1
USDINRUSDINR17MAR69.2500CE CE 69.25 -- -- -- -- - 0.3125 200 1.39 0.01 2330 1
USDINRUSDINR17MAR68.5000CE CE 68.50 -- -- -- -- - 0.6150 200 1.38 0.01 2080 1
USDINRUSDINR17JAN66.7500PE PE 66.75 -- -- 0.0050 1000 - 0.0075 200 1.34 -- 1300 1
GBPINRGBPINR17FEBFUT -- 25 85.2125 85.3125 25 0.1000 85.2950 153 1.30 1.30 142 24
USDINRUSDINR17FEB67.5000PE PE 67.50 25 0.0525 0.0700 75 0.0175 0.0550 139 0.94 -- 2555 6
EURINREURINR17FEBFUT -- 25 73.4825 73.6000 10 0.1175 73.4975 107 0.79 0.79 209 17
USDINRUSDINR17JAN69.5000CE CE 69.50 -- -- 0.0050 11200 - 0.0025 82 0.57 -- 17341 3
JPYINRJPYINR17FEBFUT -- 25 60.1825 60.3275 25 0.1450 60.3400 75 0.45 0.45 155 8
USDINRUSDINR17FEB69.0000PE PE 69.00 -- -- -- -- - 0.7450 30 0.21 -- 4780 3
USDINRUSDINR17FEB70.0000CE CE 70.00 5 0.0475 -- -- - 0.0475 20 0.14 -- 3517 4
USDINR USDJANFEB17 -- -- -- 0.2425 1030 - 0.2375 4973 0.12 -- - 57
USDINRUSDINR17MAR69.0000CE CE 69.00 49 0.3225 0.9200 8000 0.5975 0.4200 14 0.10 -- 22915 9