Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
95.30
Change Change %
-4.70 -4.70%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
95.35
Change Change %
-4.65 -4.65%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE97.50
2.30 1.95 557.14% 93.00
Previous Close 0.35
Open 0.60
High 2.50
Low 0.35
Vol 1,20,000
Open Interest (OI) 66,000
Change in OI -54,000
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE100.00
4.20 3.40 425.00% 91.10
Previous Close 0.80
Open 1.80
High 5.00
Low 1.10
Vol 6,84,000
Open Interest (OI) 1,44,000
Change in OI -2,58,000
Bid Price 2.55
Offer Price 6.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE102.50
7.20 4.60 176.92% 88.10
Previous Close 2.60
Open 3.90
High 8.70
Low 3.90
Vol 1,20,000
Open Interest (OI) 1,02,000
Change in OI -66,000
Bid Price 3.60
Offer Price 10.05
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE125.00
28.50 15.10 112.69% 66.80
Previous Close 13.40
Open 28.50
High 28.50
Low 28.50
Vol 24,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 38.45
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE105.00
10.00 4.80 92.31% 85.30
Previous Close 5.20
Open 6.25
High 10.00
Low 6.25
Vol 2,04,000
Open Interest (OI) 3,48,000
Change in OI -1,38,000
Bid Price 2.00
Offer Price 11.65
Bid Quantity 60,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE107.50
12.25 4.05 49.39% 83.05
Previous Close 8.20
Open 10.50
High 12.35
Low 10.50
Vol 1,02,000
Open Interest (OI) 2,40,000
Change in OI -6,000
Bid Price 10.50
Offer Price 12.50
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE110.00
15.00 4.95 49.25% 80.30
Previous Close 10.05
Open 11.25
High 15.00
Low 11.25
Vol 1,38,000
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 4.50
Offer Price 15.90
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE112.50
16.40 3.90 31.20% 78.90
Previous Close 12.50
Open 16.40
High 16.40
Low 16.40
Vol 6,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 16.40
Offer Price 25.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE115.00
18.60 3.65 24.41% 76.70
Previous Close 14.95
Open 18.60
High 18.60
Low 18.60
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 28.45
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE135.00
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE130.00
0.05 0.00 0.00% 95.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 6,60,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE125.00
0.05 0.00 0.00% 95.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 24,000
Open Interest (OI) 3,48,000
Change in OI -18,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE75.00
0.20 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE82.50
0.15 0.00 0.00% 95.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE72.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE70.00
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE80.00
0.15 0.00 0.00% 95.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 95.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 36,000
Open Interest (OI) 11,94,000
Change in OI 12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE137.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 95.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 11,58,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE120.00
11.20 0.00 0.00% 84.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 21.70
Offer Price 26.80
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE132.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 2.80
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE117.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE117.50
13.55 0.00 0.00% 81.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 8.95
Offer Price 24.35
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE87.50
25.70 0.00 0.00% 69.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 1,38,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE122.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE122.50
11.25 0.00 0.00% 84.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 11.70
Offer Price 35.95
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE127.50
0.05 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE110.00
0.05 -0.05 -50.00% 95.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,80,000
Open Interest (OI) 9,96,000
Change in OI 1,20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE112.50
0.05 -0.05 -50.00% 95.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 24,000
Open Interest (OI) 4,56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE107.50
0.05 -0.10 -66.67% 95.25
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,56,000
Open Interest (OI) 3,72,000
Change in OI 78,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE85.00
0.05 -0.10 -66.67% 95.25
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 36,000
Change in OI 12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE105.00
0.05 -0.10 -66.67% 95.25
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 3,30,000
Open Interest (OI) 4,08,000
Change in OI -24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE90.00
0.05 -0.10 -66.67% 95.25
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 90,000
Change in OI 12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE87.50
0.05 -0.10 -66.67% 95.25
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE95.00
0.05 -0.20 -80.00% 95.25
Previous Close 0.25
Open 0.55
High 0.55
Low 0.05
Vol 5,04,000
Open Interest (OI) 2,22,000
Change in OI -36,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
PE92.50
0.05 -0.20 -80.00% 95.25
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 36,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE102.50
0.05 -0.25 -83.33% 95.25
Previous Close 0.30
Open 0.15
High 0.15
Low 0.05
Vol 2,10,000
Open Interest (OI) 96,000
Change in OI 18,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,06,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE100.00
0.05 -0.95 -95.00% 95.25
Previous Close 1.00
Open 0.25
High 0.30
Low 0.05
Vol 9,42,000
Open Interest (OI) 2,46,000
Change in OI 1,32,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE97.50
0.05 -4.85 -98.98% 95.25
Previous Close 4.90
Open 0.30
High 0.30
Low 0.05
Vol 36,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
24-09-2020
OPTSTK
CE95.00
0.05 -7.95 -99.38% 95.25
Previous Close 8.00
Open 5.00
High 5.00
Low 0.05
Vol 54,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 3.45
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE80.00
0.60 0.45 300.00% 94.70
Previous Close 0.15
Open 0.55
High 0.60
Low 0.50
Vol 30,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE85.00
1.35 0.80 145.45% 93.95
Previous Close 0.55
Open 0.90
High 1.35
Low 0.90
Vol 84,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.95
Offer Price 1.50
Bid Quantity 60,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE90.00
2.70 1.20 80.00% 92.60
Previous Close 1.50
Open 1.90
High 2.75
Low 1.55
Vol 12,90,000
Open Interest (OI) 8,76,000
Change in OI 6,60,000
Bid Price 2.55
Offer Price 2.75
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE92.50
3.55 1.50 73.17% 91.75
Previous Close 2.05
Open 2.55
High 3.60
Low 2.20
Vol 2,22,000
Open Interest (OI) 1,38,000
Change in OI 54,000
Bid Price 3.40
Offer Price 3.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE95.00
4.75 1.90 66.67% 90.55
Previous Close 2.85
Open 3.45
High 4.80
Low 3.15
Vol 8,70,000
Open Interest (OI) 2,94,000
Change in OI 78,000
Bid Price 4.50
Offer Price 4.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE97.50
5.95 2.20 58.67% 89.35
Previous Close 3.75
Open 4.65
High 6.10
Low 4.65
Vol 1,44,000
Open Interest (OI) 2,10,000
Change in OI 30,000
Bid Price 5.90
Offer Price 9.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE100.00
7.55 2.65 54.08% 87.75
Previous Close 4.90
Open 5.95
High 7.75
Low 5.85
Vol 3,36,000
Open Interest (OI) 7,08,000
Change in OI 96,000
Bid Price 6.95
Offer Price 7.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE105.00
10.60 3.10 41.33% 84.70
Previous Close 7.50
Open 8.55
High 10.60
Low 8.40
Vol 1,08,000
Open Interest (OI) 3,30,000
Change in OI 1,02,000
Bid Price 5.05
Offer Price 13.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE102.50
9.10 2.35 34.81% 86.20
Previous Close 6.75
Open 7.30
High 9.10
Low 7.30
Vol 42,000
Open Interest (OI) 78,000
Change in OI 12,000
Bid Price 8.45
Offer Price 13.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE110.00
15.15 3.90 34.67% 80.15
Previous Close 11.25
Open 13.20
High 15.15
Low 13.20
Vol 36,000
Open Interest (OI) 2,22,000
Change in OI 6,000
Bid Price 9.50
Offer Price 15.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE135.00
0.30 0.00 0.00% 95.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE107.50
9.75 0.00 0.00% 85.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 5.90
Offer Price 18.45
Bid Quantity 54,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE70.00
0.15 0.00 0.00% 95.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE112.50
13.50 0.00 0.00% 81.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 9.95
Offer Price 0.00
Bid Quantity 1,38,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE130.00
0.40 0.00 0.00% 94.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE75.00
0.20 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE82.50
0.25 0.00 0.00% 95.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 2.90
Bid Quantity 6,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE77.50
0.20 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 2.10
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE72.50
0.40 0.00 0.00% 94.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE95.00
10.05 0.00 0.00% 85.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.15
Offer Price 7.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE115.00
18.40 -0.55 -2.90% 76.90
Previous Close 18.95
Open 18.40
High 18.40
Low 18.40
Vol 24,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 10.95
Offer Price 26.15
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE120.00
0.50 -0.15 -23.08% 94.80
Previous Close 0.65
Open 0.55
High 0.55
Low 0.30
Vol 1,86,000
Open Interest (OI) 2,58,000
Change in OI 54,000
Bid Price 0.40
Offer Price 0.55
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE100.00
3.45 -2.00 -36.70% 91.85
Previous Close 5.45
Open 4.55
High 5.35
Low 3.20
Vol 6,12,000
Open Interest (OI) 3,60,000
Change in OI 2,40,000
Bid Price 3.40
Offer Price 3.45
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE112.50
0.95 -0.60 -38.71% 94.35
Previous Close 1.55
Open 0.90
High 0.95
Low 0.90
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE102.50
2.70 -1.80 -40.00% 92.60
Previous Close 4.50
Open 3.45
High 3.45
Low 2.50
Vol 54,000
Open Interest (OI) 2,40,000
Change in OI 18,000
Bid Price 2.60
Offer Price 2.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE105.00
2.05 -1.40 -40.58% 93.25
Previous Close 3.45
Open 3.00
High 3.15
Low 1.85
Vol 7,92,000
Open Interest (OI) 4,92,000
Change in OI 2,52,000
Bid Price 2.00
Offer Price 2.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE115.00
0.70 -0.50 -41.67% 94.60
Previous Close 1.20
Open 1.00
High 1.15
Low 0.65
Vol 1,80,000
Open Interest (OI) 3,18,000
Change in OI 24,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE110.00
1.20 -0.90 -42.86% 94.10
Previous Close 2.10
Open 1.80
High 1.85
Low 1.05
Vol 7,80,000
Open Interest (OI) 6,42,000
Change in OI 2,04,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE117.50
0.60 -0.45 -42.86% 94.70
Previous Close 1.05
Open 0.45
High 0.60
Low 0.45
Vol 12,000
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 0.30
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE107.50
1.50 -1.30 -46.43% 93.80
Previous Close 2.80
Open 1.95
High 2.05
Low 1.45
Vol 1,20,000
Open Interest (OI) 84,000
Change in OI 6,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE97.50
4.10 -8.85 -68.34% 91.20
Previous Close 12.95
Open 5.05
High 5.15
Low 4.10
Vol 78,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 4.40
Offer Price 14.20
Bid Quantity 12,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE125.00
0.25 -0.60 -70.59% 95.05
Previous Close 0.85
Open 0.30
High 0.30
Low 0.25
Vol 60,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 24,000
Offer Quantity 6,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for REC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for REC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com