Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
153.75
Change Change %
4.00 2.67%

Updated:16 Jul, 2019, 09:44 AM IST

BSE
154.15
Change Change %
4.35 2.90%

Updated:16 Jul, 2019, 09:51 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 157.50
2.30 0.85 58.62% 151.45
Previous Close 1.45
Open 1.70
High 2.30
Low 1.70
Vol 1,68,000
Open Interest (OI) 3,06,000
Change in OI 48,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 160.00
1.65 0.60 57.14% 152.10
Previous Close 1.05
Open 1.20
High 1.65
Low 1.20
Vol 6,54,000
Open Interest (OI) 19,02,000
Change in OI 18,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 18,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 152.50
4.50 1.55 52.54% 149.25
Previous Close 2.95
Open 3.55
High 4.50
Low 3.45
Vol 1,50,000
Open Interest (OI) 3,24,000
Change in OI 0
Bid Price 4.50
Offer Price 4.70
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 150.00
6.00 2.05 51.90% 147.75
Previous Close 3.95
Open 4.40
High 6.00
Low 4.20
Vol 7,20,000
Open Interest (OI) 15,30,000
Change in OI -1,98,000
Bid Price 5.85
Offer Price 6.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 155.00
3.30 1.10 50.00% 150.45
Previous Close 2.20
Open 2.60
High 3.35
Low 2.30
Vol 9,36,000
Open Interest (OI) 18,54,000
Change in OI -2,82,000
Bid Price 3.25
Offer Price 3.40
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 165.00
0.70 0.20 40.00% 153.05
Previous Close 0.50
Open 0.55
High 0.75
Low 0.55
Vol 2,22,000
Open Interest (OI) 9,30,000
Change in OI 42,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 147.50
7.10 1.90 36.54% 146.65
Previous Close 5.20
Open 7.10
High 7.10
Low 7.10
Vol 6,000
Open Interest (OI) 1,86,000
Change in OI 0
Bid Price 7.40
Offer Price 8.10
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 170.00
0.40 0.10 33.33% 153.35
Previous Close 0.30
Open 0.35
High 0.40
Low 0.35
Vol 1,86,000
Open Interest (OI) 30,48,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 145.00
9.10 2.10 30.00% 144.65
Previous Close 7.00
Open 7.45
High 9.10
Low 7.45
Vol 42,000
Open Interest (OI) 8,10,000
Change in OI 6,000
Bid Price 9.25
Offer Price 9.65
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 162.50
0.90 0.20 28.57% 152.85
Previous Close 0.70
Open 0.90
High 0.90
Low 0.90
Vol 6,000
Open Interest (OI) 3,42,000
Change in OI -6,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 140.00
14.00 3.00 27.27% 139.75
Previous Close 11.00
Open 12.10
High 14.00
Low 11.80
Vol 48,000
Open Interest (OI) 4,20,000
Change in OI -24,000
Bid Price 14.00
Offer Price 14.45
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 137.50
14.40 1.55 12.06% 139.35
Previous Close 12.85
Open 14.40
High 14.40
Low 14.40
Vol 6,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 13.80
Offer Price 17.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 135.00
15.70 0.00 0.00% 138.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 17.95
Offer Price 18.85
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 162.50
13.00 0.00 0.00% 140.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 9.50
Offer Price 10.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 172.50
0.20 0.00 0.00% 153.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 172.50
24.70 0.00 0.00% 129.05
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 18.30
Offer Price 20.05
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 130.00
17.20 0.00 0.00% 136.55
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 22.65
Offer Price 24.05
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 185.00
0.10 0.00 0.00% 153.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,94,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 142.50
8.80 0.00 0.00% 144.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 11.50
Offer Price 12.30
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 125.00
11.90 0.00 0.00% 141.85
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 27.75
Offer Price 29.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 125.00
0.15 0.00 0.00% 153.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 18,000
Open Interest (OI) 4,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,22,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 170.00
19.60 0.00 0.00% 134.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 16.05
Offer Price 16.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 180.00
0.15 0.00 0.00% 153.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 30,000
Open Interest (OI) 12,42,000
Change in OI 6,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,20,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 180.00
29.90 0.00 0.00% 123.85
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 22.50
Offer Price 31.90
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 102.50
60.10 0.00 0.00% 93.65
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 41.95
Offer Price 55.50
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 167.50
0.50 0.00 0.00% 153.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 1,08,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 167.50
26.50 0.00 0.00% 127.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 13.40
Offer Price 15.25
Bid Quantity 54,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 110.00
39.20 0.00 0.00% 114.55
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 36.70
Offer Price 43.50
Bid Quantity 1,50,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 110.00
0.05 0.00 0.00% 153.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 112.50
52.10 0.00 0.00% 101.65
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 34.50
Offer Price 44.20
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 157.50
13.65 0.00 0.00% 140.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 5.95
Offer Price 6.35
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 182.50
0.05 0.00 0.00% 153.70
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 0.20
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 182.50
32.40 0.00 0.00% 121.35
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 27.15
Offer Price 34.70
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 115.00
49.40 0.00 0.00% 104.35
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 31.55
Offer Price 45.80
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 115.00
0.10 0.00 0.00% 153.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,42,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 105.00
58.25 0.00 0.00% 95.50
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 39.85
Offer Price 52.95
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 105.00
0.15 0.00 0.00% 153.60
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 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 120.00
24.45 0.00 0.00% 129.30
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 27.90
Offer Price 39.30
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 120.00
0.10 0.00 0.00% 153.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,04,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,26,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 165.00
14.20 0.00 0.00% 139.55
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 11.55
Offer Price 12.20
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 190.00
0.05 0.00 0.00% 153.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 190.00
22.20 0.00 0.00% 131.55
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 33.55
Offer Price 43.35
Bid Quantity 1,50,000
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 187.50
0.10 0.00 0.00% 153.65
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 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 132.50
14.90 0.00 0.00% 138.85
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 20.35
Offer Price 21.90
Bid Quantity 42,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 117.50
0.30 0.00 0.00% 153.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 122.50
0.20 0.00 0.00% 153.55
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 0.05
Offer Price 0.30
Bid Quantity 2,10,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 177.50
0.25 0.00 0.00% 153.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 177.50
36.50 0.00 0.00% 117.25
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 21.05
Offer Price 25.90
Bid Quantity 1,50,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 127.50
0.40 0.00 0.00% 153.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.15
Offer Price 0.85
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 100.00
46.00 0.00 0.00% 107.75
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 52.30
Offer Price 53.90
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 100.00
0.05 0.00 0.00% 153.70
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 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
CE 175.00
0.25 0.00 0.00% 153.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,16,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 175.00
25.25 0.00 0.00% 128.50
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 20.75
Offer Price 22.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 132.50
0.35 -0.05 -12.50% 153.40
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 12,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 160.00
7.90 -2.85 -26.51% 145.85
Previous Close 10.75
Open 8.30
High 8.30
Low 7.90
Vol 12,000
Open Interest (OI) 8,10,000
Change in OI 0
Bid Price 7.65
Offer Price 8.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 137.50
0.55 -0.25 -31.25% 153.20
Previous Close 0.80
Open 0.60
High 0.60
Low 0.50
Vol 36,000
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 130.00
0.20 -0.10 -33.33% 153.55
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 2,28,000
Open Interest (OI) 12,66,000
Change in OI -18,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,90,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 155.00
4.80 -2.50 -34.25% 148.95
Previous Close 7.30
Open 5.50
High 5.50
Low 4.80
Vol 18,000
Open Interest (OI) 4,02,000
Change in OI 0
Bid Price 4.50
Offer Price 5.05
Bid Quantity 18,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 152.50
3.40 -2.35 -40.87% 150.35
Previous Close 5.75
Open 3.90
High 3.90
Low 3.40
Vol 78,000
Open Interest (OI) 1,38,000
Change in OI 30,000
Bid Price 3.45
Offer Price 3.55
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 150.00
2.50 -1.80 -41.86% 151.25
Previous Close 4.30
Open 3.60
High 3.75
Low 2.50
Vol 5,04,000
Open Interest (OI) 10,98,000
Change in OI 2,40,000
Bid Price 2.50
Offer Price 2.60
Bid Quantity 12,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 147.50
1.70 -1.40 -45.16% 152.05
Previous Close 3.10
Open 2.25
High 2.25
Low 1.65
Vol 66,000
Open Interest (OI) 1,98,000
Change in OI 42,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 135.00
0.30 -0.25 -45.45% 153.45
Previous Close 0.55
Open 0.40
High 0.40
Low 0.30
Vol 3,78,000
Open Interest (OI) 11,34,000
Change in OI -24,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,12,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 140.00
0.60 -0.50 -45.45% 153.15
Previous Close 1.10
Open 0.90
High 0.90
Low 0.55
Vol 3,72,000
Open Interest (OI) 10,20,000
Change in OI -18,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 30,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 145.00
1.20 -1.10 -47.83% 152.55
Previous Close 2.30
Open 2.30
High 2.30
Low 1.15
Vol 5,76,000
Open Interest (OI) 9,00,000
Change in OI 1,92,000
Bid Price 1.15
Offer Price 1.20
Bid Quantity 24,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
25-07-2019
OPTSTK
PE 142.50
0.80 -0.80 -50.00% 152.95
Previous Close 1.60
Open 1.00
High 1.00
Low 0.80
Vol 24,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 155.00
6.65 1.45 27.88% 147.10
Previous Close 5.20
Open 6.65
High 6.65
Low 6.65
Vol 60,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 6.35
Offer Price 6.80
Bid Quantity 24,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 150.00
8.00 0.75 10.34% 145.75
Previous Close 7.25
Open 8.00
High 8.00
Low 8.00
Vol 6,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 8.90
Offer Price 9.55
Bid Quantity 18,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 135.00
9.85 0.00 0.00% 143.90
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 19.15
Offer Price 20.20
Bid Quantity 72,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 162.50
2.00 0.00 0.00% 151.75
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 3.55
Offer Price 4.10
Bid Quantity 72,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 157.50
5.00 0.00 0.00% 148.75
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 5.40
Offer Price 5.80
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 157.50
6.65 0.00 0.00% 147.10
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 9.80
Offer Price 10.40
Bid Quantity 12,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 130.00
12.00 0.00 0.00% 141.75
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 23.50
Offer Price 24.60
Bid Quantity 72,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 130.00
3.10 0.00 0.00% 150.65
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 0.90
Offer Price 1.50
Bid Quantity 24,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 140.00
13.90 0.00 0.00% 139.85
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 15.30
Offer Price 16.15
Bid Quantity 24,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 140.00
3.30 0.00 0.00% 150.45
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 2.55
Offer Price 3.05
Bid Quantity 12,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 185.00
1.20 0.00 0.00% 152.55
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 0.25
Offer Price 1.00
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 115.00
2.00 0.00 0.00% 151.75
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 0.05
Offer Price 0.60
Bid Quantity 24,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 142.50
4.00 0.00 0.00% 149.75
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 3.20
Offer Price 3.50
Bid Quantity 18,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 125.00
13.95 0.00 0.00% 139.80
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 28.05
Offer Price 29.15
Bid Quantity 72,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 125.00
1.00 0.00 0.00% 152.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.50
Offer Price 1.05
Bid Quantity 24,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 120.00
2.50 0.00 0.00% 151.25
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 0.15
Offer Price 0.75
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 165.00
2.10 0.00 0.00% 151.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.00
Offer Price 3.30
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 165.00
21.25 0.00 0.00% 132.50
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 14.40
Offer Price 15.30
Bid Quantity 12,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 160.00
3.50 0.00 0.00% 150.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,000
Change in OI 0
Bid Price 4.30
Offer Price 4.85
Bid Quantity 36,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 160.00
16.00 0.00 0.00% 137.75
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 11.00
Offer Price 11.60
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 155.00
9.20 0.00 0.00% 144.55
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 8.20
Offer Price 8.95
Bid Quantity 72,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 170.00
1.50 0.00 0.00% 152.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 1.80
Offer Price 2.60
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 170.00
21.10 0.00 0.00% 132.65
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 18.35
Offer Price 19.60
Bid Quantity 60,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 180.00
0.65 0.00 0.00% 153.10
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 0.60
Offer Price 0.95
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 180.00
40.75 0.00 0.00% 113.00
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 27.05
Offer Price 28.40
Bid Quantity 60,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 147.50
2.75 0.00 0.00% 151.00
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 4.80
Offer Price 5.25
Bid Quantity 18,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 145.00
10.50 0.00 0.00% 143.25
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 11.60
Offer Price 12.45
Bid Quantity 12,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 145.00
6.10 0.00 0.00% 147.65
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 3.95
Offer Price 4.30
Bid Quantity 12,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 122.50
0.95 0.00 0.00% 152.80
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 0.30
Offer Price 0.90
Bid Quantity 48,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 152.50
4.65 0.00 0.00% 149.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 6.95
Offer Price 7.60
Bid Quantity 48,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
CE 175.00
0.90 0.00 0.00% 152.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 1.10
Offer Price 1.60
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 175.00
25.00 0.00 0.00% 128.75
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 22.60
Offer Price 23.90
Bid Quantity 72,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 150.00
6.20 -1.30 -17.33% 147.55
Previous Close 7.50
Open 6.00
High 6.20
Low 6.00
Vol 18,000
Open Interest (OI) 1,26,000
Change in OI 12,000
Bid Price 6.00
Offer Price 6.30
Bid Quantity 6,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-08-2019
OPTSTK
PE 135.00
1.80 -1.30 -41.94% 151.95
Previous Close 3.10
Open 1.80
High 1.80
Low 1.80
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.45
Offer Price 2.10
Bid Quantity 60,000
Offer Quantity 84,000

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