Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
96.00
Change Change %
2.00 2.13%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
95.95
Change Change %
2.00 2.13%

Updated:19 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE92.50
4.95 1.20 32.00% 91.05
Previous Close 3.75
Open 3.55
High 4.95
Low 3.55
Vol 42,000
Open Interest (OI) 84,000
Change in OI -18,000
Bid Price 4.85
Offer Price 5.90
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE95.00
3.40 0.75 28.30% 92.60
Previous Close 2.65
Open 3.00
High 3.45
Low 2.35
Vol 22,98,000
Open Interest (OI) 5,70,000
Change in OI 24,000
Bid Price 3.20
Offer Price 3.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE97.50
2.20 0.40 22.22% 93.80
Previous Close 1.80
Open 2.00
High 2.20
Low 1.60
Vol 4,50,000
Open Interest (OI) 2,58,000
Change in OI -6,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE100.00
1.40 0.25 21.74% 94.60
Previous Close 1.15
Open 1.15
High 1.45
Low 0.95
Vol 27,48,000
Open Interest (OI) 29,82,000
Change in OI -3,12,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 12,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE107.50
0.35 0.05 16.67% 95.65
Previous Close 0.30
Open 0.25
High 0.35
Low 0.25
Vol 96,000
Open Interest (OI) 4,02,000
Change in OI -18,000
Bid Price 0.30
Offer Price 0.55
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
0.85 0.10 13.33% 95.15
Previous Close 0.75
Open 0.80
High 0.90
Low 0.60
Vol 4,92,000
Open Interest (OI) 4,20,000
Change in OI -72,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE105.00
0.55 0.05 10.00% 95.45
Previous Close 0.50
Open 0.45
High 0.55
Low 0.40
Vol 11,16,000
Open Interest (OI) 23,94,000
Change in OI -2,40,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 60,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE90.00
6.30 0.30 5.00% 89.70
Previous Close 6.00
Open 5.55
High 6.30
Low 5.50
Vol 24,000
Open Interest (OI) 54,000
Change in OI 12,000
Bid Price 6.35
Offer Price 7.25
Bid Quantity 60,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE107.50
7.85 0.00 0.00% 88.15
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 2.25
Offer Price 0.00
Bid Quantity 60,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE110.00
17.55 0.00 0.00% 78.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,74,000
Change in OI 0
Bid Price 12.40
Offer Price 0.00
Bid Quantity 60,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE70.00
0.15 0.00 0.00% 95.85
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE112.50
0.20 0.00 0.00% 95.80
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 0.15
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE112.50
13.50 0.00 0.00% 82.50
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 6.20
Offer Price 0.00
Bid Quantity 60,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE130.00
0.10 0.00 0.00% 95.90
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE115.00
18.40 0.00 0.00% 77.60
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE125.00
0.20 0.00 0.00% 95.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE77.50
0.15 0.00 0.00% 95.85
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE72.50
0.40 0.00 0.00% 95.60
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
29-10-2020
OPTSTK
CE117.50
0.10 0.00 0.00% 95.90
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 0.05
Offer Price 0.35
Bid Quantity 1,26,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE87.50
5.45 0.00 0.00% 90.55
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 0.45
Offer Price 9.40
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE105.00
11.15 -0.30 -2.62% 84.85
Previous Close 11.45
Open 11.15
High 11.15
Low 11.15
Vol 6,000
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 6.95
Offer Price 9.30
Bid Quantity 60,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE110.00
0.20 -0.05 -20.00% 95.80
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 3,66,000
Open Interest (OI) 16,20,000
Change in OI -1,80,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,82,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE102.50
7.15 -1.90 -20.99% 88.85
Previous Close 9.05
Open 7.15
High 7.15
Low 7.15
Vol 6,000
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 6.75
Offer Price 7.05
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE100.00
5.25 -1.40 -21.05% 90.75
Previous Close 6.65
Open 5.75
High 6.85
Low 5.25
Vol 54,000
Open Interest (OI) 9,00,000
Change in OI -24,000
Bid Price 4.65
Offer Price 5.10
Bid Quantity 54,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE82.50
0.15 -0.05 -25.00% 95.85
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
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
3.35 -1.60 -32.32% 92.65
Previous Close 4.95
Open 4.80
High 4.80
Low 3.30
Vol 54,000
Open Interest (OI) 2,76,000
Change in OI -18,000
Bid Price 3.30
Offer Price 6.60
Bid Quantity 6,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE115.00
0.10 -0.05 -33.33% 95.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 1,74,000
Open Interest (OI) 7,14,000
Change in OI -36,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE120.00
0.10 -0.05 -33.33% 95.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 72,000
Open Interest (OI) 4,50,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,52,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE95.00
2.00 -1.40 -41.18% 94.00
Previous Close 3.40
Open 2.55
High 3.40
Low 2.00
Vol 7,02,000
Open Interest (OI) 6,90,000
Change in OI 24,000
Bid Price 1.95
Offer Price 2.10
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE92.50
1.10 -1.10 -50.00% 94.90
Previous Close 2.20
Open 1.75
High 2.00
Low 1.10
Vol 5,58,000
Open Interest (OI) 4,98,000
Change in OI 30,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE87.50
0.35 -0.35 -50.00% 95.65
Previous Close 0.70
Open 0.50
High 0.65
Low 0.35
Vol 1,98,000
Open Interest (OI) 1,32,000
Change in OI -30,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE90.00
0.55 -0.70 -56.00% 95.45
Previous Close 1.25
Open 0.95
High 1.20
Low 0.55
Vol 9,42,000
Open Interest (OI) 14,70,000
Change in OI -90,000
Bid Price 0.50
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
PE80.00
0.10 -0.15 -60.00% 95.90
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 48,000
Open Interest (OI) 3,12,000
Change in OI 24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE85.00
0.15 -0.25 -62.50% 95.85
Previous Close 0.40
Open 0.30
High 0.30
Low 0.15
Vol 2,28,000
Open Interest (OI) 3,48,000
Change in OI -12,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,52,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
PE75.00
0.10 -1.00 -90.91% 95.90
Previous Close 1.10
Open 0.10
High 0.25
Low 0.10
Vol 72,000
Open Interest (OI) 72,000
Change in OI 30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 84,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
29-10-2020
OPTSTK
CE135.00
0.05 -0.80 -94.12% 95.95
Previous Close 0.85
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE80.00
1.20 0.70 140.00% 94.80
Previous Close 0.50
Open 1.35
High 1.35
Low 0.55
Vol 30,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
CE100.00
3.85 1.10 40.00% 92.15
Previous Close 2.75
Open 3.50
High 3.85
Low 3.30
Vol 66,000
Open Interest (OI) 60,000
Change in OI 12,000
Bid Price 3.30
Offer Price 3.90
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
CE110.00
1.50 0.30 25.00% 94.50
Previous Close 1.20
Open 1.20
High 1.50
Low 1.15
Vol 1,08,000
Open Interest (OI) 2,58,000
Change in OI 60,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE92.50
5.35 0.00 0.00% 90.65
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 2.50
Offer Price 4.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE70.00
0.20 0.00 0.00% 95.80
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 0.10
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE85.00
1.65 0.00 0.00% 94.35
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 0.70
Offer Price 1.75
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
CE105.00
2.10 0.00 0.00% 93.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 2.05
Offer Price 2.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE90.00
3.20 0.00 0.00% 92.80
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 1.70
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE75.00
0.30 0.00 0.00% 95.70
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 18,000
Open Interest (OI) 12,000
Change in OI -18,000
Bid Price 0.25
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE77.50
0.45 0.00 0.00% 95.55
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 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE72.50
0.15 0.00 0.00% 95.85
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 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
CE95.00
6.80 0.00 0.00% 89.20
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 3.10
Offer Price 6.85
Bid Quantity 60,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE100.00
8.00 0.00 0.00% 88.00
Previous Close 8.00
Open 7.95
High 8.00
Low 7.95
Vol 12,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 8.75
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
26-11-2020
OPTSTK
PE82.50
0.60 -0.35 -36.84% 95.40
Previous Close 0.95
Open 0.60
High 0.60
Low 0.60
Vol 6,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.50
Offer Price 1.35
Bid Quantity 12,000
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