Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1535.70
Change Change %
15.35 1.01%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
1536.10
Change Change %
15.65 1.03%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1347.25
6.95 0.55 8.59% 1528.75
Previous Close 6.40
Open 7.50
High 7.50
Low 5.25
Vol 6,060
Open Interest (OI) 8,585
Change in OI -4,545
Bid Price 5.50
Offer Price 6.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1200.00
1.85 0.05 2.78% 1533.85
Previous Close 1.80
Open 2.25
High 2.30
Low 1.70
Vol 67,165
Open Interest (OI) 5,29,240
Change in OI 12,625
Bid Price 1.75
Offer Price 1.95
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1743.45
4.50 0.10 2.27% 1531.20
Previous Close 4.40
Open 4.55
High 5.45
Low 3.95
Vol 1,49,480
Open Interest (OI) 1,01,000
Change in OI 63,125
Bid Price 4.30
Offer Price 4.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1585.00
32.00 0.70 2.24% 1503.70
Previous Close 31.30
Open 28.00
High 33.00
Low 26.40
Vol 1,91,900
Open Interest (OI) 1,73,215
Change in OI -15,655
Bid Price 31.15
Offer Price 32.00
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1680.00
10.35 0.20 1.97% 1525.35
Previous Close 10.15
Open 8.95
High 11.30
Low 8.60
Vol 1,85,840
Open Interest (OI) 59,590
Change in OI 22,725
Bid Price 8.15
Offer Price 10.30
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1480.00
85.50 1.60 1.91% 1450.20
Previous Close 83.90
Open 77.00
High 87.05
Low 73.00
Vol 1,17,160
Open Interest (OI) 3,61,580
Change in OI -37,370
Bid Price 84.45
Offer Price 86.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1540.00
50.95 0.85 1.70% 1484.75
Previous Close 50.10
Open 42.00
High 52.65
Low 41.15
Vol 27,05,790
Open Interest (OI) 8,18,100
Change in OI 3,83,295
Bid Price 50.70
Offer Price 51.00
Bid Quantity 505
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1520.00
61.00 0.95 1.58% 1474.70
Previous Close 60.05
Open 52.00
High 62.55
Low 50.10
Vol 7,54,975
Open Interest (OI) 2,35,330
Change in OI -55,045
Bid Price 59.10
Offer Price 61.30
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1660.00
13.10 0.20 1.55% 1522.60
Previous Close 12.90
Open 11.95
High 14.00
Low 10.80
Vol 2,60,580
Open Interest (OI) 1,15,140
Change in OI 17,170
Bid Price 12.90
Offer Price 13.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1525.55
57.90 0.80 1.40% 1477.80
Previous Close 57.10
Open 50.75
High 59.50
Low 47.95
Vol 3,32,795
Open Interest (OI) 1,33,320
Change in OI -6,060
Bid Price 55.60
Offer Price 58.00
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1560.00
41.30 0.55 1.35% 1494.40
Previous Close 40.75
Open 36.45
High 43.10
Low 33.85
Vol 18,56,380
Open Interest (OI) 4,10,565
Change in OI 1,77,255
Bid Price 40.85
Offer Price 41.40
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1500.00
72.45 0.90 1.26% 1463.25
Previous Close 71.55
Open 61.95
High 74.00
Low 60.70
Vol 8,76,680
Open Interest (OI) 11,49,880
Change in OI -96,960
Bid Price 71.25
Offer Price 72.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1600.00
26.80 0.30 1.13% 1508.90
Previous Close 26.50
Open 22.50
High 28.50
Low 21.85
Vol 26,63,880
Open Interest (OI) 10,93,320
Change in OI 62,110
Bid Price 26.70
Offer Price 27.00
Bid Quantity 505
Offer Quantity 12,120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1505.75
69.45 0.70 1.02% 1466.25
Previous Close 68.75
Open 61.55
High 70.50
Low 57.60
Vol 66,660
Open Interest (OI) 82,315
Change in OI -12,120
Bid Price 67.55
Offer Price 69.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1466.10
94.70 0.95 1.01% 1441.00
Previous Close 93.75
Open 85.55
High 96.00
Low 83.15
Vol 43,935
Open Interest (OI) 29,795
Change in OI -2,020
Bid Price 94.05
Offer Price 96.50
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1644.40
15.80 0.15 0.96% 1519.90
Previous Close 15.65
Open 14.10
High 16.55
Low 13.15
Vol 57,570
Open Interest (OI) 69,185
Change in OI 2,525
Bid Price 15.50
Offer Price 15.75
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1580.00
33.35 0.30 0.91% 1502.35
Previous Close 33.05
Open 30.35
High 35.20
Low 27.35
Vol 6,20,645
Open Interest (OI) 1,31,300
Change in OI -7,575
Bid Price 32.95
Offer Price 33.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1720.00
6.45 0.05 0.78% 1529.25
Previous Close 6.40
Open 6.50
High 7.10
Low 5.90
Vol 28,785
Open Interest (OI) 13,130
Change in OI 12,625
Bid Price 5.60
Offer Price 6.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1460.00
99.00 0.75 0.76% 1436.70
Previous Close 98.25
Open 91.00
High 100.35
Low 86.00
Vol 1,20,190
Open Interest (OI) 3,19,665
Change in OI -18,180
Bid Price 99.00
Offer Price 100.20
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1620.00
21.10 0.15 0.72% 1514.60
Previous Close 20.95
Open 21.20
High 22.30
Low 17.45
Vol 3,28,250
Open Interest (OI) 1,59,075
Change in OI 22,725
Bid Price 20.05
Offer Price 21.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1400.00
147.00 0.95 0.65% 1388.70
Previous Close 146.05
Open 133.95
High 149.35
Low 130.00
Vol 1,38,370
Open Interest (OI) 2,50,985
Change in OI -26,765
Bid Price 144.95
Offer Price 149.50
Bid Quantity 12,120
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1640.00
16.50 0.05 0.30% 1519.20
Previous Close 16.45
Open 14.00
High 17.60
Low 13.65
Vol 4,91,870
Open Interest (OI) 2,65,125
Change in OI 55,045
Bid Price 16.05
Offer Price 16.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1446.30
108.50 0.30 0.28% 1427.20
Previous Close 108.20
Open 100.00
High 109.00
Low 96.55
Vol 20,705
Open Interest (OI) 28,785
Change in OI -1,515
Bid Price 107.70
Offer Price 111.70
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1129.30
288.00 0.00 0.00% 1247.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,200
Change in OI 0
Bid Price 392.20
Offer Price 410.95
Bid Quantity 6,060
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1149.10
269.00 0.00 0.00% 1266.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,060
Change in OI 0
Bid Price 373.00
Offer Price 391.55
Bid Quantity 6,060
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1149.10
2.00 0.00 0.00% 1533.70
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.50
Offer Price 3.70
Bid Quantity 505
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1565.15
77.55 0.00 0.00% 1458.15
Previous Close 77.55
Open 76.25
High 77.55
Low 76.25
Vol 1,010
Open Interest (OI) 21,210
Change in OI 0
Bid Price 62.55
Offer Price 68.50
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1723.65
6.00 0.00 0.00% 1529.70
Previous Close 6.00
Open 5.60
High 6.75
Low 5.55
Vol 19,695
Open Interest (OI) 54,035
Change in OI 7,575
Bid Price 5.70
Offer Price 6.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1380.00
164.00 0.00 0.00% 1371.70
Previous Close 164.00
Open 164.00
High 164.00
Low 164.00
Vol 505
Open Interest (OI) 19,190
Change in OI -505
Bid Price 154.40
Offer Price 165.80
Bid Quantity 10,605
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE891.55
1.00 0.00 0.00% 1534.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,595
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 9,595
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1620.00
106.65 0.00 0.00% 1429.05
Previous Close 106.65
Open 115.85
High 115.85
Low 106.65
Vol 2,020
Open Interest (OI) 2,020
Change in OI 1,515
Bid Price 102.45
Offer Price 106.70
Bid Quantity 5,050
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1426.50
125.50 0.00 0.00% 1410.20
Previous Close 125.50
Open 114.40
High 125.50
Low 110.95
Vol 10,100
Open Interest (OI) 38,380
Change in OI -1,515
Bid Price 122.60
Offer Price 126.50
Bid Quantity 7,575
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1228.35
243.00 0.00 0.00% 1292.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 300.10
Offer Price 312.55
Bid Quantity 7,070
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1228.35
2.75 0.00 0.00% 1532.95
Previous Close 2.75
Open 3.70
High 3.70
Low 2.75
Vol 1,515
Open Interest (OI) 8,080
Change in OI 0
Bid Price 1.80
Offer Price 2.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1340.00
145.00 0.00 0.00% 1390.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 199.50
Offer Price 205.50
Bid Quantity 505
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1320.00
208.00 0.00 0.00% 1327.70
Previous Close 208.00
Open 208.00
High 208.00
Low 208.00
Vol 505
Open Interest (OI) 3,535
Change in OI 0
Bid Price 217.65
Offer Price 223.90
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1367.05
161.10 0.00 0.00% 1374.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 173.00
Offer Price 180.10
Bid Quantity 5,555
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1367.05
8.45 0.00 0.00% 1527.25
Previous Close 8.45
Open 8.10
High 12.20
Low 8.05
Vol 3,535
Open Interest (OI) 21,210
Change in OI 0
Bid Price 6.20
Offer Price 8.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE792.50
711.35 0.00 0.00% 824.35
Previous Close 711.35
Open 711.35
High 711.35
Low 711.35
Vol 1,010
Open Interest (OI) 3,030
Change in OI 1,010
Bid Price 716.75
Offer Price 747.20
Bid Quantity 6,060
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1763.30
253.00 0.00 0.00% 1282.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 225.55
Offer Price 242.55
Bid Quantity 4,040
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1280.00
247.65 0.00 0.00% 1288.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 254.55
Offer Price 263.10
Bid Quantity 5,050
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1624.60
20.00 0.00 0.00% 1515.70
Previous Close 20.00
Open 17.15
High 20.75
Low 17.15
Vol 22,725
Open Interest (OI) 20,705
Change in OI 0
Bid Price 17.80
Offer Price 21.65
Bid Quantity 7,575
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1386.85
159.25 0.00 0.00% 1376.45
Previous Close 159.25
Open 145.35
High 160.00
Low 145.35
Vol 2,525
Open Interest (OI) 32,825
Change in OI -2,020
Bid Price 158.00
Offer Price 165.85
Bid Quantity 1,010
Offer Quantity 10,605
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1208.55
268.00 0.00 0.00% 1267.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 319.15
Offer Price 336.50
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1208.55
3.00 0.00 0.00% 1532.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 1.25
Offer Price 2.95
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1307.60
228.80 0.00 0.00% 1306.90
Previous Close 228.80
Open 228.80
High 228.80
Low 228.80
Vol 505
Open Interest (OI) 3,535
Change in OI 0
Bid Price 226.75
Offer Price 236.95
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1260.00
265.00 0.00 0.00% 1270.70
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 269.30
Offer Price 284.15
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1684.05
184.80 0.00 0.00% 1350.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 153.05
Offer Price 159.35
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1268.00
202.00 0.00 0.00% 1333.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 261.55
Offer Price 275.45
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1268.00
3.50 0.00 0.00% 1532.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 1.50
Offer Price 3.90
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1240.00
230.00 0.00 0.00% 1305.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 288.70
Offer Price 300.95
Bid Quantity 7,070
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1240.00
2.30 0.00 0.00% 1533.40
Previous Close 2.30
Open 3.30
High 3.30
Low 2.30
Vol 7,070
Open Interest (OI) 28,280
Change in OI 505
Bid Price 2.25
Offer Price 2.50
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1585.00
80.00 0.00 0.00% 1455.70
Previous Close 80.00
Open 90.00
High 94.45
Low 80.00
Vol 6,060
Open Interest (OI) 35,855
Change in OI -505
Bid Price 77.70
Offer Price 80.95
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1360.00
178.15 0.00 0.00% 1357.55
Previous Close 178.15
Open 178.15
High 178.15
Low 178.15
Vol 505
Open Interest (OI) 27,775
Change in OI 0
Bid Price 182.20
Offer Price 185.90
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1010.40
447.00 0.00 0.00% 1088.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,330
Change in OI 0
Bid Price 512.60
Offer Price 533.50
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1010.40
0.70 0.00 0.00% 1535.00
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 505
Open Interest (OI) 34,845
Change in OI 505
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1050.05
417.00 0.00 0.00% 1118.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 476.55
Offer Price 494.70
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1050.05
0.70 0.00 0.00% 1535.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.30
Offer Price 1.20
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1030.25
0.70 0.00 0.00% 1535.00
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1660.00
147.45 0.00 0.00% 1388.25
Previous Close 147.45
Open 147.45
High 147.45
Low 147.45
Vol 505
Open Interest (OI) 0
Change in OI -505
Bid Price 125.80
Offer Price 146.50
Bid Quantity 1,010
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1406.65
128.75 0.00 0.00% 1406.95
Previous Close 128.75
Open 130.20
High 134.45
Low 126.85
Vol 2,525
Open Interest (OI) 16,160
Change in OI -1,010
Bid Price 140.15
Offer Price 144.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1089.65
429.95 0.00 0.00% 1105.75
Previous Close 429.95
Open 429.95
High 429.95
Low 429.95
Vol 2,020
Open Interest (OI) 12,625
Change in OI 2,020
Bid Price 439.55
Offer Price 449.95
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1089.65
1.10 0.00 0.00% 1534.60
Previous Close 1.10
Open 0.90
High 1.25
Low 0.80
Vol 13,130
Open Interest (OI) 1,14,130
Change in OI -505
Bid Price 0.90
Offer Price 1.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1287.80
242.50 0.00 0.00% 1293.20
Previous Close 242.50
Open 242.50
High 242.50
Low 242.50
Vol 505
Open Interest (OI) 55,045
Change in OI 0
Bid Price 245.45
Offer Price 255.80
Bid Quantity 7,575
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1545.35
55.75 0.00 0.00% 1479.95
Previous Close 55.75
Open 60.80
High 63.20
Low 55.75
Vol 4,040
Open Interest (OI) 18,180
Change in OI 1,515
Bid Price 55.15
Offer Price 55.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1680.00
165.55 0.00 0.00% 1370.15
Previous Close 165.55
Open 165.55
High 165.55
Low 165.55
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 149.35
Offer Price 162.95
Bid Quantity 1,010
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1109.50
425.00 0.00 0.00% 1110.70
Previous Close 425.00
Open 425.00
High 425.00
Low 425.00
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 417.40
Offer Price 430.75
Bid Quantity 6,060
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1109.50
1.45 0.00 0.00% 1534.25
Previous Close 1.45
Open 1.45
High 1.45
Low 1.45
Vol 1,010
Open Interest (OI) 3,535
Change in OI 505
Bid Price 0.70
Offer Price 1.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1168.90
290.00 0.00 0.00% 1245.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 353.50
Offer Price 375.40
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1220.00
1.85 0.00 0.00% 1533.85
Previous Close 1.85
Open 2.05
High 2.05
Low 1.80
Vol 4,040
Open Interest (OI) 6,060
Change in OI 3,030
Bid Price 1.85
Offer Price 2.20
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1580.00
86.45 0.00 0.00% 1449.25
Previous Close 86.45
Open 86.45
High 86.45
Low 86.45
Vol 505
Open Interest (OI) 6,060
Change in OI 505
Bid Price 75.05
Offer Price 76.85
Bid Quantity 5,050
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE931.15
9.00 0.00 0.00% 1526.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE990.60
501.25 0.00 0.00% 1034.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 535.40
Offer Price 553.95
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE990.60
0.90 0.00 0.00% 1534.80
Previous Close 0.90
Open 0.95
High 0.95
Low 0.80
Vol 7,070
Open Interest (OI) 1,00,495
Change in OI 2,525
Bid Price 0.55
Offer Price 0.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1248.15
213.35 0.00 0.00% 1322.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,525
Change in OI 0
Bid Price 280.75
Offer Price 296.80
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1300.00
235.00 0.00 0.00% 1300.70
Previous Close 235.00
Open 225.10
High 235.00
Low 222.10
Vol 3,535
Open Interest (OI) 33,835
Change in OI -1,515
Bid Price 238.85
Offer Price 243.35
Bid Quantity 1,010
Offer Quantity 6,565
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1604.80
95.00 0.00 0.00% 1440.70
Previous Close 95.00
Open 104.60
High 104.60
Low 95.00
Vol 1,515
Open Interest (OI) 8,585
Change in OI 0
Bid Price 90.15
Offer Price 95.95
Bid Quantity 4,545
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1200.00
310.00 0.00 0.00% 1225.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,805
Change in OI 0
Bid Price 324.85
Offer Price 344.20
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE911.35
2.70 0.00 0.00% 1533.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.35
Offer Price 3.00
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1327.40
136.65 0.00 0.00% 1399.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 209.00
Offer Price 218.00
Bid Quantity 5,050
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1327.40
6.50 0.00 0.00% 1529.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,050
Change in OI 0
Bid Price 4.00
Offer Price 6.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1188.75
335.40 0.00 0.00% 1200.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,220
Change in OI 0
Bid Price 340.75
Offer Price 356.80
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1485.90
80.85 -0.10 -0.12% 1454.85
Previous Close 80.95
Open 69.90
High 83.05
Low 69.90
Vol 90,395
Open Interest (OI) 1,07,565
Change in OI -18,180
Bid Price 79.10
Offer Price 82.55
Bid Quantity 6,565
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1220.00
315.00 -0.50 -0.16% 1220.70
Previous Close 315.50
Open 316.00
High 316.00
Low 315.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 1,010
Bid Price 308.70
Offer Price 322.30
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1420.00
129.30 -0.50 -0.39% 1406.40
Previous Close 129.80
Open 120.35
High 130.25
Low 116.20
Vol 12,120
Open Interest (OI) 90,900
Change in OI -2,020
Bid Price 129.15
Offer Price 131.60
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1440.00
114.15 -0.50 -0.44% 1421.55
Previous Close 114.65
Open 105.00
High 116.85
Low 102.00
Vol 63,630
Open Interest (OI) 1,61,095
Change in OI -2,525
Bid Price 113.30
Offer Price 115.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1604.80
25.20 -0.15 -0.59% 1510.50
Previous Close 25.35
Open 24.75
High 26.70
Low 21.25
Vol 1,26,250
Open Interest (OI) 47,975
Change in OI 18,685
Bid Price 25.05
Offer Price 25.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1700.00
7.90 -0.05 -0.63% 1527.80
Previous Close 7.95
Open 7.65
High 9.10
Low 6.90
Vol 9,04,960
Open Interest (OI) 6,63,570
Change in OI 54,540
Bid Price 7.90
Offer Price 8.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1600.00
90.00 -0.60 -0.66% 1445.70
Previous Close 90.60
Open 100.75
High 103.00
Low 89.95
Vol 17,675
Open Interest (OI) 37,875
Change in OI 2,525
Bid Price 88.70
Offer Price 90.10
Bid Quantity 4,545
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1565.15
38.50 -0.35 -0.90% 1497.20
Previous Close 38.85
Open 36.40
High 40.85
Low 32.80
Vol 1,00,495
Open Interest (OI) 32,320
Change in OI 5,555
Bid Price 38.40
Offer Price 39.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1307.60
5.20 -0.05 -0.95% 1530.50
Previous Close 5.25
Open 6.00
High 6.00
Low 4.50
Vol 6,565
Open Interest (OI) 14,140
Change in OI 1,010
Bid Price 4.15
Offer Price 5.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1505.75
38.05 -0.40 -1.04% 1497.65
Previous Close 38.45
Open 46.80
High 48.30
Low 38.05
Vol 70,700
Open Interest (OI) 26,260
Change in OI 4,040
Bid Price 37.20
Offer Price 37.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1525.55
47.00 -0.50 -1.05% 1488.70
Previous Close 47.50
Open 50.65
High 56.00
Low 46.40
Vol 55,550
Open Interest (OI) 27,270
Change in OI 11,110
Bid Price 45.30
Offer Price 46.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1300.00
3.95 -0.05 -1.25% 1531.75
Previous Close 4.00
Open 5.50
High 5.50
Low 3.60
Vol 3,30,775
Open Interest (OI) 5,64,085
Change in OI 37,875
Bid Price 3.95
Offer Price 4.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1466.10
24.70 -0.35 -1.40% 1511.00
Previous Close 25.05
Open 29.05
High 31.35
Low 24.45
Vol 96,960
Open Interest (OI) 34,340
Change in OI -1,515
Bid Price 24.10
Offer Price 24.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1287.80
3.25 -0.05 -1.52% 1532.45
Previous Close 3.30
Open 4.85
High 4.85
Low 3.25
Vol 11,615
Open Interest (OI) 1,23,220
Change in OI -3,030
Bid Price 3.10
Offer Price 3.80
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1260.00
2.65 -0.05 -1.85% 1533.05
Previous Close 2.70
Open 3.80
High 4.00
Low 2.60
Vol 26,260
Open Interest (OI) 79,790
Change in OI -2,525
Bid Price 2.55
Offer Price 2.75
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1560.00
64.00 -1.40 -2.14% 1471.70
Previous Close 65.40
Open 73.40
High 75.75
Low 64.00
Vol 25,755
Open Interest (OI) 26,765
Change in OI 9,090
Bid Price 62.45
Offer Price 64.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1763.30
3.70 -0.10 -2.63% 1532.00
Previous Close 3.80
Open 4.30
High 4.70
Low 3.65
Vol 1,71,195
Open Interest (OI) 1,83,315
Change in OI 42,925
Bid Price 3.60
Offer Price 3.75
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1380.00
8.50 -0.30 -3.41% 1527.20
Previous Close 8.80
Open 11.10
High 11.60
Low 8.35
Vol 2,44,925
Open Interest (OI) 1,39,380
Change in OI -11,110
Bid Price 7.85
Offer Price 8.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1320.00
4.25 -0.15 -3.41% 1531.45
Previous Close 4.40
Open 5.40
High 5.80
Low 4.20
Vol 81,305
Open Interest (OI) 1,04,535
Change in OI -505
Bid Price 4.25
Offer Price 4.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1460.00
22.65 -0.80 -3.41% 1513.05
Previous Close 23.45
Open 28.05
High 30.25
Low 22.50
Vol 5,76,710
Open Interest (OI) 2,63,610
Change in OI 28,785
Bid Price 22.10
Offer Price 22.70
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1684.05
9.50 -0.35 -3.55% 1526.20
Previous Close 9.85
Open 9.80
High 10.75
Low 8.35
Vol 49,995
Open Interest (OI) 1,28,775
Change in OI 3,535
Bid Price 9.10
Offer Price 9.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1400.00
10.80 -0.40 -3.57% 1524.90
Previous Close 11.20
Open 13.05
High 14.55
Low 10.50
Vol 8,74,660
Open Interest (OI) 14,28,640
Change in OI 15,650
Bid Price 10.60
Offer Price 10.80
Bid Quantity 5,555
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1520.00
43.00 -1.60 -3.59% 1492.70
Previous Close 44.60
Open 47.25
High 54.95
Low 43.00
Vol 3,64,610
Open Interest (OI) 1,65,640
Change in OI 27,270
Bid Price 42.00
Offer Price 43.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1485.90
30.00 -1.15 -3.69% 1505.70
Previous Close 31.15
Open 37.00
High 39.55
Low 30.00
Vol 2,40,380
Open Interest (OI) 1,12,110
Change in OI -6,060
Bid Price 24.40
Offer Price 30.15
Bid Quantity 9,595
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1500.00
34.80 -1.40 -3.87% 1500.90
Previous Close 36.20
Open 44.70
High 45.75
Low 34.70
Vol 13,64,510
Open Interest (OI) 5,11,060
Change in OI 1,76,245
Bid Price 34.60
Offer Price 34.80
Bid Quantity 505
Offer Quantity 9,595
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1545.35
45.35 -1.85 -3.92% 1490.35
Previous Close 47.20
Open 39.10
High 49.25
Low 39.10
Vol 2,73,205
Open Interest (OI) 1,04,030
Change in OI 8,585
Bid Price 45.40
Offer Price 48.10
Bid Quantity 8,585
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1540.00
52.45 -2.20 -4.03% 1483.25
Previous Close 54.65
Open 60.95
High 64.20
Low 52.45
Vol 2,13,110
Open Interest (OI) 68,175
Change in OI 31,310
Bid Price 52.45
Offer Price 53.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1440.00
17.70 -0.80 -4.32% 1518.00
Previous Close 18.50
Open 21.00
High 24.20
Low 17.70
Vol 3,69,660
Open Interest (OI) 2,15,130
Change in OI 15,150
Bid Price 17.20
Offer Price 17.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1426.50
15.15 -0.75 -4.72% 1520.55
Previous Close 15.90
Open 18.50
High 20.45
Low 15.15
Vol 97,465
Open Interest (OI) 51,005
Change in OI 4,040
Bid Price 12.55
Offer Price 15.10
Bid Quantity 8,585
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1406.65
11.75 -0.60 -4.86% 1523.95
Previous Close 12.35
Open 15.10
High 15.55
Low 11.75
Vol 69,185
Open Interest (OI) 60,600
Change in OI -11,615
Bid Price 11.30
Offer Price 12.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1480.00
28.00 -1.45 -4.92% 1507.70
Previous Close 29.45
Open 37.05
High 37.30
Low 28.00
Vol 5,78,730
Open Interest (OI) 1,98,465
Change in OI 4,545
Bid Price 28.00
Offer Price 28.60
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1386.85
9.10 -0.50 -5.21% 1526.60
Previous Close 9.60
Open 10.95
High 12.15
Low 9.10
Vol 93,930
Open Interest (OI) 89,890
Change in OI -14,140
Bid Price 9.05
Offer Price 9.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1248.15
2.65 -0.15 -5.36% 1533.05
Previous Close 2.80
Open 3.30
High 3.95
Low 2.65
Vol 5,555
Open Interest (OI) 33,835
Change in OI 505
Bid Price 2.50
Offer Price 2.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1188.75
1.75 -0.10 -5.41% 1533.95
Previous Close 1.85
Open 1.90
High 2.15
Low 1.75
Vol 7,575
Open Interest (OI) 2,78,760
Change in OI 5,050
Bid Price 1.60
Offer Price 1.85
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1446.30
18.80 -1.10 -5.53% 1516.90
Previous Close 19.90
Open 23.05
High 25.55
Low 18.80
Vol 97,465
Open Interest (OI) 36,360
Change in OI 1,515
Bid Price 17.80
Offer Price 19.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1420.00
13.65 -0.85 -5.86% 1522.05
Previous Close 14.50
Open 18.20
High 19.00
Low 13.65
Vol 2,92,395
Open Interest (OI) 2,41,390
Change in OI 64,640
Bid Price 13.60
Offer Price 14.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1340.00
5.15 -0.35 -6.36% 1530.55
Previous Close 5.50
Open 6.95
High 7.10
Low 5.15
Vol 1,36,855
Open Interest (OI) 1,05,040
Change in OI -8,585
Bid Price 5.00
Offer Price 5.70
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1280.00
2.90 -0.20 -6.45% 1532.80
Previous Close 3.10
Open 3.60
High 4.05
Low 2.90
Vol 49,490
Open Interest (OI) 64,135
Change in OI -1,515
Bid Price 2.70
Offer Price 3.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1360.00
6.45 -0.45 -6.52% 1529.25
Previous Close 6.90
Open 8.95
High 9.10
Low 6.45
Vol 1,89,880
Open Interest (OI) 2,44,925
Change in OI 12,625
Bid Price 6.20
Offer Price 6.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1703.85
6.10 -0.70 -10.29% 1529.60
Previous Close 6.80
Open 6.80
High 8.05
Low 6.10
Vol 7,575
Open Interest (OI) 8,585
Change in OI 0
Bid Price 6.50
Offer Price 7.95
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1400.00
34.00 0.25 0.74% 1501.70
Previous Close 33.75
Open 35.95
High 37.75
Low 33.00
Vol 30,805
Open Interest (OI) 63,125
Change in OI 15,150
Bid Price 31.80
Offer Price 34.55
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1600.00
57.50 0.20 0.35% 1478.20
Previous Close 57.30
Open 52.35
High 58.70
Low 52.35
Vol 9,090
Open Interest (OI) 25,755
Change in OI 2,525
Bid Price 55.95
Offer Price 59.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1500.00
103.60 0.30 0.29% 1432.10
Previous Close 103.30
Open 95.00
High 104.25
Low 93.95
Vol 15,655
Open Interest (OI) 26,765
Change in OI -1,010
Bid Price 101.20
Offer Price 103.95
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1600.00
130.00 0.00 0.00% 1405.70
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 1,010
Open Interest (OI) 3,030
Change in OI 0
Bid Price 107.50
Offer Price 129.80
Bid Quantity 6,060
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1660.00
22.95 0.00 0.00% 1512.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 35.55
Offer Price 45.85
Bid Quantity 2,020
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1565.15
72.00 0.00 0.00% 1463.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 56.85
Offer Price 73.10
Bid Quantity 8,080
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1380.00
157.55 0.00 0.00% 1378.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 168.15
Offer Price 195.10
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1440.00
142.05 0.00 0.00% 1393.65
Previous Close 142.05
Open 142.05
High 142.05
Low 142.05
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 132.60
Offer Price 150.50
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1440.00
51.05 0.00 0.00% 1484.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 36.20
Offer Price 52.75
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1287.80
250.35 0.00 0.00% 1285.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,070
Change in OI 0
Bid Price 242.45
Offer Price 269.60
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1426.50
121.25 0.00 0.00% 1414.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,545
Change in OI 0
Bid Price 134.75
Offer Price 162.60
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1320.00
201.95 0.00 0.00% 1333.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 215.00
Offer Price 241.85
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1545.35
71.15 0.00 0.00% 1464.55
Previous Close 71.15
Open 74.85
High 74.85
Low 71.15
Vol 1,515
Open Interest (OI) 2,525
Change in OI 0
Bid Price 75.40
Offer Price 83.00
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1367.05
176.50 0.00 0.00% 1359.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 177.65
Offer Price 205.05
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1743.45
17.00 0.00 0.00% 1518.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 5.25
Offer Price 35.30
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1640.00
36.00 0.00 0.00% 1499.70
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 41.05
Offer Price 63.65
Bid Quantity 1,010
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1763.30
15.00 0.00 0.00% 1520.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 14.05
Offer Price 22.00
Bid Quantity 7,070
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1485.90
92.00 0.00 0.00% 1443.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 98.90
Offer Price 118.55
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1485.90
69.00 0.00 0.00% 1466.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 49.35
Offer Price 63.10
Bid Quantity 8,080
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1280.00
262.40 0.00 0.00% 1273.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,615
Change in OI 0
Bid Price 249.25
Offer Price 278.30
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1386.85
163.05 0.00 0.00% 1372.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,040
Change in OI 0
Bid Price 161.70
Offer Price 189.40
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1624.60
45.00 0.00 0.00% 1490.70
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 45.85
Offer Price 51.25
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1466.10
102.60 0.00 0.00% 1433.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 45.50
Offer Price 66.60
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1580.00
56.85 0.00 0.00% 1478.85
Previous Close 56.85
Open 57.90
High 57.90
Low 56.85
Vol 1,515
Open Interest (OI) 6,060
Change in OI 1,515
Bid Price 61.70
Offer Price 72.55
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1460.00
100.60 0.00 0.00% 1435.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 116.05
Offer Price 131.95
Bid Quantity 8,080
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1460.00
73.15 0.00 0.00% 1462.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 39.35
Offer Price 68.70
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1307.60
230.20 0.00 0.00% 1305.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 225.40
Offer Price 252.40
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1505.75
73.05 0.00 0.00% 1462.65
Previous Close 73.05
Open 80.45
High 80.45
Low 73.05
Vol 1,515
Open Interest (OI) 1,515
Change in OI 1,010
Bid Price 64.75
Offer Price 70.45
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1260.00
15.90 0.00 0.00% 1519.80
Previous Close 15.90
Open 15.90
High 15.90
Low 15.90
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 7.25
Offer Price 15.00
Bid Quantity 1,515
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1268.00
266.65 0.00 0.00% 1269.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,060
Change in OI 0
Bid Price 259.60
Offer Price 288.95
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1240.00
240.00 0.00 0.00% 1295.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 286.15
Offer Price 314.10
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1585.00
63.35 0.00 0.00% 1472.35
Previous Close 63.35
Open 63.35
High 63.35
Low 63.35
Vol 505
Open Interest (OI) 6,060
Change in OI 0
Bid Price 58.15
Offer Price 64.60
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1585.00
115.00 0.00 0.00% 1420.70
Previous Close 115.00
Open 115.00
High 115.00
Low 115.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 104.65
Offer Price 126.35
Bid Quantity 5,050
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1300.00
248.00 0.00 0.00% 1287.70
Previous Close 248.00
Open 248.00
High 248.00
Low 248.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 241.55
Offer Price 256.15
Bid Quantity 7,070
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1400.00
167.00 0.00 0.00% 1368.70
Previous Close 167.00
Open 161.35
High 167.00
Low 161.35
Vol 1,010
Open Interest (OI) 1,010
Change in OI -505
Bid Price 164.10
Offer Price 172.80
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1200.00
255.00 0.00 0.00% 1280.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 322.00
Offer Price 349.75
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1200.00
6.40 0.00 0.00% 1529.30
Previous Close 6.40
Open 6.35
High 6.50
Low 6.00
Vol 4,545
Open Interest (OI) 5,050
Change in OI 4,040
Bid Price 4.55
Offer Price 6.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1050.05
2.40 0.00 0.00% 1533.30
Previous Close 2.40
Open 2.40
High 2.40
Low 2.40
Vol 505
Open Interest (OI) 24,745
Change in OI 505
Bid Price 2.10
Offer Price 3.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1188.75
265.40 0.00 0.00% 1270.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 332.45
Offer Price 360.65
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1700.00
28.60 -0.70 -2.39% 1507.10
Previous Close 29.30
Open 20.00
High 30.00
Low 20.00
Vol 11,615
Open Interest (OI) 10,100
Change in OI 7,070
Bid Price 28.45
Offer Price 30.90
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1300.00
14.00 -2.70 -16.17% 1521.70
Previous Close 16.70
Open 15.10
High 17.00
Low 14.00
Vol 5,555
Open Interest (OI) 5,555
Change in OI 0
Bid Price 14.05
Offer Price 16.70
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1440.00
85.00 0.00 0.00% 1450.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 52.80
Offer Price 71.60
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1600.00
55.60 0.00 0.00% 1480.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 61.65
Offer Price 87.40
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1460.00
135.00 0.00 0.00% 1400.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 122.35
Offer Price 159.85
Bid Quantity 2,020
Offer Quantity 2,020

PUT/CALL Ratio (PCR)

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

Options Chain

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

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