Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2176.20
Change Change %
0.00 0.00%

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

BSE
2175.00
Change Change %
-0.80 -0.04%

Updated:20 Oct, 2020, 09:06 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
3.95 0.30 8.22% 2172.25
Previous Close 3.65
Open 4.15
High 5.30
Low 3.05
Vol 2,67,145
Open Interest (OI) 1,27,260
Change in OI 0
Bid Price 3.70
Offer Price 4.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
2.95 0.15 5.36% 2173.25
Previous Close 2.80
Open 3.70
High 4.50
Low 2.30
Vol 50,500
Open Interest (OI) 27,270
Change in OI 0
Bid Price 2.80
Offer Price 9.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
47.70 1.20 2.58% 2128.50
Previous Close 46.50
Open 65.15
High 65.15
Low 31.40
Vol 18,83,650
Open Interest (OI) 4,04,000
Change in OI 0
Bid Price 47.00
Offer Price 47.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
58.00 1.45 2.56% 2118.20
Previous Close 56.55
Open 72.25
High 73.25
Low 38.70
Vol 15,58,430
Open Interest (OI) 2,55,025
Change in OI 0
Bid Price 56.80
Offer Price 58.00
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
2.20 0.05 2.33% 2174.00
Previous Close 2.15
Open 2.45
High 4.00
Low 1.80
Vol 4,83,790
Open Interest (OI) 6,37,310
Change in OI 0
Bid Price 2.20
Offer Price 2.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
9.15 0.20 2.23% 2167.05
Previous Close 8.95
Open 13.45
High 15.30
Low 6.10
Vol 5,60,045
Open Interest (OI) 1,23,725
Change in OI 0
Bid Price 8.80
Offer Price 9.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
7.25 0.15 2.11% 2168.95
Previous Close 7.10
Open 10.45
High 12.15
Low 4.75
Vol 26,07,820
Open Interest (OI) 12,54,920
Change in OI 0
Bid Price 7.00
Offer Price 7.30
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
38.10 0.50 1.33% 2138.10
Previous Close 37.60
Open 39.05
High 52.25
Low 25.50
Vol 10,28,680
Open Interest (OI) 3,22,190
Change in OI 0
Bid Price 38.00
Offer Price 38.80
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
19.30 0.25 1.31% 2156.90
Previous Close 19.05
Open 23.00
High 29.10
Low 12.80
Vol 6,83,265
Open Interest (OI) 2,19,170
Change in OI 0
Bid Price 18.85
Offer Price 19.30
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
139.70 1.70 1.23% 2036.50
Previous Close 138.00
Open 141.90
High 157.00
Low 103.20
Vol 1,70,185
Open Interest (OI) 6,68,115
Change in OI 0
Bid Price 137.45
Offer Price 140.50
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2250.00
99.50 1.20 1.22% 2076.70
Previous Close 98.30
Open 117.65
High 117.65
Low 72.00
Vol 77,265
Open Interest (OI) 1,12,615
Change in OI 0
Bid Price 99.15
Offer Price 102.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
31.70 0.35 1.12% 2144.50
Previous Close 31.35
Open 32.45
High 49.85
Low 25.90
Vol 20,70,500
Open Interest (OI) 6,99,425
Change in OI 0
Bid Price 31.00
Offer Price 31.90
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
24.30 0.25 1.04% 2151.90
Previous Close 24.05
Open 28.10
High 36.00
Low 15.95
Vol 37,99,120
Open Interest (OI) 20,23,030
Change in OI 0
Bid Price 24.00
Offer Price 24.30
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
15.05 0.15 1.01% 2161.15
Previous Close 14.90
Open 19.25
High 23.75
Low 9.80
Vol 5,54,490
Open Interest (OI) 2,84,820
Change in OI 0
Bid Price 15.05
Offer Price 15.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
154.20 1.40 0.92% 2022.00
Previous Close 152.80
Open 152.85
High 156.05
Low 119.00
Vol 10,605
Open Interest (OI) 57,570
Change in OI 0
Bid Price 152.15
Offer Price 157.60
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
26.50 0.20 0.76% 2149.70
Previous Close 26.30
Open 39.75
High 42.00
Low 21.65
Vol 17,01,850
Open Interest (OI) 5,89,335
Change in OI 0
Bid Price 25.90
Offer Price 26.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
22.00 0.15 0.69% 2154.20
Previous Close 21.85
Open 28.75
High 35.50
Low 17.85
Vol 98,50,530
Open Interest (OI) 43,22,800
Change in OI 0
Bid Price 21.50
Offer Price 21.65
Bid Quantity 6,565
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
318.75 2.20 0.69% 1857.45
Previous Close 316.55
Open 319.10
High 319.10
Low 314.20
Vol 3,535
Open Interest (OI) 44,945
Change in OI 0
Bid Price 319.35
Offer Price 323.95
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
42.00 0.25 0.60% 2134.20
Previous Close 41.75
Open 50.05
High 56.50
Low 28.05
Vol 12,49,880
Open Interest (OI) 3,94,910
Change in OI 0
Bid Price 40.50
Offer Price 42.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
68.00 0.40 0.59% 2108.20
Previous Close 67.60
Open 73.00
High 85.70
Low 47.00
Vol 30,17,880
Open Interest (OI) 16,17,520
Change in OI 0
Bid Price 68.35
Offer Price 69.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
8.90 0.05 0.56% 2167.30
Previous Close 8.85
Open 12.70
High 15.00
Low 7.40
Vol 42,32,400
Open Interest (OI) 30,52,220
Change in OI 0
Bid Price 8.75
Offer Price 8.90
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
11.55 0.05 0.43% 2164.65
Previous Close 11.50
Open 17.60
High 18.90
Low 7.85
Vol 5,35,300
Open Interest (OI) 2,11,090
Change in OI 0
Bid Price 11.55
Offer Price 11.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
13.00 0.05 0.39% 2163.20
Previous Close 12.95
Open 17.00
High 20.95
Low 8.65
Vol 6,40,845
Open Interest (OI) 3,56,530
Change in OI 0
Bid Price 12.10
Offer Price 15.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
79.60 0.30 0.38% 2096.60
Previous Close 79.30
Open 80.15
High 96.25
Low 56.05
Vol 4,16,120
Open Interest (OI) 2,57,550
Change in OI 0
Bid Price 79.60
Offer Price 81.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
223.25 0.20 0.09% 1952.95
Previous Close 223.05
Open 227.10
High 238.85
Low 186.25
Vol 5,555
Open Interest (OI) 1,10,595
Change in OI 0
Bid Price 216.75
Offer Price 233.15
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1860.00
1.25 0.00 0.00% 2174.95
Previous Close 1.25
Open 2.05
High 2.05
Low 1.15
Vol 6,565
Open Interest (OI) 13,130
Change in OI 0
Bid Price 1.15
Offer Price 1.65
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
501.50 0.00 0.00% 1674.70
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 247.50
Offer Price 377.45
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
1.80 0.00 0.00% 2174.40
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 0.95
Offer Price 1.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
640.00 0.00 0.00% 1536.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,300
Change in OI 0
Bid Price 277.55
Offer Price 575.85
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
0.75 0.00 0.00% 2175.45
Previous Close 0.75
Open 0.75
High 0.80
Low 0.75
Vol 9,090
Open Interest (OI) 73,730
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,515
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
380.00 0.00 0.00% 1796.20
Previous Close 380.00
Open 375.05
High 420.00
Low 375.05
Vol 3,030
Open Interest (OI) 1,63,115
Change in OI 0
Bid Price 371.70
Offer Price 383.05
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
1.05 0.00 0.00% 2175.15
Previous Close 1.05
Open 1.15
High 1.30
Low 1.00
Vol 1,19,685
Open Interest (OI) 6,28,220
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
158.85 0.00 0.00% 2017.35
Previous Close 158.85
Open 158.85
High 158.85
Low 158.85
Vol 505
Open Interest (OI) 9,595
Change in OI 0
Bid Price 132.35
Offer Price 139.15
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
204.45 0.00 0.00% 1971.75
Previous Close 204.45
Open 218.60
High 218.60
Low 204.45
Vol 1,010
Open Interest (OI) 23,735
Change in OI 0
Bid Price 149.35
Offer Price 0.00
Bid Quantity 3,030
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
123.00 0.00 0.00% 2053.20
Previous Close 123.00
Open 123.00
High 129.50
Low 123.00
Vol 2,020
Open Interest (OI) 4,040
Change in OI 0
Bid Price 119.55
Offer Price 123.15
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
540.00 0.00 0.00% 1636.20
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 257.60
Offer Price 819.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
0.70 0.00 0.00% 2175.50
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 0.50
Offer Price 1.05
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
1.45 0.00 0.00% 2174.75
Previous Close 1.45
Open 3.10
High 3.10
Low 1.45
Vol 12,120
Open Interest (OI) 6,565
Change in OI 0
Bid Price 1.40
Offer Price 3.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
170.90 0.00 0.00% 2005.30
Previous Close 170.90
Open 168.00
High 170.90
Low 138.00
Vol 10,100
Open Interest (OI) 49,490
Change in OI 0
Bid Price 146.30
Offer Price 174.15
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
1.35 0.00 0.00% 2174.85
Previous Close 1.35
Open 2.10
High 2.10
Low 1.25
Vol 1,18,675
Open Interest (OI) 4,93,385
Change in OI 0
Bid Price 1.25
Offer Price 1.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2700.00
404.00 0.00 0.00% 1772.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
1.50 0.00 0.00% 2174.70
Previous Close 1.50
Open 4.00
High 4.00
Low 1.45
Vol 62,620
Open Interest (OI) 1,45,440
Change in OI 0
Bid Price 1.35
Offer Price 1.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2650.00
1.60 0.00 0.00% 2174.60
Previous Close 1.60
Open 1.65
High 2.25
Low 1.50
Vol 10,605
Open Interest (OI) 18,180
Change in OI 0
Bid Price 1.35
Offer Price 1.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2650.00
332.50 0.00 0.00% 1843.70
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2660.00
373.00 0.00 0.00% 1803.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
12.60 0.00 0.00% 2163.60
Previous Close 12.60
Open 17.00
High 20.85
Low 10.25
Vol 10,37,780
Open Interest (OI) 4,06,525
Change in OI 0
Bid Price 12.05
Offer Price 12.75
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
187.50 0.00 0.00% 1988.70
Previous Close 187.50
Open 189.00
High 189.00
Low 158.60
Vol 3,030
Open Interest (OI) 41,915
Change in OI 0
Bid Price 0.10
Offer Price 194.50
Bid Quantity 5,050
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
355.35 0.00 0.00% 1820.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,555
Change in OI 0
Bid Price 200.60
Offer Price 305.90
Bid Quantity 3,535
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
3.35 0.00 0.00% 2172.85
Previous Close 3.35
Open 4.40
High 5.85
Low 2.70
Vol 1,56,550
Open Interest (OI) 69,185
Change in OI 0
Bid Price 2.80
Offer Price 3.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
485.00 0.00 0.00% 1691.20
Previous Close 485.00
Open 485.00
High 485.00
Low 485.00
Vol 1,010
Open Interest (OI) 50,500
Change in OI 0
Bid Price 474.75
Offer Price 488.75
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
1.00 0.00 0.00% 2175.20
Previous Close 1.00
Open 1.00
High 1.20
Low 0.75
Vol 24,240
Open Interest (OI) 1,46,450
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1960.00
332.55 0.00 0.00% 1843.65
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 148.00
Offer Price 241.35
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
4.40 0.00 0.00% 2171.80
Previous Close 4.40
Open 6.75
High 7.50
Low 3.35
Vol 2,78,760
Open Interest (OI) 1,24,735
Change in OI 0
Bid Price 3.60
Offer Price 4.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
5.30 0.00 0.00% 2170.90
Previous Close 5.30
Open 7.90
High 8.75
Low 4.50
Vol 4,15,615
Open Interest (OI) 2,09,070
Change in OI 0
Bid Price 5.00
Offer Price 5.20
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
259.55 0.00 0.00% 1916.65
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 170.05
Offer Price 342.50
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1720.00
1.00 0.00 0.00% 2175.20
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 0.15
Offer Price 2.40
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2560.00
285.50 0.00 0.00% 1890.70
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 229.50
Offer Price 447.15
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2050.00
146.70 0.00 0.00% 2029.50
Previous Close 146.70
Open 155.50
High 155.50
Low 146.70
Vol 1,515
Open Interest (OI) 2,525
Change in OI 0
Bid Price 140.50
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2450.00
260.00 0.00 0.00% 1916.20
Previous Close 260.00
Open 260.00
High 260.00
Low 260.00
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 239.95
Offer Price 0.00
Bid Quantity 2,525
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
3.00 0.00 0.00% 2173.20
Previous Close 3.00
Open 3.75
High 4.35
Low 2.45
Vol 1,66,650
Open Interest (OI) 1,79,275
Change in OI 0
Bid Price 2.75
Offer Price 3.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
119.60 0.00 0.00% 2056.60
Previous Close 119.60
Open 121.00
High 136.50
Low 90.90
Vol 32,320
Open Interest (OI) 99,990
Change in OI 0
Bid Price 122.15
Offer Price 199.00
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
246.10 0.00 0.00% 1930.10
Previous Close 246.10
Open 248.00
High 248.00
Low 246.10
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 0.15
Offer Price 211.45
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1629.20
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 217.85
Offer Price 778.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
0.85 0.00 0.00% 2175.35
Previous Close 0.85
Open 0.90
High 0.90
Low 0.80
Vol 1,515
Open Interest (OI) 8,080
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 4,040
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2580.00
304.05 0.00 0.00% 1872.15
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 241.20
Offer Price 429.35
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1760.00
545.00 0.00 0.00% 1631.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
1.05 0.00 0.00% 2175.15
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 0.70
Offer Price 1.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1820.00
1.50 0.00 0.00% 2174.70
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 0.25
Offer Price 2.30
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
367.80 0.00 0.00% 1808.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,575
Change in OI 0
Bid Price 231.65
Offer Price 352.30
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
418.70 0.00 0.00% 1757.50
Previous Close 418.70
Open 418.70
High 418.70
Low 418.70
Vol 505
Open Interest (OI) 8,080
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
RELIANCE
29-10-2020
OPTSTK
CE2800.00
0.95 0.00 0.00% 2175.25
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 2,020
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.10
Offer Price 1.90
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
181.05 0.00 0.00% 1995.15
Previous Close 181.05
Open 181.05
High 181.05
Low 181.05
Vol 505
Open Interest (OI) 7,575
Change in OI 0
Bid Price 150.30
Offer Price 155.75
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
177.85 0.00 0.00% 1998.35
Previous Close 177.85
Open 210.85
High 210.85
Low 177.85
Vol 1,010
Open Interest (OI) 2,525
Change in OI 0
Bid Price 167.15
Offer Price 172.35
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
297.00 0.00 0.00% 1879.20
Previous Close 297.00
Open 297.00
High 297.00
Low 297.00
Vol 505
Open Interest (OI) 31,310
Change in OI 0
Bid Price 282.05
Offer Price 288.85
Bid Quantity 505
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2350.00
177.95 -0.05 -0.03% 1998.25
Previous Close 178.00
Open 185.80
High 185.80
Low 150.90
Vol 8,585
Open Interest (OI) 22,220
Change in OI 0
Bid Price 179.55
Offer Price 182.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
71.20 -0.10 -0.14% 2105.00
Previous Close 71.30
Open 81.65
High 102.40
Low 60.45
Vol 3,97,435
Open Interest (OI) 93,425
Change in OI 0
Bid Price 69.60
Offer Price 71.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
91.75 -0.15 -0.16% 2084.45
Previous Close 91.90
Open 94.95
High 110.00
Low 67.00
Vol 1,22,210
Open Interest (OI) 2,42,905
Change in OI 0
Bid Price 92.05
Offer Price 97.10
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
190.00 -0.85 -0.45% 1986.20
Previous Close 190.85
Open 193.40
High 233.90
Low 176.25
Vol 63,125
Open Interest (OI) 1,76,750
Change in OI 0
Bid Price 189.00
Offer Price 191.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
30.15 -0.15 -0.50% 2146.05
Previous Close 30.30
Open 47.20
High 47.20
Low 20.10
Vol 7,99,920
Open Interest (OI) 2,65,630
Change in OI 0
Bid Price 27.10
Offer Price 30.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
95.00 -0.50 -0.52% 2081.20
Previous Close 95.50
Open 103.00
High 127.00
Low 90.00
Vol 13,130
Open Interest (OI) 21,715
Change in OI 0
Bid Price 93.00
Offer Price 94.35
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
44.00 -0.25 -0.56% 2132.20
Previous Close 44.25
Open 56.25
High 67.80
Low 36.80
Vol 27,65,880
Open Interest (OI) 6,08,525
Change in OI 0
Bid Price 43.65
Offer Price 43.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
106.60 -0.60 -0.56% 2069.60
Previous Close 107.20
Open 112.05
High 125.10
Low 78.90
Vol 55,550
Open Interest (OI) 1,66,650
Change in OI 0
Bid Price 107.30
Offer Price 162.10
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
7.35 -0.05 -0.68% 2168.85
Previous Close 7.40
Open 9.55
High 12.35
Low 6.15
Vol 5,13,585
Open Interest (OI) 2,83,305
Change in OI 0
Bid Price 7.35
Offer Price 8.00
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
107.40 -0.95 -0.88% 2068.80
Previous Close 108.35
Open 117.00
High 147.00
Low 95.00
Vol 2,87,850
Open Interest (OI) 3,29,765
Change in OI 0
Bid Price 107.00
Offer Price 107.50
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
5.40 -0.05 -0.92% 2170.80
Previous Close 5.45
Open 7.05
High 9.70
Low 3.75
Vol 3,71,680
Open Interest (OI) 1,01,505
Change in OI 0
Bid Price 5.00
Offer Price 5.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
15.15 -0.15 -0.98% 2161.05
Previous Close 15.30
Open 19.20
High 25.15
Low 12.35
Vol 14,59,450
Open Interest (OI) 5,32,270
Change in OI 0
Bid Price 14.80
Offer Price 15.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
36.75 -0.45 -1.21% 2139.45
Previous Close 37.20
Open 44.45
High 58.05
Low 30.85
Vol 28,48,700
Open Interest (OI) 7,22,655
Change in OI 0
Bid Price 36.40
Offer Price 36.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
4.05 -0.05 -1.22% 2172.15
Previous Close 4.10
Open 6.15
High 6.25
Low 3.45
Vol 18,94,260
Open Interest (OI) 26,56,800
Change in OI 0
Bid Price 4.05
Offer Price 4.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
51.70 -0.70 -1.34% 2124.50
Previous Close 52.40
Open 60.05
High 78.50
Low 43.75
Vol 74,31,080
Open Interest (OI) 22,35,130
Change in OI 0
Bid Price 51.70
Offer Price 51.90
Bid Quantity 14,140
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
10.25 -0.15 -1.44% 2165.95
Previous Close 10.40
Open 13.30
High 17.55
Low 8.50
Vol 8,74,155
Open Interest (OI) 3,11,585
Change in OI 0
Bid Price 9.55
Offer Price 10.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
6.00 -0.10 -1.64% 2170.20
Previous Close 6.10
Open 8.50
High 10.30
Low 5.25
Vol 4,12,080
Open Interest (OI) 2,03,010
Change in OI 0
Bid Price 5.95
Offer Price 6.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
5.40 -0.10 -1.82% 2170.80
Previous Close 5.50
Open 7.60
High 9.30
Low 4.75
Vol 3,84,810
Open Interest (OI) 2,94,920
Change in OI 0
Bid Price 5.10
Offer Price 5.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
60.20 -1.20 -1.95% 2116.00
Previous Close 61.40
Open 70.50
High 90.00
Low 51.60
Vol 14,37,740
Open Interest (OI) 3,10,575
Change in OI 0
Bid Price 60.20
Offer Price 60.55
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
33.50 -0.70 -2.05% 2142.70
Previous Close 34.20
Open 40.00
High 53.75
Low 28.45
Vol 18,35,680
Open Interest (OI) 6,60,035
Change in OI 0
Bid Price 33.50
Offer Price 34.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
80.05 -1.85 -2.26% 2096.15
Previous Close 81.90
Open 88.75
High 111.95
Low 73.25
Vol 92,415
Open Interest (OI) 63,125
Change in OI 0
Bid Price 80.00
Offer Price 86.40
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2580.00
2.15 -0.05 -2.27% 2174.05
Previous Close 2.20
Open 2.40
High 3.05
Low 2.05
Vol 69,185
Open Interest (OI) 61,610
Change in OI 0
Bid Price 2.05
Offer Price 2.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
17.85 -0.45 -2.46% 2158.35
Previous Close 18.30
Open 23.50
High 29.90
Low 15.15
Vol 12,09,480
Open Interest (OI) 4,30,765
Change in OI 0
Bid Price 17.85
Offer Price 18.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2350.00
13.50 -0.35 -2.53% 2162.70
Previous Close 13.85
Open 18.50
High 22.95
Low 11.60
Vol 9,84,245
Open Interest (OI) 4,58,035
Change in OI 0
Bid Price 13.50
Offer Price 13.85
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
1.80 -0.05 -2.70% 2174.40
Previous Close 1.85
Open 3.50
High 3.50
Low 1.75
Vol 7,63,560
Open Interest (OI) 15,31,160
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,515
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
1.65 -0.05 -2.94% 2174.55
Previous Close 1.70
Open 2.35
High 2.50
Low 1.55
Vol 58,580
Open Interest (OI) 50,500
Change in OI 0
Bid Price 1.50
Offer Price 1.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2550.00
2.75 -0.10 -3.51% 2173.45
Previous Close 2.85
Open 2.50
High 4.00
Low 2.50
Vol 1,03,020
Open Interest (OI) 65,650
Change in OI 0
Bid Price 2.70
Offer Price 2.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
2.65 -0.10 -3.64% 2173.55
Previous Close 2.75
Open 3.75
High 3.85
Low 2.30
Vol 1,16,150
Open Interest (OI) 1,18,170
Change in OI 0
Bid Price 2.50
Offer Price 2.80
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
4.25 -0.20 -4.49% 2171.95
Previous Close 4.45
Open 6.10
High 7.05
Low 3.65
Vol 3,22,190
Open Interest (OI) 3,97,435
Change in OI 0
Bid Price 3.65
Offer Price 4.40
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
1.30 -0.10 -7.14% 2174.90
Previous Close 1.40
Open 2.00
High 2.05
Low 1.30
Vol 1,43,420
Open Interest (OI) 4,99,950
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
70.00 -6.80 -8.85% 2106.20
Previous Close 76.80
Open 78.50
High 109.00
Low 65.30
Vol 1,76,245
Open Interest (OI) 1,12,615
Change in OI 0
Bid Price 72.35
Offer Price 75.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2750.00
0.90 -0.10 -10.00% 2175.30
Previous Close 1.00
Open 1.60
High 1.60
Low 0.90
Vol 47,470
Open Interest (OI) 1,82,305
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1950.00
2.50 -0.80 -24.24% 2173.70
Previous Close 3.30
Open 6.70
High 6.70
Low 2.05
Vol 31,815
Open Interest (OI) 12,625
Change in OI 0
Bid Price 2.50
Offer Price 3.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
9.00 0.55 6.51% 2167.20
Previous Close 8.45
Open 7.15
High 9.00
Low 6.15
Vol 11,110
Open Interest (OI) 41,410
Change in OI 0
Bid Price 7.05
Offer Price 9.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2440.00
30.00 1.30 4.53% 2146.20
Previous Close 28.70
Open 27.80
High 30.00
Low 27.00
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 0.00
Offer Price 32.00
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
15.75 0.65 4.30% 2160.45
Previous Close 15.10
Open 18.45
High 18.45
Low 10.80
Vol 56,055
Open Interest (OI) 82,820
Change in OI 0
Bid Price 15.15
Offer Price 15.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2800.00
6.30 0.15 2.44% 2169.90
Previous Close 6.15
Open 5.90
High 7.50
Low 5.05
Vol 7,070
Open Interest (OI) 9,090
Change in OI 0
Bid Price 5.05
Offer Price 6.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
62.50 0.50 0.81% 2113.70
Previous Close 62.00
Open 65.00
High 70.00
Low 49.80
Vol 1,37,865
Open Interest (OI) 1,92,405
Change in OI 0
Bid Price 62.05
Offer Price 62.80
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
21.50 0.15 0.70% 2154.70
Previous Close 21.35
Open 22.30
High 27.00
Low 19.00
Vol 2,46,945
Open Interest (OI) 9,40,815
Change in OI 0
Bid Price 21.50
Offer Price 21.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2700.00
8.00 0.05 0.63% 2168.20
Previous Close 7.95
Open 8.65
High 10.50
Low 7.80
Vol 13,130
Open Interest (OI) 1,02,010
Change in OI 0
Bid Price 8.00
Offer Price 10.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
169.70 0.95 0.56% 2006.50
Previous Close 168.75
Open 172.00
High 172.00
Low 142.00
Vol 15,655
Open Interest (OI) 65,145
Change in OI 0
Bid Price 168.15
Offer Price 172.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2150.00
84.75 0.00 0.00% 2091.45
Previous Close 84.75
Open 76.05
High 86.00
Low 76.05
Vol 4,545
Open Interest (OI) 4,040
Change in OI 0
Bid Price 82.80
Offer Price 85.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2420.00
29.70 0.00 0.00% 2146.50
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 20.00
Offer Price 62.45
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2280.00
68.55 0.00 0.00% 2107.65
Previous Close 68.55
Open 70.70
High 83.00
Low 68.55
Vol 5,555
Open Interest (OI) 7,575
Change in OI 0
Bid Price 68.55
Offer Price 70.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2280.00
135.00 0.00 0.00% 2041.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2000.00
230.00 0.00 0.00% 1946.20
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 160.05
Offer Price 0.00
Bid Quantity 3,030
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
33.20 0.00 0.00% 2143.00
Previous Close 33.20
Open 34.95
High 38.95
Low 25.00
Vol 1,25,240
Open Interest (OI) 3,08,555
Change in OI 0
Bid Price 33.20
Offer Price 34.55
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2140.00
172.45 0.00 0.00% 2003.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2140.00
78.75 0.00 0.00% 2097.45
Previous Close 78.75
Open 68.00
High 78.75
Low 67.85
Vol 3,030
Open Interest (OI) 4,545
Change in OI 0
Bid Price 77.25
Offer Price 80.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1800.00
390.00 0.00 0.00% 1786.20
Previous Close 390.00
Open 410.00
High 420.00
Low 390.00
Vol 2,020
Open Interest (OI) 3,030
Change in OI 0
Bid Price 0.00
Offer Price 409.95
Bid Quantity 0
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2060.00
47.85 0.00 0.00% 2128.35
Previous Close 47.85
Open 40.00
High 47.85
Low 40.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.05
Offer Price 53.15
Bid Quantity 14,140
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2380.00
49.50 0.00 0.00% 2126.70
Previous Close 49.50
Open 53.55
High 53.55
Low 49.50
Vol 1,515
Open Interest (OI) 5,050
Change in OI 0
Bid Price 19.45
Offer Price 55.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2380.00
190.00 0.00 0.00% 1986.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2180.00
111.00 0.00 0.00% 2065.20
Previous Close 111.00
Open 110.00
High 114.15
Low 109.00
Vol 4,545
Open Interest (OI) 5,050
Change in OI 0
Bid Price 50.00
Offer Price 114.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2180.00
99.90 0.00 0.00% 2076.30
Previous Close 99.90
Open 111.55
High 111.55
Low 93.10
Vol 5,555
Open Interest (OI) 5,555
Change in OI 0
Bid Price 86.10
Offer Price 99.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1980.00
268.00 0.00 0.00% 1908.20
Previous Close 268.00
Open 265.00
High 268.00
Low 265.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.00
Offer Price 260.00
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2080.00
51.00 0.00 0.00% 2125.20
Previous Close 51.00
Open 57.30
High 57.30
Low 51.00
Vol 1,515
Open Interest (OI) 2,525
Change in OI 0
Bid Price 46.15
Offer Price 105.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2340.00
55.00 0.00 0.00% 2121.20
Previous Close 55.00
Open 50.00
High 65.00
Low 50.00
Vol 3,030
Open Interest (OI) 7,070
Change in OI 0
Bid Price 32.00
Offer Price 66.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2340.00
163.00 0.00 0.00% 2013.20
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 0.00
Offer Price 209.60
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2240.00
85.10 0.00 0.00% 2091.10
Previous Close 85.10
Open 86.40
High 106.50
Low 82.80
Vol 27,270
Open Interest (OI) 28,280
Change in OI 0
Bid Price 80.70
Offer Price 84.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2240.00
132.00 0.00 0.00% 2044.20
Previous Close 132.00
Open 116.85
High 132.50
Low 116.85
Vol 2,020
Open Interest (OI) 12,120
Change in OI 0
Bid Price 127.60
Offer Price 132.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2580.00
25.45 0.00 0.00% 2150.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2640.00
10.40 0.00 0.00% 2165.80
Previous Close 10.40
Open 10.40
High 10.40
Low 10.40
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 6.40
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
86.00 0.00 0.00% 2090.20
Previous Close 86.00
Open 90.20
High 90.20
Low 86.00
Vol 1,515
Open Interest (OI) 6,565
Change in OI 0
Bid Price 76.65
Offer Price 89.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1820.00
5.00 0.00 0.00% 2171.20
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.35
Offer Price 30.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2320.00
61.00 0.00 0.00% 2115.20
Previous Close 61.00
Open 65.00
High 70.70
Low 58.00
Vol 4,545
Open Interest (OI) 10,605
Change in OI 0
Bid Price 51.45
Offer Price 59.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
13.20 0.00 0.00% 2163.00
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 8.40
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2120.00
168.40 0.00 0.00% 2007.80
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 89.90
Offer Price 209.75
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
73.25 0.00 0.00% 2102.95
Previous Close 73.25
Open 69.00
High 73.25
Low 69.00
Vol 1,010
Open Interest (OI) 3,030
Change in OI 0
Bid Price 63.75
Offer Price 107.55
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2360.00
50.00 0.00 0.00% 2126.20
Previous Close 50.00
Open 75.00
High 75.00
Low 50.00
Vol 1,515
Open Interest (OI) 9,090
Change in OI 0
Bid Price 0.00
Offer Price 58.30
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2040.00
202.00 0.00 0.00% 1974.20
Previous Close 202.00
Open 202.00
High 202.00
Low 202.00
Vol 505
Open Interest (OI) 505
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
RELIANCE
26-11-2020
OPTSTK
CE2750.00
6.25 0.00 0.00% 2169.95
Previous Close 6.25
Open 7.65
High 7.65
Low 6.00
Vol 4,040
Open Interest (OI) 16,665
Change in OI 0
Bid Price 6.15
Offer Price 9.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1700.00
495.00 0.00 0.00% 1681.20
Previous Close 495.00
Open 520.00
High 520.00
Low 490.00
Vol 1,515
Open Interest (OI) 1,515
Change in OI 0
Bid Price 450.00
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1700.00
4.00 0.00 0.00% 2172.20
Previous Close 4.00
Open 3.55
High 6.00
Low 3.55
Vol 3,535
Open Interest (OI) 4,545
Change in OI 0
Bid Price 4.00
Offer Price 5.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
245.00 0.00 0.00% 1931.20
Previous Close 245.00
Open 210.00
High 245.00
Low 210.00
Vol 1,515
Open Interest (OI) 14,140
Change in OI 0
Bid Price 0.00
Offer Price 294.90
Bid Quantity 0
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
91.05 0.00 0.00% 2085.15
Previous Close 91.05
Open 95.00
High 115.00
Low 91.05
Vol 10,605
Open Interest (OI) 8,585
Change in OI 0
Bid Price 88.20
Offer Price 94.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2220.00
119.55 0.00 0.00% 2056.65
Previous Close 119.55
Open 150.95
High 150.95
Low 100.00
Vol 3,030
Open Interest (OI) 4,545
Change in OI 0
Bid Price 108.65
Offer Price 121.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2460.00
28.00 0.00 0.00% 2148.20
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 0.00
Offer Price 64.80
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
77.00 0.00 0.00% 2099.20
Previous Close 77.00
Open 78.15
High 95.00
Low 75.05
Vol 15,655
Open Interest (OI) 16,665
Change in OI 0
Bid Price 75.10
Offer Price 78.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2260.00
105.00 0.00 0.00% 2071.20
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 102.75
Offer Price 218.85
Bid Quantity 4,040
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2020.00
31.95 0.00 0.00% 2144.25
Previous Close 31.95
Open 31.95
High 31.95
Low 31.95
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 33.00
Offer Price 41.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1900.00
323.15 0.00 0.00% 1853.05
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 192.15
Offer Price 418.65
Bid Quantity 3,030
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2250.00
79.55 0.00 0.00% 2096.65
Previous Close 79.55
Open 90.00
High 95.95
Low 78.55
Vol 8,080
Open Interest (OI) 11,615
Change in OI 0
Bid Price 76.55
Offer Price 82.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2250.00
135.00 0.00 0.00% 2041.20
Previous Close 135.00
Open 135.00
High 135.00
Low 135.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 149.95
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2500.00
325.65 0.00 0.00% 1850.55
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
37.95 -0.10 -0.26% 2138.25
Previous Close 38.05
Open 40.05
High 47.00
Low 32.95
Vol 2,35,330
Open Interest (OI) 2,82,295
Change in OI 0
Bid Price 37.35
Offer Price 39.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
108.85 -0.45 -0.41% 2067.35
Previous Close 109.30
Open 112.05
High 123.70
Low 88.00
Vol 1,00,495
Open Interest (OI) 1,41,400
Change in OI 0
Bid Price 106.15
Offer Price 109.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
153.05 -0.75 -0.49% 2023.15
Previous Close 153.80
Open 156.00
High 185.00
Low 140.40
Vol 22,725
Open Interest (OI) 57,065
Change in OI 0
Bid Price 153.00
Offer Price 155.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
101.00 -0.50 -0.49% 2075.20
Previous Close 101.50
Open 106.00
High 127.00
Low 92.00
Vol 2,10,585
Open Interest (OI) 1,95,940
Change in OI 0
Bid Price 101.00
Offer Price 101.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
63.50 -0.40 -0.63% 2112.70
Previous Close 63.90
Open 72.00
High 79.90
Low 55.85
Vol 2,74,215
Open Interest (OI) 3,81,780
Change in OI 0
Bid Price 63.05
Offer Price 64.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
13.00 -0.25 -1.89% 2163.20
Previous Close 13.25
Open 13.55
High 15.65
Low 11.95
Vol 45,955
Open Interest (OI) 1,22,210
Change in OI 0
Bid Price 12.55
Offer Price 13.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2300.00
123.50 0.00 0.00% 2052.70
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 78.40
Offer Price 123.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2300.00
170.00 0.00 0.00% 2006.20
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 166.40
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2500.00
68.40 0.00 0.00% 2107.80
Previous Close 68.40
Open 68.40
High 68.40
Low 68.40
Vol 505
Open Interest (OI) 2,525
Change in OI 0
Bid Price 33.90
Offer Price 57.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2100.00
90.00 0.00 0.00% 2086.20
Previous Close 90.00
Open 90.00
High 90.00
Low 90.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 77.00
Offer Price 118.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2400.00
77.35 0.00 0.00% 2098.85
Previous Close 77.35
Open 84.00
High 84.00
Low 69.15
Vol 3,030
Open Interest (OI) 4,040
Change in OI 0
Bid Price 65.00
Offer Price 81.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2600.00
37.00 0.00 0.00% 2139.20
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 25.00
Offer Price 49.00
Bid Quantity 505
Offer Quantity 1,010

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