Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1878.05
Change Change %
53.80 2.95%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
1878.50
Change Change %
53.90 2.95%

Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE2100.00
18.95 12.15 178.68% 1859.10
Previous Close 6.80
Open 7.90
High 19.85
Low 6.50
Vol 81,74,940
Open Interest (OI) 14,06,930
Change in OI 8,76,175
Bid Price 18.90
Offer Price 18.95
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE2080.00
22.20 14.15 175.78% 1855.85
Previous Close 8.05
Open 8.70
High 22.90
Low 8.70
Vol 8,39,815
Open Interest (OI) 1,31,805
Change in OI 88,375
Bid Price 21.55
Offer Price 22.50
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE2060.00
25.90 16.30 169.79% 1852.15
Previous Close 9.60
Open 10.00
High 27.00
Low 10.00
Vol 7,37,805
Open Interest (OI) 1,35,845
Change in OI 1,25,240
Bid Price 25.70
Offer Price 25.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE2040.00
29.90 18.35 158.87% 1848.15
Previous Close 11.55
Open 12.80
High 30.40
Low 12.00
Vol 15,70,550
Open Interest (OI) 1,82,305
Change in OI 1,12,615
Bid Price 29.55
Offer Price 30.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE2020.00
33.80 20.15 147.62% 1844.25
Previous Close 13.65
Open 15.00
High 34.60
Low 13.70
Vol 15,08,440
Open Interest (OI) 2,57,045
Change in OI 97,970
Bid Price 33.00
Offer Price 34.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE2000.00
39.00 22.45 135.65% 1839.05
Previous Close 16.55
Open 15.40
High 40.00
Low 15.40
Vol 1,74,79,100
Open Interest (OI) 44,29,360
Change in OI 8,41,840
Bid Price 39.00
Offer Price 39.65
Bid Quantity 4,040
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1980.00
44.85 25.05 126.52% 1833.20
Previous Close 19.80
Open 20.00
High 45.25
Low 20.00
Vol 15,70,550
Open Interest (OI) 3,00,475
Change in OI 59,590
Bid Price 42.05
Offer Price 45.00
Bid Quantity 1,515
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1960.00
51.00 27.20 114.29% 1827.05
Previous Close 23.80
Open 24.00
High 51.65
Low 24.00
Vol 18,14,460
Open Interest (OI) 4,55,005
Change in OI 1,30,290
Bid Price 50.60
Offer Price 51.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1940.00
57.90 29.40 103.16% 1820.15
Previous Close 28.50
Open 28.50
High 58.70
Low 28.40
Vol 30,03,740
Open Interest (OI) 5,44,390
Change in OI 1,40,895
Bid Price 57.70
Offer Price 58.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1920.00
65.30 31.40 92.63% 1812.75
Previous Close 33.90
Open 33.95
High 66.50
Low 33.95
Vol 30,09,800
Open Interest (OI) 4,35,815
Change in OI 1,06,050
Bid Price 65.10
Offer Price 65.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1604.80
4.55 2.10 85.71% 1873.50
Previous Close 2.45
Open 7.95
High 7.95
Low 4.55
Vol 1,010
Open Interest (OI) 11,110
Change in OI 0
Bid Price 4.75
Offer Price 6.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1900.00
74.00 34.10 85.46% 1804.05
Previous Close 39.90
Open 42.00
High 75.20
Low 40.10
Vol 1,35,74,900
Open Interest (OI) 29,06,780
Change in OI 3,36,330
Bid Price 73.75
Offer Price 74.00
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1880.00
82.90 35.80 76.01% 1795.15
Previous Close 47.10
Open 52.50
High 84.50
Low 48.00
Vol 43,53,600
Open Interest (OI) 5,91,355
Change in OI 2,40,380
Bid Price 83.00
Offer Price 83.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1860.00
92.50 37.50 68.18% 1785.55
Previous Close 55.00
Open 55.00
High 94.20
Low 55.00
Vol 64,66,520
Open Interest (OI) 7,45,885
Change in OI -3,68,145
Bid Price 92.20
Offer Price 92.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1840.00
103.20 39.85 62.90% 1774.85
Previous Close 63.35
Open 65.00
High 104.90
Low 64.00
Vol 44,00,570
Open Interest (OI) 6,11,050
Change in OI -3,90,370
Bid Price 103.00
Offer Price 104.00
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1820.00
114.30 41.65 57.33% 1763.75
Previous Close 72.65
Open 73.05
High 116.40
Low 73.05
Vol 10,55,450
Open Interest (OI) 3,51,985
Change in OI -1,13,625
Bid Price 113.45
Offer Price 115.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1800.00
127.05 43.85 52.70% 1751.00
Previous Close 83.20
Open 83.05
High 129.45
Low 80.55
Vol 19,63,440
Open Interest (OI) 20,61,410
Change in OI -2,15,130
Bid Price 127.00
Offer Price 127.60
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1780.00
139.55 45.25 47.99% 1738.50
Previous Close 94.30
Open 97.95
High 141.15
Low 96.35
Vol 1,67,155
Open Interest (OI) 2,34,825
Change in OI -17,170
Bid Price 139.95
Offer Price 142.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1763.30
153.20 47.65 45.14% 1724.85
Previous Close 105.55
Open 118.80
High 153.20
Low 114.25
Vol 13,130
Open Interest (OI) 35,855
Change in OI -1,515
Bid Price 149.15
Offer Price 155.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1760.00
153.30 45.90 42.74% 1724.75
Previous Close 107.40
Open 111.60
High 156.60
Low 111.60
Vol 1,77,255
Open Interest (OI) 2,05,535
Change in OI -35,350
Bid Price 153.95
Offer Price 156.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1604.80
284.20 84.25 42.14% 1593.85
Previous Close 199.95
Open 284.20
High 284.20
Low 284.20
Vol 505
Open Interest (OI) 5,555
Change in OI 0
Bid Price 272.15
Offer Price 298.15
Bid Quantity 6,060
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1740.00
171.00 50.30 41.67% 1707.05
Previous Close 120.70
Open 133.50
High 171.00
Low 126.45
Vol 50,500
Open Interest (OI) 2,40,885
Change in OI -8,080
Bid Price 169.00
Offer Price 173.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1743.45
154.30 41.15 36.37% 1723.75
Previous Close 113.15
Open 129.70
High 154.30
Low 129.30
Vol 1,515
Open Interest (OI) 33,835
Change in OI 1,010
Bid Price 161.10
Offer Price 188.00
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1640.00
252.00 65.00 34.76% 1626.05
Previous Close 187.00
Open 242.50
High 254.00
Low 242.50
Vol 1,515
Open Interest (OI) 37,875
Change in OI 0
Bid Price 241.55
Offer Price 255.05
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1720.00
185.00 46.55 33.62% 1693.05
Previous Close 138.45
Open 148.00
High 186.65
Low 144.00
Vol 12,625
Open Interest (OI) 1,47,460
Change in OI -5,050
Bid Price 185.20
Offer Price 186.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1700.00
201.00 50.40 33.47% 1677.05
Previous Close 150.60
Open 152.45
High 203.70
Low 152.45
Vol 3,35,320
Open Interest (OI) 9,95,355
Change in OI -43,935
Bid Price 200.90
Offer Price 202.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1620.00
271.50 63.25 30.37% 1606.55
Previous Close 208.25
Open 259.20
High 271.50
Low 259.20
Vol 1,515
Open Interest (OI) 19,190
Change in OI -505
Bid Price 270.00
Offer Price 275.30
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1680.00
217.55 48.20 28.46% 1660.50
Previous Close 169.35
Open 185.55
High 218.25
Low 172.60
Vol 23,230
Open Interest (OI) 1,48,975
Change in OI -4,545
Bid Price 217.20
Offer Price 220.00
Bid Quantity 3,535
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1580.00
307.30 67.75 28.28% 1570.75
Previous Close 239.55
Open 305.00
High 309.00
Low 305.00
Vol 4,545
Open Interest (OI) 12,120
Change in OI 0
Bid Price 306.25
Offer Price 316.90
Bid Quantity 1,515
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1600.00
290.00 52.25 21.98% 1588.05
Previous Close 237.75
Open 248.00
High 290.55
Low 246.50
Vol 32,320
Open Interest (OI) 5,97,415
Change in OI -4,040
Bid Price 289.50
Offer Price 291.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1560.00
328.00 48.25 17.25% 1550.05
Previous Close 279.75
Open 286.40
High 328.00
Low 286.40
Vol 2,525
Open Interest (OI) 41,915
Change in OI 505
Bid Price 325.85
Offer Price 339.10
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1500.00
381.00 47.35 14.19% 1497.05
Previous Close 333.65
Open 340.90
High 381.00
Low 339.05
Vol 8,080
Open Interest (OI) 1,09,080
Change in OI 0
Bid Price 376.60
Offer Price 388.65
Bid Quantity 3,030
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1400.00
484.00 51.25 11.84% 1394.05
Previous Close 432.75
Open 449.00
High 485.00
Low 445.00
Vol 3,030
Open Interest (OI) 43,430
Change in OI -1,515
Bid Price 477.55
Offer Price 492.25
Bid Quantity 2,020
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1050.05
0.55 0.05 10.00% 1877.50
Previous Close 0.50
Open 0.45
High 0.55
Low 0.35
Vol 10,100
Open Interest (OI) 89,385
Change in OI -4,040
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1660.00
204.30 15.15 8.01% 1673.75
Previous Close 189.15
Open 194.20
High 204.30
Low 192.15
Vol 3,535
Open Interest (OI) 85,345
Change in OI -2,020
Bid Price 228.70
Offer Price 246.05
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1300.00
0.85 0.05 6.25% 1877.20
Previous Close 0.80
Open 0.70
High 0.85
Low 0.65
Vol 14,645
Open Interest (OI) 3,57,540
Change in OI -6,565
Bid Price 0.75
Offer Price 0.85
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1723.65
141.00 3.00 2.17% 1737.05
Previous Close 138.00
Open 141.00
High 141.00
Low 141.00
Vol 505
Open Interest (OI) 20,200
Change in OI 0
Bid Price 159.05
Offer Price 192.95
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1149.10
595.00 0.00 0.00% 1283.05
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 723.05
Offer Price 746.55
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1565.15
189.00 0.00 0.00% 1689.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 320.05
Offer Price 334.75
Bid Quantity 3,535
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1664.20
178.80 0.00 0.00% 1699.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,675
Change in OI 0
Bid Price 224.65
Offer Price 251.30
Bid Quantity 2,525
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1380.00
343.00 0.00 0.00% 1535.05
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 489.40
Offer Price 512.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1426.50
302.00 0.00 0.00% 1576.05
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 444.70
Offer Price 466.05
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1426.50
2.50 0.00 0.00% 1875.55
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 0.40
Offer Price 3.80
Bid Quantity 26,260
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1228.35
495.00 0.00 0.00% 1383.05
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 639.90
Offer Price 663.40
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1228.35
1.30 0.00 0.00% 1876.75
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 0.15
Offer Price 0.95
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1340.00
474.00 0.00 0.00% 1404.05
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 528.95
Offer Price 552.15
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1340.00
0.30 0.00 0.00% 1877.75
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 1.85
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1320.00
410.00 0.00 0.00% 1468.05
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 548.80
Offer Price 571.95
Bid Quantity 1,010
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% 1701.55
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 503.00
Offer Price 524.00
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1280.00
262.40 0.00 0.00% 1615.65
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 588.80
Offer Price 611.80
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1280.00
1.00 0.00 0.00% 1877.05
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,010
Open Interest (OI) 2,020
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1624.60
139.95 0.00 0.00% 1738.10
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 253.35
Offer Price 276.10
Bid Quantity 6,060
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1624.60
8.95 0.00 0.00% 1869.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,635
Change in OI 0
Bid Price 6.00
Offer Price 8.70
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1386.85
235.00 0.00 0.00% 1643.05
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 483.10
Offer Price 504.70
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1208.55
1.50 0.00 0.00% 1876.55
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 0.15
Offer Price 2.80
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1466.10
368.00 0.00 0.00% 1510.05
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 406.20
Offer Price 426.05
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1466.10
1.05 0.00 0.00% 1877.00
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 1.10
Offer Price 3.00
Bid Quantity 4,040
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1460.00
244.00 0.00 0.00% 1634.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,280
Change in OI 0
Bid Price 411.00
Offer Price 433.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1307.60
255.55 0.00 0.00% 1622.50
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 561.10
Offer Price 584.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1307.60
0.80 0.00 0.00% 1877.25
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 1.00
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1260.00
1.00 0.00 0.00% 1877.05
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 0.30
Offer Price 2.95
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1684.05
146.00 0.00 0.00% 1732.05
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 201.60
Offer Price 221.80
Bid Quantity 3,535
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1268.00
266.65 0.00 0.00% 1611.40
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 600.45
Offer Price 623.95
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1240.00
535.00 0.00 0.00% 1343.05
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 628.65
Offer Price 651.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1585.00
250.00 0.00 0.00% 1628.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,565
Change in OI 0
Bid Price 291.25
Offer Price 313.80
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1360.00
455.00 0.00 0.00% 1423.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,100
Change in OI 0
Bid Price 509.50
Offer Price 532.25
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1360.00
1.55 0.00 0.00% 1876.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,090
Change in OI 0
Bid Price 0.75
Offer Price 1.35
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1540.00
292.40 0.00 0.00% 1585.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,835
Change in OI 0
Bid Price 333.75
Offer Price 356.45
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1050.05
689.00 0.00 0.00% 1189.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,180
Change in OI 0
Bid Price 817.50
Offer Price 841.40
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1520.00
296.35 0.00 0.00% 1581.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,685
Change in OI 0
Bid Price 365.05
Offer Price 375.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1644.40
189.15 0.00 0.00% 1688.90
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 236.20
Offer Price 266.60
Bid Quantity 6,060
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1480.00
249.90 0.00 0.00% 1628.15
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 391.45
Offer Price 414.30
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1440.00
389.00 0.00 0.00% 1489.05
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 430.70
Offer Price 453.30
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1089.65
522.00 0.00 0.00% 1356.05
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 778.15
Offer Price 801.95
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1089.65
1.00 0.00 0.00% 1877.05
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 0.50
Offer Price 1.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1287.80
547.35 0.00 0.00% 1330.70
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 580.75
Offer Price 604.25
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1545.35
196.85 0.00 0.00% 1681.20
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 329.55
Offer Price 348.85
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1545.35
2.70 0.00 0.00% 1875.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,605
Change in OI 0
Bid Price 2.15
Offer Price 5.50
Bid Quantity 505
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1446.30
273.00 0.00 0.00% 1605.05
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 424.70
Offer Price 446.40
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1485.90
304.00 0.00 0.00% 1574.05
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 386.70
Offer Price 410.80
Bid Quantity 3,535
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1109.50
2.95 0.00 0.00% 1875.10
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 0.15
Offer Price 1.00
Bid Quantity 2,525
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1505.75
233.00 0.00 0.00% 1645.05
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 367.85
Offer Price 388.05
Bid Quantity 3,535
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1248.15
516.00 0.00 0.00% 1362.05
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 620.20
Offer Price 643.60
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1300.00
544.00 0.00 0.00% 1334.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,785
Change in OI 0
Bid Price 577.70
Offer Price 593.20
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1420.00
312.00 0.00 0.00% 1566.05
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 450.30
Offer Price 472.95
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1420.00
1.70 0.00 0.00% 1876.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,110
Change in OI 0
Bid Price 1.10
Offer Price 1.80
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1525.55
250.00 0.00 0.00% 1628.05
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 348.70
Offer Price 370.20
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1525.55
3.50 0.00 0.00% 1874.55
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 1.55
Offer Price 4.30
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1200.00
644.00 0.00 0.00% 1234.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,675
Change in OI 0
Bid Price 668.25
Offer Price 695.85
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1200.00
0.60 0.00 0.00% 1877.45
Previous Close 0.60
Open 0.90
High 0.90
Low 0.45
Vol 20,705
Open Interest (OI) 2,64,115
Change in OI -4,040
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1188.75
574.10 0.00 0.00% 1303.95
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 683.60
Offer Price 706.95
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1188.75
0.60 0.00 0.00% 1877.45
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 0.15
Offer Price 0.50
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1703.85
138.80 0.00 0.00% 1739.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,725
Change in OI 0
Bid Price 192.20
Offer Price 212.60
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1505.75
2.95 -0.05 -1.67% 1875.10
Previous Close 3.00
Open 2.95
High 2.95
Low 2.95
Vol 505
Open Interest (OI) 9,595
Change in OI 0
Bid Price 1.90
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
PE1644.40
8.55 -0.45 -5.00% 1869.50
Previous Close 9.00
Open 10.25
High 10.25
Low 8.00
Vol 6,565
Open Interest (OI) 63,125
Change in OI -1,515
Bid Price 6.50
Offer Price 8.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1485.90
2.40 -0.15 -5.88% 1875.65
Previous Close 2.55
Open 2.55
High 2.55
Low 2.40
Vol 2,020
Open Interest (OI) 20,705
Change in OI 0
Bid Price 1.15
Offer Price 2.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1440.00
1.70 -0.15 -8.11% 1876.35
Previous Close 1.85
Open 1.75
High 1.75
Low 1.70
Vol 1,010
Open Interest (OI) 44,440
Change in OI 0
Bid Price 1.55
Offer Price 1.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1684.05
13.90 -1.35 -8.85% 1864.15
Previous Close 15.25
Open 14.60
High 15.75
Low 12.00
Vol 48,985
Open Interest (OI) 43,430
Change in OI -5,555
Bid Price 12.85
Offer Price 13.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1540.00
2.55 -0.30 -10.53% 1875.50
Previous Close 2.85
Open 3.10
High 3.10
Low 2.55
Vol 31,310
Open Interest (OI) 3,25,220
Change in OI -1,515
Bid Price 2.50
Offer Price 2.90
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1620.00
6.35 -0.80 -11.19% 1871.70
Previous Close 7.15
Open 8.05
High 8.10
Low 5.80
Vol 2,56,035
Open Interest (OI) 1,92,910
Change in OI -19,190
Bid Price 6.30
Offer Price 6.40
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1640.00
8.10 -1.05 -11.48% 1869.95
Previous Close 9.15
Open 8.65
High 9.55
Low 7.30
Vol 4,64,600
Open Interest (OI) 3,16,130
Change in OI 24,745
Bid Price 6.55
Offer Price 8.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1460.00
1.90 -0.25 -11.63% 1876.15
Previous Close 2.15
Open 2.10
High 2.10
Low 1.65
Vol 4,040
Open Interest (OI) 60,095
Change in OI -1,515
Bid Price 1.50
Offer Price 1.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1660.00
10.20 -1.45 -12.45% 1867.85
Previous Close 11.65
Open 9.00
High 12.55
Low 9.00
Vol 8,52,440
Open Interest (OI) 3,21,685
Change in OI 38,380
Bid Price 9.60
Offer Price 10.20
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1400.00
1.40 -0.20 -12.50% 1876.65
Previous Close 1.60
Open 1.45
High 1.60
Low 1.35
Vol 1,02,010
Open Interest (OI) 8,79,205
Change in OI -14,645
Bid Price 1.35
Offer Price 1.40
Bid Quantity 3,535
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1680.00
12.90 -1.85 -12.54% 1865.15
Previous Close 14.75
Open 18.00
High 18.00
Low 11.55
Vol 11,13,020
Open Interest (OI) 2,70,175
Change in OI -18,685
Bid Price 12.55
Offer Price 13.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1500.00
2.15 -0.35 -14.00% 1875.90
Previous Close 2.50
Open 2.50
High 2.60
Low 2.05
Vol 4,49,450
Open Interest (OI) 11,57,460
Change in OI 7,070
Bid Price 2.05
Offer Price 2.20
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1580.00
4.05 -0.70 -14.74% 1874.00
Previous Close 4.75
Open 4.65
High 4.80
Low 3.85
Vol 2,17,150
Open Interest (OI) 1,56,045
Change in OI 13,130
Bid Price 4.05
Offer Price 4.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1723.65
20.25 -3.60 -15.09% 1857.80
Previous Close 23.85
Open 25.75
High 26.50
Low 19.15
Vol 56,055
Open Interest (OI) 58,580
Change in OI 7,575
Bid Price 20.05
Offer Price 28.20
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1560.00
3.35 -0.60 -15.19% 1874.70
Previous Close 3.95
Open 4.35
High 4.35
Low 3.25
Vol 96,960
Open Interest (OI) 1,74,730
Change in OI -2,020
Bid Price 3.25
Offer Price 3.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1700.00
15.85 -2.85 -15.24% 1862.20
Previous Close 18.70
Open 18.70
High 20.00
Low 14.60
Vol 29,38,600
Open Interest (OI) 14,00,870
Change in OI 3,15,120
Bid Price 15.95
Offer Price 16.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1703.85
16.20 -2.95 -15.40% 1861.85
Previous Close 19.15
Open 25.00
High 25.00
Low 15.75
Vol 23,735
Open Interest (OI) 58,075
Change in OI 10,100
Bid Price 12.70
Offer Price 19.80
Bid Quantity 2,020
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1720.00
19.65 -3.65 -15.67% 1858.40
Previous Close 23.30
Open 23.95
High 24.80
Low 18.30
Vol 8,20,120
Open Interest (OI) 3,63,600
Change in OI -4,040
Bid Price 19.45
Offer Price 19.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1743.45
24.70 -4.80 -16.27% 1853.35
Previous Close 29.50
Open 31.05
High 31.95
Low 23.85
Vol 76,255
Open Interest (OI) 69,690
Change in OI 22,220
Bid Price 22.15
Offer Price 27.85
Bid Quantity 2,020
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1740.00
24.10 -4.80 -16.61% 1853.95
Previous Close 28.90
Open 28.95
High 29.85
Low 22.70
Vol 12,43,820
Open Interest (OI) 5,98,930
Change in OI 97,465
Bid Price 23.75
Offer Price 24.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1480.00
1.75 -0.35 -16.67% 1876.30
Previous Close 2.10
Open 1.85
High 2.10
Low 1.70
Vol 11,110
Open Interest (OI) 87,365
Change in OI -5,555
Bid Price 1.70
Offer Price 1.80
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE2000.00
153.00 -32.00 -17.30% 1725.05
Previous Close 185.00
Open 180.00
High 180.00
Low 149.10
Vol 34,340
Open Interest (OI) 21,210
Change in OI 9,595
Bid Price 150.05
Offer Price 154.85
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1880.00
76.80 -16.55 -17.73% 1801.25
Previous Close 93.35
Open 92.75
High 94.25
Low 75.55
Vol 5,44,895
Open Interest (OI) 1,49,985
Change in OI 1,24,735
Bid Price 76.00
Offer Price 76.80
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1760.00
28.90 -6.25 -17.78% 1849.15
Previous Close 35.15
Open 35.55
High 36.90
Low 27.60
Vol 16,10,440
Open Interest (OI) 4,92,375
Change in OI 96,455
Bid Price 28.70
Offer Price 29.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1780.00
34.70 -7.70 -18.16% 1843.35
Previous Close 42.40
Open 41.20
High 45.40
Low 34.00
Vol 15,48,330
Open Interest (OI) 5,35,300
Change in OI 97,465
Bid Price 34.50
Offer Price 34.65
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1520.00
2.25 -0.50 -18.18% 1875.80
Previous Close 2.75
Open 2.50
High 2.80
Low 2.20
Vol 58,075
Open Interest (OI) 52,015
Change in OI -1,515
Bid Price 2.15
Offer Price 2.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1763.30
29.75 -6.75 -18.49% 1848.30
Previous Close 36.50
Open 38.50
High 39.30
Low 29.00
Vol 1,98,465
Open Interest (OI) 62,620
Change in OI 10,605
Bid Price 27.55
Offer Price 32.00
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1600.00
4.95 -1.15 -18.85% 1873.10
Previous Close 6.10
Open 6.00
High 6.50
Low 4.85
Vol 11,60,490
Open Interest (OI) 16,14,990
Change in OI -62,620
Bid Price 4.95
Offer Price 5.10
Bid Quantity 1,010
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1820.00
48.95 -11.50 -19.02% 1829.10
Previous Close 60.45
Open 61.95
High 62.00
Low 48.25
Vol 15,52,880
Open Interest (OI) 2,81,790
Change in OI 7,575
Bid Price 48.05
Offer Price 48.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1800.00
40.95 -9.80 -19.31% 1837.10
Previous Close 50.75
Open 51.95
High 57.95
Low 40.65
Vol 48,73,250
Open Interest (OI) 17,07,400
Change in OI 3,43,900
Bid Price 40.80
Offer Price 41.00
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1900.00
86.40 -21.20 -19.70% 1791.65
Previous Close 107.60
Open 102.00
High 107.05
Low 85.85
Vol 6,11,555
Open Interest (OI) 4,03,495
Change in OI 1,70,185
Bid Price 86.30
Offer Price 87.75
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1840.00
57.00 -14.05 -19.77% 1821.05
Previous Close 71.05
Open 71.20
High 73.20
Low 56.50
Vol 20,61,920
Open Interest (OI) 2,75,730
Change in OI 1,31,805
Bid Price 56.45
Offer Price 57.15
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1860.00
66.50 -16.75 -20.12% 1811.55
Previous Close 83.25
Open 83.25
High 83.85
Low 65.60
Vol 14,57,430
Open Interest (OI) 2,44,420
Change in OI 1,32,310
Bid Price 66.15
Offer Price 66.65
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1940.00
109.80 -30.20 -21.57% 1768.25
Previous Close 140.00
Open 123.50
High 132.00
Low 109.80
Vol 37,370
Open Interest (OI) 28,785
Change in OI 27,270
Bid Price 108.50
Offer Price 112.30
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1960.00
125.75 -52.25 -29.35% 1752.30
Previous Close 178.00
Open 126.00
High 129.00
Low 122.00
Vol 25,755
Open Interest (OI) 22,220
Change in OI 0
Bid Price 121.70
Offer Price 125.70
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1664.20
10.50 -4.70 -30.92% 1867.55
Previous Close 15.20
Open 3.90
High 13.85
Low 3.90
Vol 7,070
Open Interest (OI) 31,815
Change in OI 1,010
Bid Price 10.00
Offer Price 12.80
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1585.00
4.35 -2.15 -33.08% 1873.70
Previous Close 6.50
Open 8.75
High 8.75
Low 4.10
Vol 13,635
Open Interest (OI) 22,725
Change in OI 5,555
Bid Price 4.35
Offer Price 5.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1565.15
6.95 -3.55 -33.81% 1871.10
Previous Close 10.50
Open 6.95
High 6.95
Low 6.95
Vol 505
Open Interest (OI) 16,665
Change in OI 0
Bid Price 3.60
Offer Price 6.40
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE2100.00
235.00 -252.90 -51.83% 1643.05
Previous Close 487.90
Open 235.00
High 235.00
Low 235.00
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 228.40
Offer Price 244.35
Bid Quantity 1,010
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1980.00
158.00 -319.45 -66.91% 1720.05
Previous Close 477.45
Open 158.00
High 158.00
Low 158.00
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 134.30
Offer Price 143.30
Bid Quantity 1,010
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1149.10
0.65 -2.10 -76.36% 1877.40
Previous Close 2.75
Open 0.65
High 0.65
Low 0.65
Vol 505
Open Interest (OI) 7,070
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1220.00
0.30 -1.05 -77.78% 1877.75
Previous Close 1.35
Open 0.30
High 0.30
Low 0.30
Vol 505
Open Interest (OI) 10,100
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1920.00
97.75 -374.85 -79.32% 1780.30
Previous Close 472.60
Open 101.75
High 103.00
Low 97.75
Vol 11,615
Open Interest (OI) 6,565
Change in OI 0
Bid Price 96.80
Offer Price 100.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1980.00
76.00 40.00 111.11% 1802.05
Previous Close 36.00
Open 48.85
High 76.00
Low 48.85
Vol 5,050
Open Interest (OI) 3,030
Change in OI 0
Bid Price 69.95
Offer Price 75.90
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1400.00
455.00 223.10 96.21% 1423.05
Previous Close 231.90
Open 455.00
High 455.00
Low 455.00
Vol 1,010
Open Interest (OI) 0
Change in OI 0
Bid Price 465.35
Offer Price 509.05
Bid Quantity 7,070
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1680.00
235.00 113.50 93.42% 1643.05
Previous Close 121.50
Open 235.00
High 235.00
Low 235.00
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 223.45
Offer Price 245.65
Bid Quantity 6,060
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE2100.00
40.00 18.15 83.07% 1838.05
Previous Close 21.85
Open 23.45
High 40.00
Low 23.45
Vol 1,24,735
Open Interest (OI) 98,980
Change in OI 76,255
Bid Price 40.05
Offer Price 40.50
Bid Quantity 6,060
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE2040.00
52.00 22.00 73.33% 1826.05
Previous Close 30.00
Open 36.00
High 52.00
Low 36.00
Vol 3,535
Open Interest (OI) 3,535
Change in OI 2,020
Bid Price 47.80
Offer Price 57.65
Bid Quantity 5,050
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1940.00
84.35 35.35 72.14% 1793.70
Previous Close 49.00
Open 61.25
High 85.00
Low 60.75
Vol 8,080
Open Interest (OI) 9,595
Change in OI 0
Bid Price 84.95
Offer Price 91.80
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1960.00
76.45 31.15 68.76% 1801.60
Previous Close 45.30
Open 54.95
High 77.25
Low 54.95
Vol 5,050
Open Interest (OI) 2,525
Change in OI 0
Bid Price 77.15
Offer Price 78.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE2000.00
64.50 26.10 67.97% 1813.55
Previous Close 38.40
Open 41.95
High 65.35
Low 41.95
Vol 3,50,470
Open Interest (OI) 2,62,095
Change in OI 82,315
Bid Price 64.35
Offer Price 64.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE2020.00
55.80 22.50 67.57% 1822.25
Previous Close 33.30
Open 37.50
High 56.35
Low 37.50
Vol 10,605
Open Interest (OI) 28,785
Change in OI 3,030
Bid Price 55.80
Offer Price 64.80
Bid Quantity 505
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1920.00
93.90 32.60 53.18% 1784.15
Previous Close 61.30
Open 68.55
High 93.90
Low 67.80
Vol 22,220
Open Interest (OI) 11,615
Change in OI 4,040
Bid Price 93.30
Offer Price 97.55
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1780.00
166.80 55.20 49.46% 1711.25
Previous Close 111.60
Open 145.75
High 166.80
Low 145.75
Vol 2,020
Open Interest (OI) 3,535
Change in OI 0
Bid Price 162.65
Offer Price 174.20
Bid Quantity 5,050
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1900.00
102.70 33.50 48.41% 1775.35
Previous Close 69.20
Open 70.00
High 104.35
Low 70.00
Vol 1,67,155
Open Interest (OI) 1,78,265
Change in OI 2,020
Bid Price 102.25
Offer Price 104.75
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1860.00
123.20 39.30 46.84% 1754.85
Previous Close 83.90
Open 84.75
High 123.20
Low 84.35
Vol 23,735
Open Interest (OI) 10,605
Change in OI 4,040
Bid Price 118.75
Offer Price 124.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1720.00
212.00 65.65 44.86% 1666.05
Previous Close 146.35
Open 200.00
High 212.00
Low 200.00
Vol 1,010
Open Interest (OI) 7,070
Change in OI 0
Bid Price 204.95
Offer Price 214.05
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1840.00
131.70 38.35 41.08% 1746.35
Previous Close 93.35
Open 106.15
High 132.20
Low 99.70
Vol 25,755
Open Interest (OI) 14,140
Change in OI -4,040
Bid Price 131.70
Offer Price 133.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1880.00
111.10 32.25 40.90% 1766.95
Previous Close 78.85
Open 76.00
High 113.00
Low 76.00
Vol 16,665
Open Interest (OI) 9,595
Change in OI 4,545
Bid Price 109.00
Offer Price 113.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1820.00
141.60 36.95 35.31% 1736.45
Previous Close 104.65
Open 112.85
High 142.95
Low 108.00
Vol 11,110
Open Interest (OI) 66,660
Change in OI 1,010
Bid Price 141.60
Offer Price 147.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1800.00
154.10 39.15 34.06% 1723.95
Previous Close 114.95
Open 120.85
High 156.90
Low 120.85
Vol 39,895
Open Interest (OI) 2,51,490
Change in OI -1,010
Bid Price 152.60
Offer Price 157.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1700.00
222.60 47.60 27.20% 1655.45
Previous Close 175.00
Open 190.00
High 226.70
Low 189.00
Vol 4,040
Open Interest (OI) 29,795
Change in OI 505
Bid Price 219.25
Offer Price 232.50
Bid Quantity 4,040
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1760.00
157.10 27.05 20.80% 1720.95
Previous Close 130.05
Open 150.50
High 157.10
Low 150.50
Vol 1,010
Open Interest (OI) 12,120
Change in OI 0
Bid Price 170.10
Offer Price 190.80
Bid Quantity 6,060
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1600.00
297.30 38.30 14.79% 1580.75
Previous Close 259.00
Open 266.10
High 297.30
Low 266.10
Vol 1,515
Open Interest (OI) 24,745
Change in OI -505
Bid Price 299.45
Offer Price 323.30
Bid Quantity 6,060
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1660.00
30.30 0.00 0.00% 1847.75
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 21.65
Offer Price 33.05
Bid Quantity 1,010
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1740.00
139.50 0.00 0.00% 1738.55
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 184.10
Offer Price 199.75
Bid Quantity 6,060
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1440.00
20.05 0.00 0.00% 1858.00
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 3.70
Offer Price 7.65
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE2000.00
220.00 0.00 0.00% 1658.05
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 159.10
Offer Price 183.80
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1620.00
26.00 0.00 0.00% 1852.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,665
Change in OI 0
Bid Price 14.35
Offer Price 25.20
Bid Quantity 4,040
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1640.00
158.90 0.00 0.00% 1719.15
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 257.20
Offer Price 282.30
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1280.00
535.00 0.00 0.00% 1343.05
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 587.50
Offer Price 621.00
Bid Quantity 6,060
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1580.00
281.25 0.00 0.00% 1596.80
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 306.15
Offer Price 339.60
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1460.00
135.00 0.00 0.00% 1743.05
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 412.25
Offer Price 443.85
Bid Quantity 7,070
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1500.00
315.00 0.00 0.00% 1563.05
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 384.00
Offer Price 405.15
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1060.00
5.35 0.00 0.00% 1872.70
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 0.25
Offer Price 2.90
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1560.00
27.75 0.00 0.00% 1850.30
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 3.45
Offer Price 19.60
Bid Quantity 6,060
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1200.00
3.00 0.00 0.00% 1875.05
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 0.85
Offer Price 3.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1100.00
1.05 0.00 0.00% 1877.00
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 1.05
Offer Price 3.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1520.00
7.00 0.00 0.00% 1871.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,120
Change in OI 0
Bid Price 5.00
Offer Price 12.85
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1400.00
3.60 -0.15 -4.00% 1874.45
Previous Close 3.75
Open 3.75
High 3.90
Low 3.50
Vol 10,605
Open Interest (OI) 34,845
Change in OI 1,010
Bid Price 3.30
Offer Price 3.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1680.00
33.00 -2.50 -7.04% 1845.05
Previous Close 35.50
Open 33.00
High 33.00
Low 33.00
Vol 505
Open Interest (OI) 1,515
Change in OI 0
Bid Price 25.70
Offer Price 33.55
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1500.00
7.45 -0.85 -10.24% 1870.60
Previous Close 8.30
Open 7.00
High 8.35
Low 7.00
Vol 36,865
Open Interest (OI) 1,38,370
Change in OI 22,220
Bid Price 7.40
Offer Price 7.60
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1600.00
16.00 -1.90 -10.61% 1862.05
Previous Close 17.90
Open 16.75
High 18.25
Low 15.45
Vol 79,790
Open Interest (OI) 2,35,330
Change in OI 28,280
Bid Price 15.55
Offer Price 16.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1820.00
74.25 -9.75 -11.61% 1803.80
Previous Close 84.00
Open 81.50
High 82.05
Low 73.25
Vol 5,555
Open Interest (OI) 8,585
Change in OI 505
Bid Price 68.05
Offer Price 72.35
Bid Quantity 4,545
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1840.00
83.30 -11.20 -11.85% 1794.75
Previous Close 94.50
Open 91.05
High 94.50
Low 80.35
Vol 6,565
Open Interest (OI) 6,565
Change in OI 3,535
Bid Price 74.50
Offer Price 80.95
Bid Quantity 6,060
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1300.00
2.50 -0.35 -12.28% 1875.55
Previous Close 2.85
Open 2.50
High 2.50
Low 2.50
Vol 505
Open Interest (OI) 27,775
Change in OI 0
Bid Price 2.20
Offer Price 2.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1720.00
39.25 -6.75 -14.67% 1838.80
Previous Close 46.00
Open 42.00
High 42.00
Low 39.25
Vol 4,545
Open Interest (OI) 4,040
Change in OI -1,515
Bid Price 35.05
Offer Price 42.65
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1700.00
33.80 -6.05 -15.18% 1844.25
Previous Close 39.85
Open 36.95
High 39.95
Low 33.50
Vol 66,660
Open Interest (OI) 2,18,160
Change in OI 19,695
Bid Price 33.50
Offer Price 34.00
Bid Quantity 505
Offer Quantity 6,565
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1760.00
50.40 -9.15 -15.37% 1827.65
Previous Close 59.55
Open 57.70
High 58.70
Low 50.20
Vol 4,545
Open Interest (OI) 11,615
Change in OI 1,010
Bid Price 46.35
Offer Price 50.30
Bid Quantity 4,545
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1900.00
110.00 -20.00 -15.38% 1768.05
Previous Close 130.00
Open 126.00
High 127.00
Low 108.00
Vol 47,470
Open Interest (OI) 40,400
Change in OI 32,825
Bid Price 107.15
Offer Price 110.00
Bid Quantity 1,010
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1800.00
63.60 -13.30 -17.30% 1814.45
Previous Close 76.90
Open 73.00
High 74.65
Low 61.00
Vol 91,910
Open Interest (OI) 3,00,475
Change in OI 7,070
Bid Price 63.60
Offer Price 64.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1860.00
93.50 -22.90 -19.67% 1784.55
Previous Close 116.40
Open 100.85
High 104.85
Low 90.60
Vol 20,705
Open Interest (OI) 11,110
Change in OI 8,585
Bid Price 84.90
Offer Price 89.35
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1740.00
44.00 -14.10 -24.27% 1834.05
Previous Close 58.10
Open 49.50
High 51.05
Low 44.00
Vol 9,595
Open Interest (OI) 9,090
Change in OI 4,545
Bid Price 42.00
Offer Price 48.80
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1640.00
22.00 -8.00 -26.67% 1856.05
Previous Close 30.00
Open 27.25
High 27.25
Low 22.00
Vol 1,515
Open Interest (OI) 32,825
Change in OI 0
Bid Price 20.05
Offer Price 24.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1780.00
46.50 -18.90 -28.90% 1831.55
Previous Close 65.40
Open 66.50
High 66.50
Low 46.50
Vol 5,555
Open Interest (OI) 3,030
Change in OI -505
Bid Price 46.50
Offer Price 57.00
Bid Quantity 6,060
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1880.00
100.35 -358.70 -78.14% 1777.70
Previous Close 459.05
Open 100.90
High 102.05
Low 100.35
Vol 2,525
Open Interest (OI) 2,020
Change in OI 0
Bid Price 99.45
Offer Price 100.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1420.00
3.50 -148.95 -97.70% 1874.55
Previous Close 152.45
Open 3.50
High 3.50
Low 3.50
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 3.60
Offer Price 6.80
Bid Quantity 505
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2000.00
84.05 16.65 24.70% 1794.00
Previous Close 67.40
Open 60.00
High 84.05
Low 60.00
Vol 26,260
Open Interest (OI) 21,715
Change in OI 16,665
Bid Price 84.00
Offer Price 91.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1700.00
215.00 38.00 21.47% 1663.05
Previous Close 177.00
Open 215.00
High 215.00
Low 215.00
Vol 505
Open Interest (OI) 1,515
Change in OI 0
Bid Price 225.70
Offer Price 263.40
Bid Quantity 5,050
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1900.00
114.45 14.45 14.45% 1763.60
Previous Close 100.00
Open 104.50
High 125.00
Low 104.50
Vol 2,525
Open Interest (OI) 31,310
Change in OI 0
Bid Price 115.05
Offer Price 140.45
Bid Quantity 4,040
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1500.00
18.00 0.00 0.00% 1860.05
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 11.50
Offer Price 19.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1600.00
180.00 0.00 0.00% 1698.05
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 300.55
Offer Price 331.65
Bid Quantity 5,050
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1600.00
25.00 -92.95 -78.80% 1853.05
Previous Close 117.95
Open 36.00
High 36.00
Low 25.00
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 20.05
Offer Price 31.00
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1400.00
6.00 -44.45 -88.11% 1872.05
Previous Close 50.45
Open 6.00
High 6.00
Low 6.00
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 6.10
Offer Price 12.00
Bid Quantity 505
Offer Quantity 1,515

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