Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2113.05
Change Change %
6.10 0.29%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
2112.55
Change Change %
5.45 0.26%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
233.00 22.20 10.53% 1880.05
Previous Close 210.80
Open 213.00
High 237.15
Low 213.00
Vol 6,565
Open Interest (OI) 21,210
Change in OI -5,555
Bid Price 213.10
Offer Price 233.15
Bid Quantity 2,525
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
320.50 9.50 3.05% 1792.55
Previous Close 311.00
Open 308.90
High 340.00
Low 308.90
Vol 7,575
Open Interest (OI) 1,46,955
Change in OI -4,040
Bid Price 314.60
Offer Price 320.35
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
423.00 9.80 2.37% 1690.05
Previous Close 413.20
Open 426.85
High 426.85
Low 423.00
Vol 1,515
Open Interest (OI) 44,945
Change in OI -505
Bid Price 386.90
Offer Price 457.20
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
383.50 3.50 0.92% 1729.55
Previous Close 380.00
Open 395.00
High 395.00
Low 366.70
Vol 6,565
Open Interest (OI) 39,390
Change in OI -2,020
Bid Price 377.70
Offer Price 382.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1860.00
1.20 0.00 0.00% 2111.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,130
Change in OI 0
Bid Price 0.40
Offer Price 0.80
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% 1611.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 268.35
Offer Price 312.60
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
542.00 0.00 0.00% 1571.05
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 430.05
Offer Price 541.20
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
540.00 0.00 0.00% 1573.05
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 432.90
Offer Price 531.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1780.00
1.00 0.00 0.00% 2112.05
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 0.25
Offer Price 0.80
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% 1709.05
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 505.75
Offer Price 666.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2650.00
332.50 0.00 0.00% 1780.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 461.20
Offer Price 581.80
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2660.00
373.00 0.00 0.00% 1740.05
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 470.80
Offer Price 620.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1960.00
161.90 0.00 0.00% 1951.15
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 155.30
Offer Price 163.55
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
259.55 0.00 0.00% 1853.50
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 311.35
Offer Price 375.60
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% 2112.05
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 0.10
Offer Price 0.95
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2560.00
285.50 0.00 0.00% 1827.55
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 383.40
Offer Price 506.70
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2450.00
340.00 0.00 0.00% 1773.05
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 301.25
Offer Price 365.85
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
246.10 0.00 0.00% 1866.95
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 137.60
Offer Price 151.75
Bid Quantity 3,030
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1566.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 396.60
Offer Price 487.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
0.55 0.00 0.00% 2112.50
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 0.25
Offer Price 1.40
Bid Quantity 1,010
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% 1809.00
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 399.95
Offer Price 519.35
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1820.00
0.60 0.00 0.00% 2112.45
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 0.30
Offer Price 0.80
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
367.80 0.00 0.00% 1745.25
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 165.45
Offer Price 228.50
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% 1694.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,080
Change in OI 0
Bid Price 418.35
Offer Price 539.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2350.00
237.05 0.00 0.00% 1876.00
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 201.75
Offer Price 266.35
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
121.10 -0.95 -0.78% 1991.95
Previous Close 122.05
Open 113.00
High 145.00
Low 113.00
Vol 1,07,060
Open Interest (OI) 1,83,820
Change in OI -9,595
Bid Price 121.15
Offer Price 124.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
200.85 -4.05 -1.98% 1912.20
Previous Close 204.90
Open 208.05
High 208.05
Low 195.60
Vol 2,525
Open Interest (OI) 33,835
Change in OI -1,515
Bid Price 195.75
Offer Price 205.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
86.35 -1.90 -2.15% 2026.70
Previous Close 88.25
Open 93.45
High 94.80
Low 86.35
Vol 3,535
Open Interest (OI) 12,625
Change in OI -1,010
Bid Price 83.25
Offer Price 87.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
103.00 -2.80 -2.65% 2010.05
Previous Close 105.80
Open 113.25
High 123.25
Low 103.00
Vol 3,030
Open Interest (OI) 3,535
Change in OI -505
Bid Price 98.95
Offer Price 106.90
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
284.00 -8.00 -2.74% 1829.05
Previous Close 292.00
Open 264.00
High 284.00
Low 264.00
Vol 4,545
Open Interest (OI) 1,06,050
Change in OI -1,010
Bid Price 278.35
Offer Price 283.15
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
167.80 -5.55 -3.20% 1945.25
Previous Close 173.35
Open 162.45
High 167.80
Low 147.00
Vol 11,615
Open Interest (OI) 70,195
Change in OI -3,535
Bid Price 160.85
Offer Price 167.05
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2250.00
138.15 -5.00 -3.49% 1974.90
Previous Close 143.15
Open 144.00
High 144.00
Low 121.45
Vol 9,090
Open Interest (OI) 69,690
Change in OI -1,010
Bid Price 130.15
Offer Price 136.75
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
183.40 -6.95 -3.65% 1929.65
Previous Close 190.35
Open 190.00
High 192.20
Low 164.30
Vol 51,005
Open Interest (OI) 4,92,375
Change in OI -21,210
Bid Price 181.55
Offer Price 184.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
221.00 -8.50 -3.70% 1892.05
Previous Close 229.50
Open 221.00
High 221.00
Low 221.00
Vol 2,525
Open Interest (OI) 35,350
Change in OI -1,010
Bid Price 215.95
Offer Price 226.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
244.90 -13.05 -5.06% 1868.15
Previous Close 257.95
Open 245.30
High 251.00
Low 244.90
Vol 1,515
Open Interest (OI) 20,200
Change in OI 0
Bid Price 226.15
Offer Price 264.15
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
260.00 -15.15 -5.51% 1853.05
Previous Close 275.15
Open 252.00
High 260.00
Low 252.00
Vol 1,010
Open Interest (OI) 20,705
Change in OI -505
Bid Price 212.90
Offer Price 297.70
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
146.35 -8.65 -5.58% 1966.70
Previous Close 155.00
Open 140.00
High 146.50
Low 127.00
Vol 16,160
Open Interest (OI) 1,03,525
Change in OI -8,585
Bid Price 142.60
Offer Price 147.25
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
196.10 -13.65 -6.51% 1916.95
Previous Close 209.75
Open 196.10
High 196.10
Low 196.10
Vol 505
Open Interest (OI) 5,050
Change in OI 0
Bid Price 149.10
Offer Price 199.25
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2050.00
76.10 -5.40 -6.63% 2036.95
Previous Close 81.50
Open 89.40
High 97.00
Low 76.00
Vol 20,200
Open Interest (OI) 16,665
Change in OI 1,010
Bid Price 73.50
Offer Price 77.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
125.00 -10.55 -7.78% 1988.05
Previous Close 135.55
Open 133.45
High 134.05
Low 107.00
Vol 18,180
Open Interest (OI) 1,60,590
Change in OI -11,615
Bid Price 120.40
Offer Price 127.05
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
90.00 -10.10 -10.09% 2023.05
Previous Close 100.10
Open 96.85
High 104.95
Low 74.00
Vol 3,00,980
Open Interest (OI) 10,41,310
Change in OI -95,950
Bid Price 88.00
Offer Price 89.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
105.90 -12.05 -10.22% 2007.15
Previous Close 117.95
Open 112.00
High 112.00
Low 89.95
Vol 20,705
Open Interest (OI) 2,19,170
Change in OI -9,090
Bid Price 102.30
Offer Price 109.60
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
67.00 -7.65 -10.25% 2046.05
Previous Close 74.65
Open 74.65
High 90.20
Low 67.00
Vol 37,875
Open Interest (OI) 26,765
Change in OI 2,525
Bid Price 67.10
Offer Price 69.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
1.00 -0.15 -13.04% 2112.05
Previous Close 1.15
Open 1.10
High 1.15
Low 0.50
Vol 1,35,340
Open Interest (OI) 5,71,660
Change in OI -3,030
Bid Price 1.00
Offer Price 1.10
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
72.85 -12.20 -14.34% 2040.20
Previous Close 85.05
Open 82.00
High 82.00
Low 59.55
Vol 70,195
Open Interest (OI) 1,90,385
Change in OI -14,645
Bid Price 70.45
Offer Price 75.25
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2800.00
0.55 -0.10 -15.38% 2112.50
Previous Close 0.65
Open 0.60
High 0.60
Low 0.55
Vol 1,010
Open Interest (OI) 7,575
Change in OI -505
Bid Price 0.15
Offer Price 0.60
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
52.70 -9.80 -15.68% 2060.35
Previous Close 62.50
Open 58.35
High 75.00
Low 52.00
Vol 1,48,975
Open Interest (OI) 42,420
Change in OI 3,030
Bid Price 51.85
Offer Price 53.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
58.50 -12.00 -17.02% 2054.55
Previous Close 70.50
Open 64.10
High 69.00
Low 46.05
Vol 2,84,820
Open Interest (OI) 3,94,910
Change in OI -27,775
Bid Price 54.20
Offer Price 56.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
40.50 -10.35 -20.35% 2072.55
Previous Close 50.85
Open 50.60
High 61.00
Low 38.95
Vol 35,16,320
Open Interest (OI) 10,04,440
Change in OI -97,980
Bid Price 39.90
Offer Price 40.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
50.80 -13.50 -21.00% 2062.25
Previous Close 64.30
Open 64.50
High 64.50
Low 40.45
Vol 2,60,580
Open Interest (OI) 3,91,375
Change in OI 32,825
Bid Price 47.70
Offer Price 50.40
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
1.40 -0.40 -22.22% 2111.65
Previous Close 1.80
Open 3.00
High 3.00
Low 0.60
Vol 4,04,000
Open Interest (OI) 6,24,180
Change in OI -51,510
Bid Price 1.25
Offer Price 1.35
Bid Quantity 8,585
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
44.85 -13.30 -22.87% 2068.20
Previous Close 58.15
Open 59.40
High 60.50
Low 36.00
Vol 5,53,480
Open Interest (OI) 2,96,940
Change in OI 24,745
Bid Price 41.65
Offer Price 44.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
30.80 -10.30 -25.06% 2082.25
Previous Close 41.10
Open 42.20
High 48.80
Low 29.05
Vol 33,79,460
Open Interest (OI) 7,09,525
Change in OI 2,80,780
Bid Price 29.75
Offer Price 30.80
Bid Quantity 505
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
0.50 -0.20 -28.57% 2112.55
Previous Close 0.70
Open 0.65
High 0.70
Low 0.30
Vol 38,380
Open Interest (OI) 1,47,965
Change in OI 5,050
Bid Price 0.45
Offer Price 0.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
31.85 -14.55 -31.36% 2081.20
Previous Close 46.40
Open 44.95
High 47.50
Low 26.05
Vol 15,39,240
Open Interest (OI) 3,06,535
Change in OI 73,225
Bid Price 29.55
Offer Price 32.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1760.00
370.00 -175.00 -32.11% 1743.05
Previous Close 545.00
Open 370.00
High 370.00
Low 370.00
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 309.25
Offer Price 408.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2580.00
0.70 -0.35 -33.33% 2112.35
Previous Close 1.05
Open 1.00
High 1.00
Low 0.55
Vol 13,635
Open Interest (OI) 53,530
Change in OI -6,060
Bid Price 0.55
Offer Price 0.90
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
21.65 -10.85 -33.38% 2091.40
Previous Close 32.50
Open 31.70
High 38.45
Low 21.35
Vol 47,15,180
Open Interest (OI) 6,43,370
Change in OI 2,77,245
Bid Price 21.40
Offer Price 22.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
0.70 -0.40 -36.36% 2112.35
Previous Close 1.10
Open 1.00
High 1.00
Low 0.55
Vol 27,270
Open Interest (OI) 97,970
Change in OI -3,030
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
18.30 -10.50 -36.46% 2094.75
Previous Close 28.80
Open 26.80
High 33.40
Low 18.00
Vol 32,86,540
Open Interest (OI) 7,68,105
Change in OI 2,05,030
Bid Price 18.00
Offer Price 18.50
Bid Quantity 505
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2750.00
0.40 -0.25 -38.46% 2112.65
Previous Close 0.65
Open 0.60
High 0.60
Low 0.35
Vol 26,260
Open Interest (OI) 1,43,420
Change in OI -5,050
Bid Price 0.40
Offer Price 0.55
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
0.55 -0.35 -38.89% 2112.50
Previous Close 0.90
Open 0.70
High 0.85
Low 0.45
Vol 1,03,525
Open Interest (OI) 3,95,415
Change in OI -33,835
Bid Price 0.55
Offer Price 0.60
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
1.80 -1.15 -38.98% 2111.25
Previous Close 2.95
Open 2.85
High 2.85
Low 0.85
Vol 2,14,120
Open Interest (OI) 1,02,010
Change in OI 26,765
Bid Price 1.20
Offer Price 1.80
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
21.90 -14.00 -39.00% 2091.15
Previous Close 35.90
Open 32.35
High 37.50
Low 18.50
Vol 53,78,250
Open Interest (OI) 20,99,790
Change in OI -24,240
Bid Price 20.70
Offer Price 21.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
15.35 -10.00 -39.45% 2097.70
Previous Close 25.35
Open 25.50
High 29.30
Low 15.05
Vol 34,35,520
Open Interest (OI) 7,35,785
Change in OI 1,13,120
Bid Price 15.50
Offer Price 15.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2550.00
0.70 -0.50 -41.67% 2112.35
Previous Close 1.20
Open 0.90
High 1.10
Low 0.70
Vol 24,240
Open Interest (OI) 43,935
Change in OI -7,070
Bid Price 0.65
Offer Price 0.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
11.50 -8.45 -42.36% 2101.55
Previous Close 19.95
Open 18.60
High 22.00
Low 11.05
Vol 27,63,360
Open Interest (OI) 7,01,950
Change in OI 21,715
Bid Price 11.05
Offer Price 11.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
1.90 -1.50 -44.12% 2111.15
Previous Close 3.40
Open 2.60
High 3.00
Low 1.50
Vol 2,46,945
Open Interest (OI) 2,54,015
Change in OI -48,480
Bid Price 1.75
Offer Price 1.95
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
0.50 -0.40 -44.44% 2112.55
Previous Close 0.90
Open 0.65
High 0.70
Low 0.30
Vol 56,560
Open Interest (OI) 3,43,905
Change in OI -26,765
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,515
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1950.00
2.00 -1.60 -44.44% 2111.05
Previous Close 3.60
Open 3.65
High 4.45
Low 1.25
Vol 1,61,095
Open Interest (OI) 71,710
Change in OI -8,585
Bid Price 1.65
Offer Price 2.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
0.50 -0.40 -44.44% 2112.55
Previous Close 0.90
Open 0.70
High 0.70
Low 0.35
Vol 26,765
Open Interest (OI) 36,865
Change in OI -4,040
Bid Price 0.40
Offer Price 0.50
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
8.70 -7.10 -44.94% 2104.35
Previous Close 15.80
Open 15.80
High 17.00
Low 8.50
Vol 88,23,860
Open Interest (OI) 37,10,240
Change in OI 40,910
Bid Price 8.55
Offer Price 8.70
Bid Quantity 505
Offer Quantity 9,595
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
3.75 -3.10 -45.26% 2109.30
Previous Close 6.85
Open 5.35
High 6.45
Low 3.40
Vol 10,74,140
Open Interest (OI) 6,45,895
Change in OI 4,545
Bid Price 3.60
Offer Price 3.80
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
0.60 -0.50 -45.45% 2112.45
Previous Close 1.10
Open 0.75
High 0.80
Low 0.50
Vol 45,450
Open Interest (OI) 61,105
Change in OI -20,200
Bid Price 0.60
Offer Price 0.90
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2650.00
0.35 -0.30 -46.15% 2112.70
Previous Close 0.65
Open 0.65
High 1.65
Low 0.20
Vol 12,120
Open Interest (OI) 11,615
Change in OI -2,525
Bid Price 0.35
Offer Price 0.70
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2350.00
2.20 -1.90 -46.34% 2110.85
Previous Close 4.10
Open 4.10
High 4.10
Low 1.90
Vol 3,91,375
Open Interest (OI) 4,24,200
Change in OI -27,775
Bid Price 2.15
Offer Price 2.25
Bid Quantity 5,555
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
6.50 -5.75 -46.94% 2106.55
Previous Close 12.25
Open 11.05
High 12.85
Low 6.20
Vol 19,66,980
Open Interest (OI) 7,57,500
Change in OI 20,200
Bid Price 6.50
Offer Price 6.90
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
5.15 -4.60 -47.18% 2107.90
Previous Close 9.75
Open 9.75
High 9.75
Low 5.05
Vol 15,54,900
Open Interest (OI) 6,76,700
Change in OI -1,03,020
Bid Price 4.90
Offer Price 5.20
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
4.25 -3.85 -47.53% 2108.80
Previous Close 8.10
Open 7.65
High 7.85
Low 4.15
Vol 15,09,440
Open Interest (OI) 7,58,510
Change in OI -63,125
Bid Price 4.30
Offer Price 4.50
Bid Quantity 2,525
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
3.05 -2.85 -48.31% 2110.00
Previous Close 5.90
Open 6.05
High 6.05
Low 2.75
Vol 43,06,140
Open Interest (OI) 40,60,200
Change in OI -3,97,440
Bid Price 3.00
Offer Price 3.05
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
4.65 -4.35 -48.33% 2108.40
Previous Close 9.00
Open 8.05
High 8.80
Low 4.50
Vol 13,73,600
Open Interest (OI) 8,10,020
Change in OI -69,690
Bid Price 4.55
Offer Price 5.00
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
0.80 -0.75 -48.39% 2112.25
Previous Close 1.55
Open 1.15
High 1.30
Low 0.75
Vol 57,570
Open Interest (OI) 1,04,030
Change in OI -1,515
Bid Price 0.75
Offer Price 0.90
Bid Quantity 4,040
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
0.90 -0.85 -48.57% 2112.15
Previous Close 1.75
Open 1.80
High 1.85
Low 0.80
Vol 9,09,505
Open Interest (OI) 20,37,170
Change in OI -2,16,650
Bid Price 0.80
Offer Price 0.90
Bid Quantity 8,080
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
14.00 -13.40 -48.91% 2099.05
Previous Close 27.40
Open 23.75
High 28.05
Low 12.50
Vol 18,77,590
Open Interest (OI) 4,04,000
Change in OI 84,840
Bid Price 13.15
Offer Price 14.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
2.25 -2.20 -49.44% 2110.80
Previous Close 4.45
Open 4.45
High 4.45
Low 2.10
Vol 5,16,110
Open Interest (OI) 5,28,230
Change in OI 8,585
Bid Price 2.05
Offer Price 2.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
2.50 -2.55 -50.50% 2110.55
Previous Close 5.05
Open 4.05
High 4.65
Low 2.40
Vol 7,13,060
Open Interest (OI) 4,89,345
Change in OI 33,835
Bid Price 2.50
Offer Price 2.70
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
1.90 -1.95 -50.65% 2111.15
Previous Close 3.85
Open 3.70
High 3.70
Low 1.70
Vol 5,96,405
Open Interest (OI) 3,82,790
Change in OI -29,795
Bid Price 1.80
Offer Price 2.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
1.50 -1.55 -50.82% 2111.55
Previous Close 3.05
Open 2.95
High 2.95
Low 1.35
Vol 16,75,590
Open Interest (OI) 25,47,720
Change in OI -3,18,160
Bid Price 1.50
Offer Price 1.55
Bid Quantity 16,160
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
2.00 -2.15 -51.81% 2111.05
Previous Close 4.15
Open 6.90
High 6.90
Low 1.40
Vol 2,02,505
Open Interest (OI) 94,940
Change in OI -21,210
Bid Price 1.70
Offer Price 2.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
0.55 -0.60 -52.17% 2112.50
Previous Close 1.15
Open 0.80
High 0.90
Low 0.50
Vol 3,25,725
Open Interest (OI) 9,70,610
Change in OI -2,53,010
Bid Price 0.55
Offer Price 0.65
Bid Quantity 13,130
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
0.60 -0.70 -53.85% 2112.45
Previous Close 1.30
Open 1.00
High 1.15
Low 0.60
Vol 53,025
Open Interest (OI) 1,09,080
Change in OI -19,695
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,545
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
1.10 -1.35 -55.10% 2111.95
Previous Close 2.45
Open 1.90
High 2.00
Low 0.80
Vol 87,870
Open Interest (OI) 32,825
Change in OI -10,605
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
29-10-2020
OPTSTK
PE2060.00
9.05 -11.40 -55.75% 2104.00
Previous Close 20.45
Open 17.35
High 20.45
Low 8.20
Vol 19,07,890
Open Interest (OI) 4,02,990
Change in OI -23,735
Bid Price 9.05
Offer Price 9.40
Bid Quantity 8,080
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
2.55 -3.25 -56.03% 2110.50
Previous Close 5.80
Open 5.00
High 5.35
Low 1.80
Vol 3,31,280
Open Interest (OI) 1,17,665
Change in OI -10,100
Bid Price 2.55
Offer Price 2.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
0.95 -1.35 -58.70% 2112.10
Previous Close 2.30
Open 3.80
High 3.80
Low 0.90
Vol 1,19,685
Open Interest (OI) 1,51,500
Change in OI -2,525
Bid Price 0.90
Offer Price 1.10
Bid Quantity 1,010
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
1.10 -1.60 -59.26% 2111.95
Previous Close 2.70
Open 2.85
High 2.85
Low 1.10
Vol 2,01,495
Open Interest (OI) 2,89,365
Change in OI -25,250
Bid Price 1.15
Offer Price 1.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
0.80 -1.20 -60.00% 2112.25
Previous Close 2.00
Open 1.90
High 1.95
Low 0.75
Vol 89,385
Open Interest (OI) 2,33,310
Change in OI -33,330
Bid Price 0.75
Offer Price 1.10
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
3.10 -4.85 -61.01% 2109.95
Previous Close 7.95
Open 7.40
High 7.55
Low 2.45
Vol 24,17,440
Open Interest (OI) 12,15,030
Change in OI -65,650
Bid Price 3.05
Offer Price 3.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
0.25 -0.40 -61.54% 2112.80
Previous Close 0.65
Open 0.65
High 0.65
Low 0.25
Vol 3,535
Open Interest (OI) 68,680
Change in OI 1,010
Bid Price 0.35
Offer Price 0.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
0.65 -1.05 -61.76% 2112.40
Previous Close 1.70
Open 1.95
High 1.95
Low 0.60
Vol 1,39,380
Open Interest (OI) 3,37,340
Change in OI -4,545
Bid Price 0.65
Offer Price 0.75
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
5.70 -9.40 -62.25% 2107.35
Previous Close 15.10
Open 12.65
High 14.45
Low 5.30
Vol 14,04,910
Open Interest (OI) 2,65,125
Change in OI 29,290
Bid Price 5.65
Offer Price 6.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
6.55 -11.05 -62.78% 2106.50
Previous Close 17.60
Open 17.60
High 17.60
Low 6.50
Vol 12,79,670
Open Interest (OI) 4,86,820
Change in OI 81,305
Bid Price 6.55
Offer Price 7.40
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
4.00 -6.85 -63.13% 2109.05
Previous Close 10.85
Open 10.00
High 10.20
Low 3.50
Vol 12,18,060
Open Interest (OI) 1,79,780
Change in OI -7,070
Bid Price 3.90
Offer Price 4.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
0.25 -0.45 -64.29% 2112.80
Previous Close 0.70
Open 0.40
High 0.40
Low 0.25
Vol 1,515
Open Interest (OI) 4,040
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
0.70 -1.30 -65.00% 2112.35
Previous Close 2.00
Open 2.00
High 2.25
Low 0.70
Vol 84,840
Open Interest (OI) 1,46,450
Change in OI -23,735
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
0.55 -1.10 -66.67% 2112.50
Previous Close 1.65
Open 0.15
High 0.55
Low 0.15
Vol 3,030
Open Interest (OI) 10,100
Change in OI 0
Bid Price 0.30
Offer Price 1.75
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
0.30 -0.75 -71.43% 2112.75
Previous Close 1.05
Open 1.00
High 1.00
Low 0.30
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
0.65 -1.90 -74.51% 2112.40
Previous Close 2.55
Open 0.45
High 0.65
Low 0.45
Vol 1,515
Open Interest (OI) 7,070
Change in OI 0
Bid Price 0.55
Offer Price 1.65
Bid Quantity 12,120
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1900.00
255.00 11.00 4.51% 1858.05
Previous Close 244.00
Open 258.00
High 260.30
Low 254.00
Vol 4,545
Open Interest (OI) 12,625
Change in OI 4,040
Bid Price 242.05
Offer Price 265.50
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2050.00
144.95 5.95 4.28% 1968.10
Previous Close 139.00
Open 144.95
High 144.95
Low 144.95
Vol 1,010
Open Interest (OI) 3,030
Change in OI 1,010
Bid Price 128.70
Offer Price 161.15
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1700.00
427.00 5.00 1.18% 1686.05
Previous Close 422.00
Open 427.00
High 427.00
Low 427.00
Vol 1,010
Open Interest (OI) 3,535
Change in OI 1,010
Bid Price 389.95
Offer Price 478.05
Bid Quantity 3,030
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
294.00 1.50 0.51% 1819.05
Previous Close 292.50
Open 276.90
High 294.20
Low 276.90
Vol 3,030
Open Interest (OI) 28,280
Change in OI 1,010
Bid Price 237.80
Offer Price 304.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2060.00
138.00 0.60 0.44% 1975.05
Previous Close 137.40
Open 140.75
High 140.75
Low 138.00
Vol 1,010
Open Interest (OI) 12,120
Change in OI 505
Bid Price 0.00
Offer Price 154.15
Bid Quantity 0
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2380.00
190.00 0.00 0.00% 1923.05
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 213.55
Offer Price 313.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1780.00
10.00 0.00 0.00% 2103.05
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 1.35
Offer Price 12.70
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% 1950.05
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 175.55
Offer Price 294.90
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2640.00
10.40 0.00 0.00% 2102.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 5.40
Offer Price 7.40
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2320.00
184.20 0.00 0.00% 1928.85
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 156.50
Offer Price 276.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2250.00
175.00 0.00 0.00% 1938.05
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 70.15
Offer Price 216.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2280.00
135.00 0.00 0.00% 1978.05
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 96.60
Offer Price 234.90
Bid Quantity 11,615
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2480.00
14.65 0.00 0.00% 2098.40
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 12.45
Offer Price 56.00
Bid Quantity 1,010
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% 1845.05
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 106.55
Offer Price 231.35
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2580.00
25.45 0.00 0.00% 2087.60
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 6.10
Offer Price 35.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2750.00
9.25 0.00 0.00% 2103.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,705
Change in OI 0
Bid Price 2.40
Offer Price 4.75
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2260.00
105.00 0.00 0.00% 2008.05
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 78.95
Offer Price 217.55
Bid Quantity 11,615
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2020.00
169.00 0.00 0.00% 1944.05
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 0.00
Offer Price 197.65
Bid Quantity 0
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2500.00
325.65 0.00 0.00% 1787.40
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 335.10
Offer Price 420.20
Bid Quantity 11,615
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1800.00
330.00 -0.50 -0.15% 1783.05
Previous Close 330.50
Open 347.00
High 347.00
Low 330.00
Vol 6,060
Open Interest (OI) 13,130
Change in OI 3,535
Bid Price 327.35
Offer Price 340.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2250.00
56.95 -0.55 -0.96% 2056.10
Previous Close 57.50
Open 64.45
High 64.45
Low 52.15
Vol 26,765
Open Interest (OI) 39,895
Change in OI 1,010
Bid Price 52.15
Offer Price 56.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2000.00
169.00 -2.45 -1.43% 1944.05
Previous Close 171.45
Open 172.00
High 188.00
Low 169.00
Vol 25,250
Open Interest (OI) 61,610
Change in OI 17,675
Bid Price 168.65
Offer Price 190.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1960.00
32.00 -0.70 -2.14% 2081.05
Previous Close 32.70
Open 30.00
High 32.00
Low 30.00
Vol 3,030
Open Interest (OI) 3,535
Change in OI 2,020
Bid Price 27.65
Offer Price 36.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
111.80 -3.40 -2.95% 2001.25
Previous Close 115.20
Open 112.30
High 128.50
Low 110.45
Vol 4,56,520
Open Interest (OI) 5,04,495
Change in OI 1,61,600
Bid Price 111.05
Offer Price 113.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2150.00
89.30 -2.80 -3.04% 2023.75
Previous Close 92.10
Open 98.85
High 103.25
Low 88.00
Vol 81,305
Open Interest (OI) 57,570
Change in OI 9,090
Bid Price 88.20
Offer Price 89.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
214.00 -7.25 -3.28% 1899.05
Previous Close 221.25
Open 212.25
High 214.00
Low 199.55
Vol 37,875
Open Interest (OI) 1,05,040
Change in OI 9,090
Bid Price 211.40
Offer Price 215.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2120.00
101.55 -3.50 -3.33% 2011.50
Previous Close 105.05
Open 106.05
High 117.00
Low 101.55
Vol 1,25,745
Open Interest (OI) 85,345
Change in OI 36,360
Bid Price 101.15
Offer Price 104.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2160.00
85.00 -3.05 -3.46% 2028.05
Previous Close 88.05
Open 87.45
High 98.65
Low 84.00
Vol 71,710
Open Interest (OI) 59,590
Change in OI 14,645
Bid Price 83.05
Offer Price 86.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2320.00
36.00 -1.35 -3.61% 2077.05
Previous Close 37.35
Open 43.90
High 48.60
Low 36.00
Vol 6,060
Open Interest (OI) 22,220
Change in OI 1,515
Bid Price 35.20
Offer Price 43.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2140.00
92.85 -3.70 -3.83% 2020.20
Previous Close 96.55
Open 109.70
High 109.70
Low 92.55
Vol 1,22,210
Open Interest (OI) 84,840
Change in OI 53,025
Bid Price 91.05
Offer Price 94.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
118.00 -6.75 -5.41% 1995.05
Previous Close 124.75
Open 111.85
High 118.00
Low 111.85
Vol 5,555
Open Interest (OI) 13,130
Change in OI 505
Bid Price 85.00
Offer Price 118.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
142.05 -8.60 -5.71% 1971.00
Previous Close 150.65
Open 154.40
High 155.00
Low 129.70
Vol 67,670
Open Interest (OI) 2,34,320
Change in OI 20,200
Bid Price 137.45
Offer Price 148.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2240.00
56.30 -3.55 -5.93% 2056.75
Previous Close 59.85
Open 60.00
High 66.00
Low 55.80
Vol 27,270
Open Interest (OI) 66,660
Change in OI 8,585
Bid Price 48.80
Offer Price 57.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2180.00
75.55 -4.80 -5.97% 2037.50
Previous Close 80.35
Open 81.05
High 89.70
Low 75.55
Vol 34,340
Open Interest (OI) 41,410
Change in OI 8,585
Bid Price 75.55
Offer Price 78.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
62.00 -3.95 -5.99% 2051.05
Previous Close 65.95
Open 58.85
High 75.75
Low 58.85
Vol 18,180
Open Interest (OI) 28,785
Change in OI 4,545
Bid Price 60.40
Offer Price 64.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
68.50 -4.70 -6.42% 2044.55
Previous Close 73.20
Open 73.05
High 81.95
Low 68.00
Vol 12,06,950
Open Interest (OI) 10,55,960
Change in OI 2,85,835
Bid Price 67.65
Offer Price 68.00
Bid Quantity 505
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2240.00
169.00 -11.90 -6.58% 1944.05
Previous Close 180.90
Open 148.60
High 169.00
Low 148.60
Vol 3,030
Open Interest (OI) 12,625
Change in OI 505
Bid Price 0.00
Offer Price 186.80
Bid Quantity 0
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2150.00
112.95 -8.25 -6.81% 2000.10
Previous Close 121.20
Open 122.05
High 122.05
Low 105.25
Vol 7,070
Open Interest (OI) 19,695
Change in OI 1,515
Bid Price 109.75
Offer Price 122.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
86.25 -7.05 -7.56% 2026.80
Previous Close 93.30
Open 93.60
High 95.50
Low 77.45
Vol 5,21,665
Open Interest (OI) 6,71,145
Change in OI 1,80,285
Bid Price 83.60
Offer Price 86.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
10.20 -0.90 -8.11% 2102.85
Previous Close 11.10
Open 12.50
High 12.50
Low 8.05
Vol 1,20,695
Open Interest (OI) 1,53,520
Change in OI 29,795
Bid Price 9.90
Offer Price 10.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2050.00
63.20 -5.70 -8.27% 2049.85
Previous Close 68.90
Open 66.00
High 67.00
Low 58.00
Vol 16,665
Open Interest (OI) 17,170
Change in OI 4,040
Bid Price 61.80
Offer Price 65.00
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2180.00
128.30 -12.40 -8.81% 1984.75
Previous Close 140.70
Open 122.60
High 128.30
Low 122.60
Vol 1,010
Open Interest (OI) 8,080
Change in OI 505
Bid Price 123.95
Offer Price 142.40
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
40.30 -3.95 -8.93% 2072.75
Previous Close 44.25
Open 45.05
High 49.00
Low 40.15
Vol 7,20,130
Open Interest (OI) 8,71,630
Change in OI 1,32,310
Bid Price 40.20
Offer Price 40.50
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
51.00 -5.00 -8.93% 2062.05
Previous Close 56.00
Open 58.90
High 59.00
Low 51.00
Vol 9,595
Open Interest (OI) 35,855
Change in OI 2,020
Bid Price 50.00
Offer Price 54.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
95.50 -9.40 -8.96% 2017.55
Previous Close 104.90
Open 115.35
High 115.35
Low 88.10
Vol 34,340
Open Interest (OI) 28,280
Change in OI 18,685
Bid Price 82.80
Offer Price 124.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2040.00
58.80 -6.20 -9.54% 2054.25
Previous Close 65.00
Open 58.85
High 60.25
Low 52.00
Vol 10,100
Open Interest (OI) 11,110
Change in OI 5,050
Bid Price 58.15
Offer Price 66.45
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2140.00
105.00 -11.25 -9.68% 2008.05
Previous Close 116.25
Open 108.45
High 108.45
Low 97.25
Vol 16,160
Open Interest (OI) 15,150
Change in OI 6,565
Bid Price 104.05
Offer Price 110.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2280.00
44.90 -4.85 -9.75% 2068.15
Previous Close 49.75
Open 51.90
High 51.90
Low 44.90
Vol 10,100
Open Interest (OI) 15,655
Change in OI 4,040
Bid Price 40.05
Offer Price 49.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
13.20 -1.50 -10.20% 2099.85
Previous Close 14.70
Open 15.85
High 16.70
Low 12.80
Vol 2,88,860
Open Interest (OI) 10,07,980
Change in OI 24,240
Bid Price 13.05
Offer Price 13.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2060.00
66.90 -7.65 -10.26% 2046.15
Previous Close 74.55
Open 68.70
High 69.80
Low 61.00
Vol 18,685
Open Interest (OI) 23,735
Change in OI 3,535
Bid Price 58.80
Offer Price 67.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2080.00
75.20 -8.80 -10.48% 2037.85
Previous Close 84.00
Open 77.00
High 77.00
Low 70.50
Vol 11,110
Open Interest (OI) 11,110
Change in OI 4,545
Bid Price 73.45
Offer Price 77.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
45.00 -5.35 -10.63% 2068.05
Previous Close 50.35
Open 50.35
High 54.00
Low 40.65
Vol 4,04,505
Open Interest (OI) 8,11,030
Change in OI 80,295
Bid Price 45.00
Offer Price 45.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
8.30 -1.05 -11.23% 2104.75
Previous Close 9.35
Open 10.20
High 10.20
Low 7.55
Vol 80,295
Open Interest (OI) 1,87,355
Change in OI 44,440
Bid Price 8.30
Offer Price 8.60
Bid Quantity 3,535
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
22.00 -2.90 -11.65% 2091.05
Previous Close 24.90
Open 27.00
High 27.00
Low 18.95
Vol 4,58,035
Open Interest (OI) 4,70,660
Change in OI 1,76,750
Bid Price 21.25
Offer Price 21.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2800.00
3.75 -0.50 -11.76% 2109.30
Previous Close 4.25
Open 4.35
High 4.50
Low 3.20
Vol 15,655
Open Interest (OI) 29,795
Change in OI 10,100
Bid Price 3.40
Offer Price 3.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1820.00
10.00 -1.40 -12.28% 2103.05
Previous Close 11.40
Open 10.00
High 10.00
Low 10.00
Vol 505
Open Interest (OI) 505
Change in OI -505
Bid Price 8.00
Offer Price 26.05
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2440.00
18.50 -2.60 -12.32% 2094.55
Previous Close 21.10
Open 21.00
High 21.00
Low 17.20
Vol 7,575
Open Interest (OI) 14,645
Change in OI 2,525
Bid Price 17.15
Offer Price 20.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2020.00
51.00 -7.30 -12.52% 2062.05
Previous Close 58.30
Open 53.00
High 56.05
Low 49.00
Vol 6,565
Open Interest (OI) 12,625
Change in OI 3,535
Bid Price 50.40
Offer Price 59.35
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
22.85 -3.35 -12.79% 2090.20
Previous Close 26.20
Open 26.65
High 29.45
Low 22.75
Vol 4,86,820
Open Interest (OI) 6,37,815
Change in OI 1,69,680
Bid Price 22.70
Offer Price 23.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2220.00
153.95 -22.70 -12.85% 1959.10
Previous Close 176.65
Open 153.95
High 153.95
Low 153.95
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 153.90
Offer Price 169.85
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2360.00
28.00 -4.65 -14.24% 2085.05
Previous Close 32.65
Open 30.00
High 36.00
Low 28.00
Vol 20,200
Open Interest (OI) 29,290
Change in OI 11,615
Bid Price 28.00
Offer Price 35.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1920.00
23.35 -4.05 -14.78% 2089.70
Previous Close 27.40
Open 21.55
High 23.35
Low 19.60
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 19.40
Offer Price 33.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1760.00
370.00 -65.15 -14.97% 1743.05
Previous Close 435.15
Open 370.00
High 370.00
Low 370.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 334.40
Offer Price 429.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2420.00
21.10 -3.90 -15.60% 2091.95
Previous Close 25.00
Open 24.00
High 24.00
Low 21.00
Vol 4,040
Open Interest (OI) 5,555
Change in OI 1,515
Bid Price 18.00
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
CE2380.00
27.00 -5.70 -17.43% 2086.05
Previous Close 32.70
Open 27.00
High 27.00
Low 27.00
Vol 4,040
Open Interest (OI) 7,575
Change in OI 505
Bid Price 21.25
Offer Price 26.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2340.00
32.00 -7.00 -17.95% 2081.05
Previous Close 39.00
Open 37.00
High 44.50
Low 32.00
Vol 6,060
Open Interest (OI) 12,625
Change in OI 4,040
Bid Price 30.05
Offer Price 36.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1950.00
29.50 -7.20 -19.62% 2083.55
Previous Close 36.70
Open 30.00
High 30.00
Low 29.50
Vol 1,515
Open Interest (OI) 5,050
Change in OI 1,010
Bid Price 18.20
Offer Price 39.00
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1980.00
33.20 -8.80 -20.95% 2079.85
Previous Close 42.00
Open 36.00
High 36.00
Low 33.05
Vol 2,525
Open Interest (OI) 9,090
Change in OI 1,010
Bid Price 32.60
Offer Price 45.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2040.00
140.00 -39.00 -21.79% 1973.05
Previous Close 179.00
Open 140.00
High 140.00
Low 140.00
Vol 1,515
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.00
Offer Price 176.25
Bid Quantity 0
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2700.00
5.00 -1.40 -21.88% 2108.05
Previous Close 6.40
Open 6.25
High 6.65
Low 4.95
Vol 33,330
Open Interest (OI) 1,36,350
Change in OI 16,665
Bid Price 5.00
Offer Price 5.20
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1940.00
23.90 -7.10 -22.90% 2089.15
Previous Close 31.00
Open 24.35
High 24.35
Low 23.90
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 23.25
Offer Price 40.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1700.00
4.95 -1.80 -26.67% 2108.10
Previous Close 6.75
Open 6.50
High 6.50
Low 4.05
Vol 22,220
Open Interest (OI) 29,290
Change in OI 10,100
Bid Price 4.55
Offer Price 5.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
6.10 -3.00 -32.97% 2106.95
Previous Close 9.10
Open 6.45
High 6.45
Low 6.00
Vol 4,040
Open Interest (OI) 12,625
Change in OI 2,525
Bid Price 6.00
Offer Price 6.25
Bid Quantity 505
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2460.00
14.20 -13.80 -49.29% 2098.85
Previous Close 28.00
Open 14.20
High 14.20
Low 14.20
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 14.20
Offer Price 18.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2350.00
30.65 -92.05 -75.02% 2082.40
Previous Close 122.70
Open 34.00
High 35.00
Low 26.55
Vol 3,030
Open Interest (OI) 2,525
Change in OI 0
Bid Price 27.00
Offer Price 35.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1880.00
18.00 -85.05 -82.53% 2095.05
Previous Close 103.05
Open 17.00
High 18.00
Low 17.00
Vol 3,030
Open Interest (OI) 1,515
Change in OI 0
Bid Price 11.85
Offer Price 24.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2520.00
11.50 -81.60 -87.65% 2101.55
Previous Close 93.10
Open 11.50
High 12.00
Low 11.50
Vol 2,525
Open Interest (OI) 2,020
Change in OI 0
Bid Price 5.00
Offer Price 12.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2540.00
10.00 -78.85 -88.75% 2103.05
Previous Close 88.85
Open 10.50
High 10.50
Low 10.00
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 5.00
Offer Price 10.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2500.00
45.00 8.00 21.62% 2068.05
Previous Close 37.00
Open 44.90
High 45.00
Low 44.90
Vol 1,010
Open Interest (OI) 5,555
Change in OI 1,010
Bid Price 31.00
Offer Price 50.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2200.00
115.00 2.00 1.77% 1998.05
Previous Close 113.00
Open 115.00
High 115.00
Low 113.00
Vol 2,020
Open Interest (OI) 3,535
Change in OI 505
Bid Price 91.05
Offer Price 110.55
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% 2076.05
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 17.00
Offer Price 33.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1900.00
50.05 0.00 0.00% 2063.00
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 30.05
Offer Price 53.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2000.00
82.00 0.00 0.00% 2031.05
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 63.40
Offer Price 92.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1800.00
20.00 0.00 0.00% 2093.05
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 1,010
Bid Price 11.00
Offer Price 23.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2300.00
79.05 -1.30 -1.62% 2034.00
Previous Close 80.35
Open 82.90
High 83.90
Low 74.95
Vol 7,070
Open Interest (OI) 5,555
Change in OI 2,525
Bid Price 71.00
Offer Price 77.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2100.00
115.00 -5.00 -4.17% 1998.05
Previous Close 120.00
Open 115.00
High 115.00
Low 115.00
Vol 1,010
Open Interest (OI) 2,020
Change in OI 0
Bid Price 116.00
Offer Price 203.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2400.00
55.00 -5.00 -8.33% 2058.05
Previous Close 60.00
Open 56.95
High 56.95
Low 55.00
Vol 1,010
Open Interest (OI) 6,060
Change in OI 0
Bid Price 46.00
Offer Price 64.70
Bid Quantity 505
Offer Quantity 505

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