Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2305.70
Change Change %
6.95 0.30%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
2305.50
Change Change %
6.15 0.27%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1680.00
620.00 210.00 51.22% 1685.70
Previous Close 410.00
Open 620.00
High 620.00
Low 620.00
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 542.45
Offer Price 716.60
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1840.00
460.00 147.40 47.15% 1845.70
Previous Close 312.60
Open 460.00
High 460.00
Low 460.00
Vol 505
Open Interest (OI) 1,515
Change in OI 0
Bid Price 407.45
Offer Price 517.70
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1500.00
824.50 200.50 32.13% 1481.20
Previous Close 624.00
Open 811.00
High 824.50
Low 811.00
Vol 1,515
Open Interest (OI) 17,170
Change in OI 0
Bid Price 687.20
Offer Price 839.75
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1300.00
0.25 0.05 25.00% 2305.45
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 505
Open Interest (OI) 9,595
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2480.00
180.50 23.55 15.00% 2125.20
Previous Close 156.95
Open 174.00
High 182.60
Low 174.00
Vol 1,515
Open Interest (OI) 505
Change in OI 0
Bid Price 175.40
Offer Price 200.75
Bid Quantity 1,010
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1500.00
0.40 0.05 14.29% 2305.30
Previous Close 0.35
Open 0.40
High 0.45
Low 0.30
Vol 13,635
Open Interest (OI) 73,225
Change in OI -4,040
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,050
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2440.00
144.00 16.05 12.54% 2161.70
Previous Close 127.95
Open 144.00
High 144.00
Low 144.00
Vol 1,010
Open Interest (OI) 3,030
Change in OI 0
Bid Price 134.10
Offer Price 152.60
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2060.00
254.00 7.85 3.19% 2051.70
Previous Close 246.15
Open 248.00
High 254.00
Low 248.00
Vol 4,040
Open Interest (OI) 90,395
Change in OI -2,020
Bid Price 244.20
Offer Price 249.70
Bid Quantity 1,515
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1700.00
610.10 9.10 1.51% 1695.60
Previous Close 601.00
Open 616.00
High 616.00
Low 610.10
Vol 1,010
Open Interest (OI) 1,52,005
Change in OI -1,010
Bid Price 598.70
Offer Price 606.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1600.00
710.00 8.20 1.17% 1595.70
Previous Close 701.80
Open 709.00
High 714.75
Low 700.55
Vol 3,535
Open Interest (OI) 51,510
Change in OI -2,020
Bid Price 699.95
Offer Price 797.30
Bid Quantity 5,050
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2000.00
306.00 1.50 0.49% 1999.70
Previous Close 304.50
Open 315.00
High 320.00
Low 290.00
Vol 24,240
Open Interest (OI) 1,74,730
Change in OI -4,545
Bid Price 303.25
Offer Price 308.35
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1400.00
911.00 1.05 0.12% 1394.70
Previous Close 909.95
Open 911.00
High 911.00
Low 911.00
Vol 505
Open Interest (OI) 7,070
Change in OI 0
Bid Price 894.10
Offer Price 1049.65
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1380.00
750.00 0.00 0.00% 1555.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 792.70
Offer Price 1050.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1620.00
517.00 0.00 0.00% 1788.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 588.50
Offer Price 783.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1620.00
0.30 0.00 0.00% 2305.40
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 0.05
Offer Price 0.85
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1640.00
474.00 0.00 0.00% 1831.70
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 570.40
Offer Price 759.70
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1640.00
0.80 0.00 0.00% 2304.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1880.00
435.00 0.00 0.00% 1870.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 375.30
Offer Price 471.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1880.00
0.60 0.00 0.00% 2305.10
Previous Close 0.60
Open 0.40
High 0.60
Low 0.40
Vol 3,535
Open Interest (OI) 23,230
Change in OI -2,525
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
24-09-2020
OPTSTK
CE1460.00
670.00 0.00 0.00% 1635.70
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 725.30
Offer Price 961.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1460.00
0.20 0.00 0.00% 2305.50
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 0.05
Offer Price 2.85
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2660.00
340.00 0.00 0.00% 1965.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 317.90
Offer Price 400.95
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1940.00
380.00 0.00 0.00% 1925.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 331.65
Offer Price 426.20
Bid Quantity 4,040
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1240.00
821.55 0.00 0.00% 1484.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 913.40
Offer Price 1243.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2460.00
140.15 0.00 0.00% 2165.55
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 127.50
Offer Price 167.30
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1720.00
395.00 0.00 0.00% 1910.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 500.50
Offer Price 670.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2560.00
252.00 0.00 0.00% 2053.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 218.30
Offer Price 292.85
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1540.00
589.10 0.00 0.00% 1716.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 655.95
Offer Price 873.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1540.00
2.95 0.00 0.00% 2302.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1520.00
578.00 0.00 0.00% 1727.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 674.00
Offer Price 893.85
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1660.00
500.00 0.00 0.00% 1805.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 553.30
Offer Price 738.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1740.00
373.00 0.00 0.00% 1932.70
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 486.00
Offer Price 576.95
Bid Quantity 11,615
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1740.00
0.70 0.00 0.00% 2305.00
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 0.15
Offer Price 0.50
Bid Quantity 1,010
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2520.00
212.65 0.00 0.00% 2093.05
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 210.35
Offer Price 247.50
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1980.00
354.20 0.00 0.00% 1951.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,585
Change in OI 0
Bid Price 296.15
Offer Price 363.95
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1680.00
0.75 0.00 0.00% 2304.95
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1580.00
557.00 0.00 0.00% 1748.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 621.75
Offer Price 828.20
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1760.00
480.00 0.00 0.00% 1825.70
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 468.80
Offer Price 626.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1820.00
270.00 0.00 0.00% 2035.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 417.50
Offer Price 556.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1920.00
408.45 0.00 0.00% 1897.25
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 367.70
Offer Price 416.15
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1300.00
784.00 0.00 0.00% 1521.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 862.10
Offer Price 1174.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1420.00
708.00 0.00 0.00% 1597.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 758.50
Offer Price 1005.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1420.00
0.20 0.00 0.00% 2305.50
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 0.05
Offer Price 2.00
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1400.00
0.15 0.00 0.00% 2305.55
Previous Close 0.15
Open 0.25
High 0.25
Low 0.15
Vol 3,535
Open Interest (OI) 14,140
Change in OI -505
Bid Price 0.10
Offer Price 0.40
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2120.00
189.50 -0.50 -0.26% 2116.20
Previous Close 190.00
Open 193.00
High 201.00
Low 177.60
Vol 27,775
Open Interest (OI) 90,900
Change in OI -18,180
Bid Price 185.20
Offer Price 226.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2140.00
170.60 -1.00 -0.58% 2135.10
Previous Close 171.60
Open 185.50
High 185.55
Low 150.00
Vol 42,925
Open Interest (OI) 2,15,130
Change in OI -7,575
Bid Price 153.75
Offer Price 168.60
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2020.00
291.55 -3.15 -1.07% 2014.15
Previous Close 294.70
Open 291.55
High 291.55
Low 291.55
Vol 505
Open Interest (OI) 15,655
Change in OI 0
Bid Price 283.70
Offer Price 287.70
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1900.00
400.50 -5.50 -1.35% 1905.20
Previous Close 406.00
Open 411.70
High 418.00
Low 400.00
Vol 16,665
Open Interest (OI) 1,17,160
Change in OI -13,635
Bid Price 400.90
Offer Price 407.30
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2100.00
205.85 -2.85 -1.37% 2099.85
Previous Close 208.70
Open 216.00
High 225.00
Low 195.00
Vol 86,355
Open Interest (OI) 10,78,680
Change in OI -43,940
Bid Price 205.05
Offer Price 209.85
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2160.00
150.55 -2.70 -1.76% 2155.15
Previous Close 153.25
Open 150.15
High 163.20
Low 131.00
Vol 39,895
Open Interest (OI) 1,65,640
Change in OI -17,675
Bid Price 147.00
Offer Price 167.35
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2420.00
120.55 -2.45 -1.99% 2185.15
Previous Close 123.00
Open 121.50
High 121.50
Low 120.55
Vol 1,010
Open Interest (OI) 7,070
Change in OI -505
Bid Price 121.95
Offer Price 127.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2180.00
133.05 -4.30 -3.13% 2172.65
Previous Close 137.35
Open 142.30
High 145.40
Low 114.95
Vol 37,370
Open Interest (OI) 1,31,300
Change in OI -21,210
Bid Price 92.55
Offer Price 131.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2080.00
226.15 -8.45 -3.60% 2079.55
Previous Close 234.60
Open 230.00
High 237.15
Low 223.85
Vol 9,090
Open Interest (OI) 73,730
Change in OI -5,050
Bid Price 222.75
Offer Price 230.05
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2200.00
113.85 -5.05 -4.25% 2191.85
Previous Close 118.90
Open 123.00
High 132.10
Low 94.95
Vol 3,83,800
Open Interest (OI) 8,68,095
Change in OI -90,900
Bid Price 110.25
Offer Price 114.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1800.00
503.75 -26.00 -4.91% 1801.95
Previous Close 529.75
Open 511.00
High 516.00
Low 500.00
Vol 3,535
Open Interest (OI) 72,720
Change in OI -505
Bid Price 496.70
Offer Price 510.00
Bid Quantity 1,515
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2220.00
96.00 -8.30 -7.96% 2209.70
Previous Close 104.30
Open 108.00
High 114.15
Low 83.00
Vol 55,550
Open Interest (OI) 1,31,300
Change in OI -12,120
Bid Price 85.65
Offer Price 97.05
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2500.00
188.90 -16.50 -8.03% 2116.80
Previous Close 205.40
Open 194.75
High 194.75
Low 184.00
Vol 4,545
Open Interest (OI) 26,260
Change in OI -2,525
Bid Price 195.95
Offer Price 199.00
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2040.00
270.70 -24.05 -8.16% 2035.00
Previous Close 294.75
Open 270.70
High 270.70
Low 270.70
Vol 505
Open Interest (OI) 35,855
Change in OI 0
Bid Price 262.40
Offer Price 269.35
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2400.00
107.00 -9.70 -8.31% 2198.70
Previous Close 116.70
Open 104.00
High 128.45
Low 94.05
Vol 1,84,325
Open Interest (OI) 1,68,165
Change in OI -36,865
Bid Price 91.70
Offer Price 107.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1960.00
343.05 -32.25 -8.59% 1962.65
Previous Close 375.30
Open 354.00
High 354.00
Low 343.05
Vol 1,010
Open Interest (OI) 6,565
Change in OI 0
Bid Price 310.95
Offer Price 383.90
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2240.00
81.10 -9.20 -10.19% 2224.60
Previous Close 90.30
Open 91.65
High 98.05
Low 66.75
Vol 1,28,775
Open Interest (OI) 2,59,570
Change in OI -4,545
Bid Price 76.30
Offer Price 81.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2360.00
75.95 -9.55 -11.17% 2229.75
Previous Close 85.50
Open 78.00
High 94.25
Low 65.80
Vol 1,53,520
Open Interest (OI) 1,03,525
Change in OI -16,665
Bid Price 72.90
Offer Price 75.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2380.00
88.90 -11.70 -11.63% 2216.80
Previous Close 100.60
Open 95.00
High 108.00
Low 83.90
Vol 15,150
Open Interest (OI) 38,885
Change in OI -7,575
Bid Price 87.45
Offer Price 93.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2340.00
61.95 -10.30 -14.26% 2243.75
Previous Close 72.25
Open 72.00
High 77.30
Low 51.80
Vol 3,28,755
Open Interest (OI) 1,58,065
Change in OI -18,685
Bid Price 59.90
Offer Price 70.20
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2260.00
65.00 -11.75 -15.31% 2240.70
Previous Close 76.75
Open 81.60
High 83.00
Low 54.75
Vol 2,54,015
Open Interest (OI) 3,36,330
Change in OI -9,595
Bid Price 62.65
Offer Price 66.00
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1820.00
0.50 -0.10 -16.67% 2305.20
Previous Close 0.60
Open 0.70
High 0.70
Low 0.50
Vol 3,030
Open Interest (OI) 30,805
Change in OI -2,020
Bid Price 0.30
Offer Price 0.65
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2280.00
52.00 -13.25 -20.31% 2253.70
Previous Close 65.25
Open 68.35
High 70.00
Low 44.05
Vol 4,98,435
Open Interest (OI) 2,11,090
Change in OI 0
Bid Price 51.85
Offer Price 53.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2320.00
47.00 -12.60 -21.14% 2258.70
Previous Close 59.60
Open 61.25
High 64.05
Low 40.25
Vol 10,30,200
Open Interest (OI) 2,13,110
Change in OI -23,230
Bid Price 44.75
Offer Price 48.00
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1860.00
430.00 -121.40 -22.02% 1875.70
Previous Close 551.40
Open 430.00
High 430.00
Low 430.00
Vol 505
Open Interest (OI) 5,555
Change in OI 0
Bid Price 395.20
Offer Price 528.80
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2300.00
42.25 -12.50 -22.83% 2263.45
Previous Close 54.75
Open 59.60
High 59.60
Low 34.65
Vol 59,23,650
Open Interest (OI) 24,08,850
Change in OI -2,18,160
Bid Price 40.30
Offer Price 42.30
Bid Quantity 4,545
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1980.00
0.65 -0.20 -23.53% 2305.05
Previous Close 0.85
Open 0.80
High 0.80
Low 0.40
Vol 43,935
Open Interest (OI) 1,49,985
Change in OI -17,675
Bid Price 0.45
Offer Price 0.65
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2000.00
0.95 -0.30 -24.00% 2304.75
Previous Close 1.25
Open 1.10
High 1.10
Low 0.70
Vol 6,07,010
Open Interest (OI) 21,87,160
Change in OI -88,880
Bid Price 0.80
Offer Price 0.95
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1700.00
0.30 -0.10 -25.00% 2305.40
Previous Close 0.40
Open 0.35
High 0.35
Low 0.20
Vol 8,080
Open Interest (OI) 2,11,595
Change in OI -6,565
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2320.00
34.15 -12.00 -26.00% 2271.55
Previous Close 46.15
Open 48.55
High 50.00
Low 28.00
Vol 42,32,400
Open Interest (OI) 9,63,540
Change in OI 60,095
Bid Price 34.00
Offer Price 34.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2300.00
35.00 -13.00 -27.08% 2270.70
Previous Close 48.00
Open 43.80
High 50.75
Low 29.70
Vol 43,17,240
Open Interest (OI) 14,61,470
Change in OI -44,950
Bid Price 35.50
Offer Price 35.95
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2340.00
27.50 -11.70 -29.85% 2278.20
Previous Close 39.20
Open 43.15
High 43.20
Low 22.75
Vol 38,68,300
Open Interest (OI) 11,53,920
Change in OI -24,240
Bid Price 26.25
Offer Price 27.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2280.00
26.05 -11.95 -31.45% 2279.65
Previous Close 38.00
Open 49.90
High 49.90
Low 21.95
Vol 23,49,760
Open Interest (OI) 3,67,640
Change in OI -16,665
Bid Price 26.00
Offer Price 26.90
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2360.00
21.70 -11.05 -33.74% 2284.00
Previous Close 32.75
Open 34.00
High 34.95
Low 18.25
Vol 38,75,370
Open Interest (OI) 12,07,460
Change in OI 1,520
Bid Price 21.50
Offer Price 21.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2060.00
1.55 -0.85 -35.42% 2304.15
Previous Close 2.40
Open 1.55
High 2.30
Low 1.10
Vol 1,26,755
Open Interest (OI) 2,65,125
Change in OI -25,755
Bid Price 1.40
Offer Price 1.80
Bid Quantity 2,020
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1800.00
0.45 -0.25 -35.71% 2305.25
Previous Close 0.70
Open 0.45
High 0.65
Low 0.45
Vol 1,54,530
Open Interest (OI) 5,82,265
Change in OI -65,650
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2040.00
1.30 -0.75 -36.59% 2304.40
Previous Close 2.05
Open 1.50
High 2.00
Low 0.85
Vol 2,27,755
Open Interest (OI) 2,90,880
Change in OI -81,305
Bid Price 1.10
Offer Price 1.40
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2260.00
18.60 -11.20 -37.58% 2287.10
Previous Close 29.80
Open 26.05
High 30.10
Low 15.75
Vol 26,43,680
Open Interest (OI) 5,71,660
Change in OI 41,410
Bid Price 18.55
Offer Price 19.65
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1960.00
0.40 -0.25 -38.46% 2305.30
Previous Close 0.65
Open 0.55
High 0.70
Low 0.30
Vol 36,360
Open Interest (OI) 1,06,555
Change in OI -15,655
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,020
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2380.00
16.80 -10.60 -38.69% 2288.90
Previous Close 27.40
Open 30.00
High 30.00
Low 14.50
Vol 24,31,070
Open Interest (OI) 6,82,760
Change in OI 44,945
Bid Price 16.70
Offer Price 17.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2400.00
13.80 -9.10 -39.74% 2291.90
Previous Close 22.90
Open 23.05
High 24.20
Low 11.85
Vol 89,93,040
Open Interest (OI) 44,27,840
Change in OI -3,55,020
Bid Price 13.70
Offer Price 13.90
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2020.00
1.00 -0.70 -41.18% 2304.70
Previous Close 1.70
Open 1.00
High 1.60
Low 0.80
Vol 65,650
Open Interest (OI) 1,26,250
Change in OI -18,180
Bid Price 1.00
Offer Price 1.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2240.00
13.30 -9.50 -41.67% 2292.40
Previous Close 22.80
Open 20.05
High 22.70
Low 11.30
Vol 18,39,720
Open Interest (OI) 5,31,260
Change in OI 52,520
Bid Price 13.25
Offer Price 14.00
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2220.00
9.60 -7.75 -44.67% 2296.10
Previous Close 17.35
Open 18.75
High 18.75
Low 7.80
Vol 19,19,500
Open Interest (OI) 2,78,255
Change in OI -1,010
Bid Price 9.50
Offer Price 9.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2420.00
10.40 -8.75 -45.69% 2295.30
Previous Close 19.15
Open 19.20
High 19.95
Low 9.60
Vol 21,48,270
Open Interest (OI) 5,93,880
Change in OI -41,410
Bid Price 10.25
Offer Price 10.75
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2640.00
1.90 -1.60 -45.71% 2303.80
Previous Close 3.50
Open 2.80
High 2.80
Low 1.60
Vol 3,05,020
Open Interest (OI) 1,04,535
Change in OI -46,965
Bid Price 1.15
Offer Price 1.90
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2200.00
7.00 -6.35 -47.57% 2298.70
Previous Close 13.35
Open 11.00
High 12.55
Low 5.75
Vol 46,86,900
Open Interest (OI) 15,35,200
Change in OI -1,57,060
Bid Price 6.85
Offer Price 7.10
Bid Quantity 1,515
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2080.00
1.50 -1.45 -49.15% 2304.20
Previous Close 2.95
Open 1.90
High 2.85
Low 1.40
Vol 3,50,470
Open Interest (OI) 2,58,055
Change in OI -66,660
Bid Price 1.50
Offer Price 1.60
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2440.00
8.10 -8.00 -49.69% 2297.60
Previous Close 16.10
Open 16.10
High 16.10
Low 7.75
Vol 21,75,540
Open Interest (OI) 5,78,225
Change in OI -41,410
Bid Price 8.10
Offer Price 8.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1840.00
0.30 -0.30 -50.00% 2305.40
Previous Close 0.60
Open 0.40
High 0.40
Low 0.30
Vol 7,575
Open Interest (OI) 19,695
Change in OI -4,040
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,030
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2100.00
1.85 -1.85 -50.00% 2303.85
Previous Close 3.70
Open 2.60
High 3.45
Low 1.80
Vol 17,06,900
Open Interest (OI) 16,92,260
Change in OI -2,37,850
Bid Price 1.85
Offer Price 1.90
Bid Quantity 18,180
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1920.00
0.30 -0.30 -50.00% 2305.40
Previous Close 0.60
Open 0.40
High 0.60
Low 0.30
Vol 12,120
Open Interest (OI) 31,310
Change in OI -6,060
Bid Price 0.30
Offer Price 0.50
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1900.00
0.30 -0.30 -50.00% 2305.40
Previous Close 0.60
Open 0.50
High 0.55
Low 0.25
Vol 2,00,485
Open Interest (OI) 6,42,360
Change in OI -73,225
Bid Price 0.25
Offer Price 0.30
Bid Quantity 7,070
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2140.00
2.80 -2.90 -50.88% 2302.90
Previous Close 5.70
Open 3.35
High 5.35
Low 2.45
Vol 9,12,535
Open Interest (OI) 3,58,045
Change in OI -48,985
Bid Price 2.65
Offer Price 2.80
Bid Quantity 2,525
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2120.00
2.25 -2.35 -51.09% 2303.45
Previous Close 4.60
Open 2.75
High 4.05
Low 2.10
Vol 8,17,090
Open Interest (OI) 2,50,480
Change in OI -55,550
Bid Price 2.15
Offer Price 3.00
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2180.00
4.70 -5.00 -51.55% 2301.00
Previous Close 9.70
Open 6.10
High 9.10
Low 4.00
Vol 15,34,700
Open Interest (OI) 2,75,730
Change in OI -24,240
Bid Price 4.70
Offer Price 4.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2620.00
2.00 -2.15 -51.81% 2303.70
Previous Close 4.15
Open 4.00
High 4.00
Low 1.80
Vol 2,51,995
Open Interest (OI) 85,850
Change in OI -20,200
Bid Price 1.85
Offer Price 2.20
Bid Quantity 1,515
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2500.00
4.80 -5.25 -52.24% 2300.90
Previous Close 10.05
Open 10.50
High 10.50
Low 4.60
Vol 51,41,910
Open Interest (OI) 25,54,290
Change in OI -2,55,030
Bid Price 4.65
Offer Price 4.80
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2660.00
1.50 -1.65 -52.38% 2304.20
Previous Close 3.15
Open 4.50
High 4.50
Low 1.40
Vol 6,63,065
Open Interest (OI) 4,73,690
Change in OI -29,795
Bid Price 1.55
Offer Price 1.60
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2460.00
6.40 -7.05 -52.42% 2299.30
Previous Close 13.45
Open 12.50
High 14.20
Low 6.30
Vol 17,59,920
Open Interest (OI) 8,88,800
Change in OI -17,675
Bid Price 6.00
Offer Price 6.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2580.00
2.60 -2.95 -53.15% 2303.10
Previous Close 5.55
Open 5.00
High 5.00
Low 2.45
Vol 5,92,365
Open Interest (OI) 1,50,490
Change in OI -28,280
Bid Price 2.45
Offer Price 2.65
Bid Quantity 7,070
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2520.00
3.95 -4.50 -53.25% 2301.75
Previous Close 8.45
Open 9.95
High 9.95
Low 3.85
Vol 8,16,080
Open Interest (OI) 2,79,770
Change in OI -29,290
Bid Price 3.85
Offer Price 3.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2480.00
5.40 -6.15 -53.25% 2300.30
Previous Close 11.55
Open 11.60
High 14.55
Low 5.10
Vol 19,25,560
Open Interest (OI) 4,15,110
Change in OI 87,870
Bid Price 5.40
Offer Price 5.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1940.00
0.30 -0.35 -53.85% 2305.40
Previous Close 0.65
Open 0.45
High 0.60
Low 0.25
Vol 20,705
Open Interest (OI) 83,325
Change in OI -9,090
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2600.00
2.15 -2.60 -54.74% 2303.55
Previous Close 4.75
Open 5.05
High 5.05
Low 2.10
Vol 18,19,010
Open Interest (OI) 9,34,250
Change in OI -1,17,160
Bid Price 2.15
Offer Price 2.20
Bid Quantity 3,535
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2560.00
2.90 -3.60 -55.38% 2302.80
Previous Close 6.50
Open 7.00
High 7.00
Low 2.80
Vol 8,84,760
Open Interest (OI) 3,95,415
Change in OI -1,02,010
Bid Price 2.90
Offer Price 3.00
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2540.00
3.20 -4.05 -55.86% 2302.50
Previous Close 7.25
Open 7.40
High 7.40
Low 3.15
Vol 6,52,460
Open Interest (OI) 2,70,175
Change in OI -16,160
Bid Price 3.20
Offer Price 3.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1860.00
0.35 -0.45 -56.25% 2305.35
Previous Close 0.80
Open 0.35
High 0.65
Low 0.20
Vol 8,585
Open Interest (OI) 34,845
Change in OI 2,020
Bid Price 0.35
Offer Price 0.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2160.00
3.15 -4.20 -57.14% 2302.55
Previous Close 7.35
Open 5.00
High 6.70
Low 3.00
Vol 13,13,000
Open Interest (OI) 4,18,140
Change in OI -10,605
Bid Price 3.10
Offer Price 3.90
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1780.00
0.20 -0.35 -63.64% 2305.50
Previous Close 0.55
Open 0.30
High 0.30
Low 0.20
Vol 1,515
Open Interest (OI) 44,945
Change in OI -1,515
Bid Price 0.10
Offer Price 0.35
Bid Quantity 10,100
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1760.00
0.20 -0.50 -71.43% 2305.50
Previous Close 0.70
Open 0.30
High 0.30
Low 0.10
Vol 1,515
Open Interest (OI) 17,170
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 11,110
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1720.00
0.10 -0.30 -75.00% 2305.60
Previous Close 0.40
Open 0.40
High 0.40
Low 0.10
Vol 2,525
Open Interest (OI) 7,070
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 9,090
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1600.00
0.05 -0.25 -83.33% 2305.65
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 20,705
Open Interest (OI) 1,03,020
Change in OI -5,050
Bid Price 0.05
Offer Price 0.25
Bid Quantity 9,090
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
3.50 0.15 4.48% 2302.20
Previous Close 3.35
Open 3.00
High 3.60
Low 2.75
Vol 13,635
Open Interest (OI) 84,335
Change in OI 3,535
Bid Price 3.10
Offer Price 3.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
30.00 1.00 3.45% 2275.70
Previous Close 29.00
Open 25.55
High 30.00
Low 24.00
Vol 7,575
Open Interest (OI) 12,120
Change in OI 2,020
Bid Price 16.15
Offer Price 35.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
168.75 3.70 2.24% 2136.95
Previous Close 165.05
Open 161.75
High 168.75
Low 152.35
Vol 24,745
Open Interest (OI) 91,405
Change in OI -2,525
Bid Price 158.40
Offer Price 168.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
622.00 7.45 1.21% 1683.70
Previous Close 614.55
Open 616.00
High 622.00
Low 616.00
Vol 2,020
Open Interest (OI) 3,535
Change in OI 2,020
Bid Price 606.30
Offer Price 620.00
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
122.55 0.55 0.45% 2183.15
Previous Close 122.00
Open 125.00
High 125.00
Low 114.95
Vol 5,555
Open Interest (OI) 23,735
Change in OI 2,525
Bid Price 123.05
Offer Price 127.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
40.00 0.00 0.00% 2265.70
Previous Close 40.00
Open 40.00
High 42.25
Low 35.00
Vol 9,090
Open Interest (OI) 16,160
Change in OI 6,060
Bid Price 31.90
Offer Price 42.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
695.75 0.00 0.00% 1609.95
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 682.70
Offer Price 784.85
Bid Quantity 3,030
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
1.35 0.00 0.00% 2304.35
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 1.40
Offer Price 3.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
175.00 0.00 0.00% 2130.70
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 211.65
Offer Price 348.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
152.95 0.00 0.00% 2152.75
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 136.05
Offer Price 189.30
Bid Quantity 3,030
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
19.00 0.00 0.00% 2286.70
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 2.10
Offer Price 18.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
116.40 0.00 0.00% 2189.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 196.55
Offer Price 316.35
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
300.00 0.00 0.00% 2005.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 238.15
Offer Price 361.45
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
166.75 0.00 0.00% 2138.95
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 140.15
Offer Price 199.90
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
177.10 0.00 0.00% 2128.60
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 143.45
Offer Price 235.95
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
80.00 0.00 0.00% 2225.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 2.00
Offer Price 22.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
45.00 -0.25 -0.55% 2260.70
Previous Close 45.25
Open 44.00
High 50.00
Low 43.00
Vol 11,110
Open Interest (OI) 66,155
Change in OI 505
Bid Price 44.40
Offer Price 47.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
325.95 -3.35 -1.02% 1979.75
Previous Close 329.30
Open 327.00
High 336.25
Low 311.00
Vol 21,210
Open Interest (OI) 41,915
Change in OI 16,665
Bid Price 271.80
Offer Price 368.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
247.20 -4.20 -1.67% 2058.50
Previous Close 251.40
Open 256.00
High 263.05
Low 242.00
Vol 22,725
Open Interest (OI) 2,42,905
Change in OI 5,050
Bid Price 244.45
Offer Price 252.85
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
103.60 -2.95 -2.77% 2202.10
Previous Close 106.55
Open 110.00
High 112.00
Low 91.60
Vol 1,03,525
Open Interest (OI) 86,860
Change in OI 31,310
Bid Price 100.20
Offer Price 104.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
119.90 -5.00 -4.00% 2185.80
Previous Close 124.90
Open 129.65
High 129.95
Low 106.90
Vol 3,31,280
Open Interest (OI) 6,61,550
Change in OI 79,285
Bid Price 118.15
Offer Price 120.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
91.65 -3.85 -4.03% 2214.05
Previous Close 95.50
Open 91.00
High 102.70
Low 84.25
Vol 18,685
Open Interest (OI) 21,715
Change in OI 4,040
Bid Price 91.30
Offer Price 95.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
126.85 -5.85 -4.41% 2178.85
Previous Close 132.70
Open 136.60
High 136.60
Low 126.85
Vol 3,030
Open Interest (OI) 6,565
Change in OI 2,020
Bid Price 0.00
Offer Price 164.90
Bid Quantity 0
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
82.00 -4.00 -4.65% 2223.70
Previous Close 86.00
Open 83.40
High 88.25
Low 76.00
Vol 12,625
Open Interest (OI) 33,330
Change in OI 2,525
Bid Price 81.85
Offer Price 82.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
129.70 -6.40 -4.70% 2176.00
Previous Close 136.10
Open 138.55
High 138.55
Low 117.00
Vol 14,645
Open Interest (OI) 22,220
Change in OI 5,050
Bid Price 126.90
Offer Price 137.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
194.65 -9.95 -4.86% 2111.05
Previous Close 204.60
Open 194.65
High 194.65
Low 194.65
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 150.00
Offer Price 208.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
170.75 -8.75 -4.87% 2134.95
Previous Close 179.50
Open 182.65
High 185.00
Low 160.00
Vol 65,145
Open Interest (OI) 3,18,655
Change in OI -13,130
Bid Price 165.40
Offer Price 176.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
79.70 -4.10 -4.89% 2226.00
Previous Close 83.80
Open 84.30
High 86.00
Low 69.35
Vol 6,10,040
Open Interest (OI) 9,58,995
Change in OI 39,390
Bid Price 78.50
Offer Price 79.20
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
102.50 -5.35 -4.96% 2203.20
Previous Close 107.85
Open 99.80
High 113.00
Low 93.35
Vol 2,36,340
Open Interest (OI) 4,24,705
Change in OI 86,860
Bid Price 100.05
Offer Price 102.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
139.00 -7.30 -4.99% 2166.70
Previous Close 146.30
Open 147.35
High 147.35
Low 139.00
Vol 4,040
Open Interest (OI) 14,645
Change in OI 505
Bid Price 8.10
Offer Price 165.35
Bid Quantity 4,545
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
113.95 -6.30 -5.24% 2191.75
Previous Close 120.25
Open 112.50
High 122.25
Low 107.05
Vol 12,625
Open Interest (OI) 22,220
Change in OI 2,020
Bid Price 112.45
Offer Price 115.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
55.00 -3.05 -5.25% 2250.70
Previous Close 58.05
Open 45.00
High 55.00
Low 45.00
Vol 1,010
Open Interest (OI) 9,090
Change in OI -505
Bid Price 38.70
Offer Price 59.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
145.05 -8.95 -5.81% 2160.65
Previous Close 154.00
Open 161.65
High 161.65
Low 145.05
Vol 1,010
Open Interest (OI) 13,130
Change in OI 505
Bid Price 148.65
Offer Price 159.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
222.60 -14.35 -6.06% 2083.10
Previous Close 236.95
Open 218.00
High 228.00
Low 216.00
Vol 5,555
Open Interest (OI) 69,690
Change in OI 2,020
Bid Price 218.20
Offer Price 239.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
109.25 -7.20 -6.18% 2196.45
Previous Close 116.45
Open 120.10
High 120.10
Low 100.00
Vol 80,295
Open Interest (OI) 71,205
Change in OI 21,715
Bid Price 109.55
Offer Price 113.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
85.00 -5.95 -6.54% 2220.70
Previous Close 90.95
Open 90.00
High 93.20
Low 79.05
Vol 22,220
Open Interest (OI) 38,380
Change in OI 12,625
Bid Price 85.05
Offer Price 88.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
92.15 -6.65 -6.73% 2213.55
Previous Close 98.80
Open 99.55
High 100.00
Low 85.85
Vol 40,905
Open Interest (OI) 62,620
Change in OI 14,645
Bid Price 91.80
Offer Price 96.05
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
237.25 -17.40 -6.83% 2068.45
Previous Close 254.65
Open 220.85
High 237.25
Low 220.85
Vol 1,515
Open Interest (OI) 2,525
Change in OI 0
Bid Price 161.35
Offer Price 250.00
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
418.70 -31.15 -6.92% 1887.00
Previous Close 449.85
Open 421.00
High 425.00
Low 418.70
Vol 1,515
Open Interest (OI) 6,565
Change in OI 0
Bid Price 369.30
Offer Price 435.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
73.65 -5.50 -6.95% 2232.05
Previous Close 79.15
Open 75.30
High 82.45
Low 69.60
Vol 15,150
Open Interest (OI) 22,725
Change in OI 5,050
Bid Price 72.95
Offer Price 76.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
72.00 -6.00 -7.69% 2233.70
Previous Close 78.00
Open 81.05
High 82.15
Low 62.50
Vol 26,765
Open Interest (OI) 96,960
Change in OI 6,565
Bid Price 71.00
Offer Price 73.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
35.00 -3.20 -8.38% 2270.70
Previous Close 38.20
Open 33.50
High 35.00
Low 33.50
Vol 1,515
Open Interest (OI) 4,545
Change in OI -505
Bid Price 27.40
Offer Price 45.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
31.00 -2.85 -8.42% 2274.70
Previous Close 33.85
Open 30.55
High 34.40
Low 27.35
Vol 1,80,790
Open Interest (OI) 5,31,260
Change in OI 40,400
Bid Price 30.30
Offer Price 31.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
63.80 -6.45 -9.18% 2241.90
Previous Close 70.25
Open 69.00
High 71.25
Low 58.60
Vol 22,725
Open Interest (OI) 82,315
Change in OI 12,120
Bid Price 65.05
Offer Price 68.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
509.00 -52.60 -9.37% 1796.70
Previous Close 561.60
Open 521.00
High 523.00
Low 504.90
Vol 3,030
Open Interest (OI) 9,595
Change in OI 0
Bid Price 510.30
Offer Price 523.60
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
58.00 -6.15 -9.59% 2247.70
Previous Close 64.15
Open 60.80
High 65.00
Low 53.00
Vol 2,05,030
Open Interest (OI) 4,81,265
Change in OI 35,350
Bid Price 57.35
Offer Price 58.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
64.55 -6.95 -9.72% 2241.15
Previous Close 71.50
Open 66.00
High 73.50
Low 61.60
Vol 7,575
Open Interest (OI) 15,655
Change in OI -505
Bid Price 63.00
Offer Price 68.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
49.55 -5.50 -9.99% 2256.15
Previous Close 55.05
Open 55.70
High 57.00
Low 43.20
Vol 4,99,950
Open Interest (OI) 8,13,555
Change in OI 1,21,200
Bid Price 50.25
Offer Price 50.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
30.55 -3.85 -11.19% 2275.15
Previous Close 34.40
Open 35.45
High 35.45
Low 27.50
Vol 2,01,495
Open Interest (OI) 2,98,455
Change in OI 40,905
Bid Price 30.90
Offer Price 32.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
210.00 -29.85 -12.45% 2095.70
Previous Close 239.85
Open 203.00
High 210.00
Low 203.00
Vol 3,030
Open Interest (OI) 5,050
Change in OI 0
Bid Price 192.50
Offer Price 224.85
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
6.80 -1.00 -12.82% 2298.90
Previous Close 7.80
Open 7.65
High 7.80
Low 6.55
Vol 66,660
Open Interest (OI) 3,85,820
Change in OI -8,080
Bid Price 6.70
Offer Price 7.00
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
208.00 -31.55 -13.17% 2097.70
Previous Close 239.55
Open 208.00
High 208.00
Low 208.00
Vol 505
Open Interest (OI) 6,565
Change in OI 0
Bid Price 199.30
Offer Price 250.60
Bid Quantity 1,515
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
20.50 -3.40 -14.23% 2285.20
Previous Close 23.90
Open 20.50
High 20.50
Low 20.50
Vol 505
Open Interest (OI) 4,545
Change in OI 0
Bid Price 6.60
Offer Price 27.40
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
4.70 -0.80 -14.55% 2301.00
Previous Close 5.50
Open 5.00
High 5.80
Low 4.10
Vol 14,645
Open Interest (OI) 3,06,030
Change in OI -505
Bid Price 4.30
Offer Price 5.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
51.40 -9.00 -14.90% 2254.30
Previous Close 60.40
Open 54.40
High 60.00
Low 51.40
Vol 2,525
Open Interest (OI) 12,625
Change in OI 0
Bid Price 48.25
Offer Price 63.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
55.00 -10.15 -15.58% 2250.70
Previous Close 65.15
Open 64.65
High 64.65
Low 52.00
Vol 9,595
Open Interest (OI) 82,820
Change in OI -505
Bid Price 58.35
Offer Price 62.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
14.20 -2.90 -16.96% 2291.50
Previous Close 17.10
Open 15.65
High 16.80
Low 12.55
Vol 1,60,590
Open Interest (OI) 5,90,345
Change in OI 39,390
Bid Price 14.10
Offer Price 15.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
22.20 -4.55 -17.01% 2283.50
Previous Close 26.75
Open 26.80
High 26.80
Low 21.50
Vol 1,07,565
Open Interest (OI) 1,57,055
Change in OI 30,300
Bid Price 22.20
Offer Price 22.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
25.00 -6.05 -19.48% 2280.70
Previous Close 31.05
Open 25.00
High 25.00
Low 25.00
Vol 1,010
Open Interest (OI) 6,565
Change in OI 505
Bid Price 20.00
Offer Price 31.00
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
28.00 -12.60 -31.03% 2277.70
Previous Close 40.60
Open 34.55
High 34.55
Low 28.00
Vol 2,525
Open Interest (OI) 1,010
Change in OI 0
Bid Price 14.80
Offer Price 34.50
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
24.50 -54.65 -69.05% 2281.20
Previous Close 79.15
Open 29.00
High 29.00
Low 24.50
Vol 1,515
Open Interest (OI) 505
Change in OI 0
Bid Price 5.20
Offer Price 40.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
215.00 15.00 7.50% 2090.70
Previous Close 200.00
Open 215.00
High 215.00
Low 215.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 50.00
Offer Price 255.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
94.00 0.00 0.00% 2211.70
Previous Close 94.00
Open 85.05
High 94.00
Low 85.05
Vol 2,525
Open Interest (OI) 9,090
Change in OI 0
Bid Price 84.25
Offer Price 93.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
75.60 0.00 0.00% 2230.10
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 75.00
Offer Price 300.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
61.10 -0.90 -1.45% 2244.60
Previous Close 62.00
Open 62.00
High 74.35
Low 60.85
Vol 6,565
Open Interest (OI) 7,070
Change in OI 2,020
Bid Price 61.00
Offer Price 67.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
84.95 -3.95 -4.44% 2220.75
Previous Close 88.90
Open 84.50
High 86.00
Low 79.50
Vol 2,525
Open Interest (OI) 20,200
Change in OI 0
Bid Price 82.85
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
CE2300.00
160.00 -7.50 -4.48% 2145.70
Previous Close 167.50
Open 161.90
High 166.00
Low 160.00
Vol 2,020
Open Interest (OI) 11,615
Change in OI 0
Bid Price 158.50
Offer Price 170.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
116.55 -7.30 -5.89% 2189.15
Previous Close 123.85
Open 126.15
High 126.15
Low 116.55
Vol 3,030
Open Interest (OI) 16,665
Change in OI 505
Bid Price 114.95
Offer Price 125.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
188.00 -12.00 -6.00% 2117.70
Previous Close 200.00
Open 202.00
High 202.00
Low 183.00
Vol 2,020
Open Interest (OI) 6,565
Change in OI 1,010
Bid Price 186.55
Offer Price 224.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
130.00 -10.00 -7.14% 2175.70
Previous Close 140.00
Open 130.00
High 130.00
Low 130.00
Vol 505
Open Interest (OI) 4,545
Change in OI 0
Bid Price 135.00
Offer Price 142.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
22.00 -2.00 -8.33% 2283.70
Previous Close 24.00
Open 20.00
High 36.80
Low 20.00
Vol 3,535
Open Interest (OI) 5,555
Change in OI 505
Bid Price 18.35
Offer Price 22.00
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
39.00 -6.00 -13.33% 2266.70
Previous Close 45.00
Open 39.00
High 39.00
Low 39.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 33.10
Offer Price 51.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
46.70 -20.05 -30.04% 2259.00
Previous Close 66.75
Open 46.00
High 46.70
Low 46.00
Vol 1,010
Open Interest (OI) 0
Change in OI 0
Bid Price 46.20
Offer Price 49.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
56.00 -74.75 -57.17% 2249.70
Previous Close 130.75
Open 56.00
High 56.00
Low 56.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 51.30
Offer Price 78.75
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