Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1581.70
Change Change %
1.90 0.12%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
1580.60
Change Change %
0.65 0.04%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1320.00
283.00 75.00 36.06% 1298.70
Previous Close 208.00
Open 283.00
High 283.00
Low 283.00
Vol 505
Open Interest (OI) 3,535
Change in OI 0
Bid Price 253.50
Offer Price 274.10
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1763.30
9.50 2.30 31.94% 1572.20
Previous Close 7.20
Open 11.85
High 13.00
Low 7.50
Vol 2,08,060
Open Interest (OI) 1,66,145
Change in OI 18,685
Bid Price 7.60
Offer Price 9.50
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1287.80
300.50 58.00 23.92% 1281.20
Previous Close 242.50
Open 300.50
High 300.50
Low 300.50
Vol 505
Open Interest (OI) 55,045
Change in OI 0
Bid Price 280.50
Offer Price 300.20
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1406.65
190.05 34.35 22.06% 1391.65
Previous Close 155.70
Open 205.00
High 205.00
Low 190.05
Vol 3,030
Open Interest (OI) 12,120
Change in OI -1,010
Bid Price 173.85
Offer Price 186.70
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1446.30
166.80 20.20 13.78% 1414.90
Previous Close 146.60
Open 169.05
High 169.05
Low 166.80
Vol 1,010
Open Interest (OI) 22,725
Change in OI -505
Bid Price 143.25
Offer Price 149.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1664.20
25.10 2.30 10.09% 1556.60
Previous Close 22.80
Open 38.40
High 38.40
Low 22.80
Vol 1,72,205
Open Interest (OI) 32,320
Change in OI 2,525
Bid Price 22.50
Offer Price 25.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1720.00
12.55 0.80 6.81% 1569.15
Previous Close 11.75
Open 15.00
High 21.00
Low 12.20
Vol 7,94,365
Open Interest (OI) 1,58,065
Change in OI 67,670
Bid Price 12.65
Offer Price 12.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1780.00
6.50 0.40 6.56% 1575.20
Previous Close 6.10
Open 9.85
High 12.85
Low 6.25
Vol 9,65,560
Open Interest (OI) 3,26,230
Change in OI 60,600
Bid Price 6.30
Offer Price 6.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1300.00
299.50 17.40 6.17% 1282.20
Previous Close 282.10
Open 295.30
High 299.50
Low 295.30
Vol 1,010
Open Interest (OI) 33,835
Change in OI 505
Bid Price 277.15
Offer Price 288.25
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1386.85
207.80 10.80 5.48% 1373.90
Previous Close 197.00
Open 211.00
High 211.00
Low 207.80
Vol 1,010
Open Interest (OI) 30,300
Change in OI -505
Bid Price 192.80
Offer Price 205.35
Bid Quantity 1,515
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1420.00
181.00 9.00 5.23% 1400.70
Previous Close 172.00
Open 189.90
High 192.00
Low 177.00
Vol 4,040
Open Interest (OI) 74,740
Change in OI -1,515
Bid Price 165.50
Offer Price 169.50
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1426.50
172.00 6.00 3.61% 1409.70
Previous Close 166.00
Open 180.00
High 180.00
Low 172.00
Vol 1,010
Open Interest (OI) 36,865
Change in OI 0
Bid Price 158.75
Offer Price 164.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1380.00
214.25 7.00 3.38% 1367.45
Previous Close 207.25
Open 214.25
High 214.25
Low 214.25
Vol 505
Open Interest (OI) 19,190
Change in OI 0
Bid Price 201.65
Offer Price 209.50
Bid Quantity 3,535
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1340.00
250.00 7.95 3.28% 1331.70
Previous Close 242.05
Open 260.00
High 260.00
Low 250.00
Vol 1,010
Open Interest (OI) 2,525
Change in OI 505
Bid Price 238.90
Offer Price 251.05
Bid Quantity 1,010
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1760.00
8.05 0.20 2.55% 1573.65
Previous Close 7.85
Open 10.00
High 14.95
Low 7.60
Vol 3,45,420
Open Interest (OI) 1,03,525
Change in OI 87,870
Bid Price 8.00
Offer Price 8.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1700.00
16.25 0.40 2.52% 1565.45
Previous Close 15.85
Open 17.50
High 26.45
Low 15.00
Vol 47,25,280
Open Interest (OI) 14,27,130
Change in OI 5,69,135
Bid Price 15.80
Offer Price 16.25
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1644.40
30.00 0.70 2.39% 1551.70
Previous Close 29.30
Open 45.45
High 45.45
Low 27.70
Vol 2,81,285
Open Interest (OI) 1,42,410
Change in OI 50,500
Bid Price 26.00
Offer Price 30.00
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1743.45
9.45 0.10 1.07% 1572.25
Previous Close 9.35
Open 11.95
High 15.50
Low 9.40
Vol 1,49,480
Open Interest (OI) 1,34,330
Change in OI 29,795
Bid Price 9.45
Offer Price 10.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1129.30
288.00 0.00 0.00% 1293.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,200
Change in OI 0
Bid Price 440.60
Offer Price 457.55
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1149.10
269.00 0.00 0.00% 1312.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,060
Change in OI 0
Bid Price 418.25
Offer Price 441.85
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1149.10
2.00 0.00 0.00% 1579.70
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 1.00
Offer Price 1.45
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE891.55
1.00 0.00 0.00% 1580.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,595
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 9,595
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1228.35
243.00 0.00 0.00% 1338.70
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 340.50
Offer Price 359.05
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1367.05
161.10 0.00 0.00% 1420.60
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 204.15
Offer Price 226.80
Bid Quantity 2,020
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE792.50
711.35 0.00 0.00% 870.35
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 772.60
Offer Price 793.55
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1280.00
268.35 0.00 0.00% 1313.35
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 293.45
Offer Price 312.10
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1208.55
268.00 0.00 0.00% 1313.70
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 362.25
Offer Price 378.65
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1208.55
3.00 0.00 0.00% 1578.70
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 0.75
Offer Price 2.75
Bid Quantity 3,030
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1307.60
228.80 0.00 0.00% 1352.90
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 265.90
Offer Price 283.00
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1260.00
298.65 0.00 0.00% 1283.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 308.95
Offer Price 327.75
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1684.05
143.00 0.00 0.00% 1438.70
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 117.35
Offer Price 124.70
Bid Quantity 3,535
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1268.00
202.00 0.00 0.00% 1379.70
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 300.80
Offer Price 320.60
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1268.00
2.10 0.00 0.00% 1579.60
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 1.35
Offer Price 3.50
Bid Quantity 505
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1240.00
230.00 0.00 0.00% 1351.70
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 328.55
Offer Price 347.45
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1360.00
178.15 0.00 0.00% 1403.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,775
Change in OI 0
Bid Price 216.30
Offer Price 230.55
Bid Quantity 2,020
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1010.40
447.00 0.00 0.00% 1134.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,330
Change in OI 0
Bid Price 562.15
Offer Price 578.35
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1050.05
417.00 0.00 0.00% 1164.70
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 516.35
Offer Price 535.65
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1050.05
1.00 0.00 0.00% 1580.70
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 0.60
Offer Price 1.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1030.25
0.95 0.00 0.00% 1580.75
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 0.30
Offer Price 0.00
Bid Quantity 1,010
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1740.00
10.10 0.00 0.00% 1571.60
Previous Close 10.10
Open 12.00
High 34.25
Low 9.70
Vol 4,99,445
Open Interest (OI) 1,11,100
Change in OI 94,435
Bid Price 10.00
Offer Price 10.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1089.65
429.95 0.00 0.00% 1151.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,625
Change in OI 0
Bid Price 483.95
Offer Price 497.05
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1347.25
4.60 0.00 0.00% 1577.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,140
Change in OI 0
Bid Price 2.20
Offer Price 4.90
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1109.50
425.00 0.00 0.00% 1156.70
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 460.25
Offer Price 481.30
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1109.50
1.45 0.00 0.00% 1580.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 0.35
Offer Price 1.45
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1168.90
290.00 0.00 0.00% 1291.70
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 398.65
Offer Price 418.15
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1220.00
315.00 0.00 0.00% 1266.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 351.60
Offer Price 367.35
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE931.15
9.00 0.00 0.00% 1572.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.20
Offer Price 3.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE990.60
501.25 0.00 0.00% 1080.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 575.70
Offer Price 595.80
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1248.15
213.35 0.00 0.00% 1368.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,525
Change in OI 0
Bid Price 320.60
Offer Price 339.40
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1200.00
380.00 0.00 0.00% 1201.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,300
Change in OI 0
Bid Price 368.95
Offer Price 389.10
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE911.35
2.70 0.00 0.00% 1579.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.55
Offer Price 3.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1327.40
136.65 0.00 0.00% 1445.05
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 245.55
Offer Price 260.90
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1327.40
4.50 0.00 0.00% 1577.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,050
Change in OI 0
Bid Price 2.10
Offer Price 4.90
Bid Quantity 1,010
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1188.75
335.40 0.00 0.00% 1246.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,220
Change in OI 0
Bid Price 386.10
Offer Price 397.90
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1400.00
185.85 -0.05 -0.03% 1395.85
Previous Close 185.90
Open 195.10
High 215.10
Low 184.40
Vol 1,84,830
Open Interest (OI) 1,68,165
Change in OI -59,590
Bid Price 183.45
Offer Price 189.95
Bid Quantity 7,575
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1723.65
12.25 -0.05 -0.41% 1569.45
Previous Close 12.30
Open 20.00
High 20.00
Low 11.65
Vol 81,305
Open Interest (OI) 56,560
Change in OI 8,080
Bid Price 11.35
Offer Price 13.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1466.10
128.65 -1.35 -1.04% 1453.05
Previous Close 130.00
Open 138.60
High 138.60
Low 126.45
Vol 4,545
Open Interest (OI) 28,785
Change in OI 0
Bid Price 126.30
Offer Price 131.75
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1700.00
138.00 -1.50 -1.08% 1443.70
Previous Close 139.50
Open 120.00
High 138.00
Low 116.00
Vol 18,180
Open Interest (OI) 17,675
Change in OI 7,070
Bid Price 132.25
Offer Price 136.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1540.00
75.85 -1.55 -2.00% 1505.85
Previous Close 77.40
Open 79.80
High 102.00
Low 71.85
Vol 6,62,560
Open Interest (OI) 3,67,640
Change in OI -1,99,980
Bid Price 73.15
Offer Price 75.95
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1500.00
102.05 -2.15 -2.06% 1479.65
Previous Close 104.20
Open 110.60
High 132.00
Low 73.00
Vol 3,76,730
Open Interest (OI) 10,84,240
Change in OI -36,860
Bid Price 101.65
Offer Price 103.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1640.00
30.30 -0.65 -2.10% 1551.40
Previous Close 30.95
Open 34.95
High 45.60
Low 28.80
Vol 26,02,770
Open Interest (OI) 5,66,105
Change in OI 1,80,790
Bid Price 29.45
Offer Price 30.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1466.10
16.00 -0.35 -2.14% 1565.70
Previous Close 16.35
Open 14.20
High 16.55
Low 12.95
Vol 99,990
Open Interest (OI) 74,235
Change in OI 3,030
Bid Price 14.10
Offer Price 16.95
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1386.85
6.30 -0.15 -2.33% 1575.40
Previous Close 6.45
Open 6.40
High 6.50
Low 5.15
Vol 19,695
Open Interest (OI) 83,830
Change in OI -4,545
Bid Price 4.25
Offer Price 8.05
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1460.00
133.00 -3.20 -2.35% 1448.70
Previous Close 136.20
Open 158.50
High 165.00
Low 132.25
Vol 1,69,680
Open Interest (OI) 2,35,835
Change in OI -49,490
Bid Price 132.70
Offer Price 135.70
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1660.00
103.00 -2.50 -2.37% 1478.70
Previous Close 105.50
Open 86.85
High 103.15
Low 86.00
Vol 14,140
Open Interest (OI) 12,625
Change in OI 10,605
Bid Price 100.55
Offer Price 104.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1520.00
87.95 -2.20 -2.44% 1493.75
Previous Close 90.15
Open 100.00
High 115.90
Low 87.25
Vol 1,08,070
Open Interest (OI) 1,45,440
Change in OI -27,270
Bid Price 86.95
Offer Price 89.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1480.00
115.75 -2.90 -2.44% 1465.95
Previous Close 118.65
Open 140.70
High 145.00
Low 115.75
Vol 77,770
Open Interest (OI) 2,75,730
Change in OI -35,350
Bid Price 116.25
Offer Price 119.95
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1624.60
34.85 -0.90 -2.52% 1546.85
Previous Close 35.75
Open 42.10
High 52.70
Low 33.70
Vol 2,99,465
Open Interest (OI) 1,02,010
Change in OI 64,135
Bid Price 34.80
Offer Price 35.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1604.80
67.60 -1.75 -2.52% 1514.10
Previous Close 69.35
Open 65.10
High 68.20
Low 54.00
Vol 1,13,120
Open Interest (OI) 37,875
Change in OI 23,230
Bid Price 65.70
Offer Price 67.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1680.00
19.25 -0.50 -2.53% 1562.45
Previous Close 19.75
Open 26.90
High 31.10
Low 18.70
Vol 13,13,500
Open Interest (OI) 3,36,835
Change in OI 47,975
Bid Price 19.20
Offer Price 19.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1600.00
63.95 -1.90 -2.89% 1517.75
Previous Close 65.85
Open 55.00
High 66.25
Low 46.75
Vol 17,45,780
Open Interest (OI) 3,06,535
Change in OI 1,84,830
Bid Price 62.95
Offer Price 64.00
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1505.75
97.30 -3.10 -3.09% 1484.40
Previous Close 100.40
Open 115.00
High 126.45
Low 96.70
Vol 16,665
Open Interest (OI) 67,670
Change in OI -5,555
Bid Price 96.80
Offer Price 99.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1604.80
42.30 -1.35 -3.09% 1539.40
Previous Close 43.65
Open 51.00
High 62.95
Low 41.00
Vol 5,27,220
Open Interest (OI) 1,62,610
Change in OI 56,055
Bid Price 42.30
Offer Price 43.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1560.00
63.80 -2.05 -3.11% 1517.90
Previous Close 65.85
Open 75.75
High 88.10
Low 62.00
Vol 9,05,465
Open Interest (OI) 2,97,445
Change in OI -1,02,010
Bid Price 63.65
Offer Price 64.00
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1580.00
53.50 -1.85 -3.34% 1528.20
Previous Close 55.35
Open 68.95
High 76.20
Low 52.00
Vol 13,20,580
Open Interest (OI) 3,44,410
Change in OI -34,845
Bid Price 53.25
Offer Price 53.50
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1485.90
111.05 -3.95 -3.43% 1470.65
Previous Close 115.00
Open 138.90
High 138.90
Low 111.05
Vol 12,625
Open Interest (OI) 98,980
Change in OI -9,090
Bid Price 110.45
Offer Price 114.30
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1565.15
60.80 -2.20 -3.49% 1520.90
Previous Close 63.00
Open 75.35
High 85.00
Low 59.30
Vol 99,990
Open Interest (OI) 61,610
Change in OI 11,110
Bid Price 60.85
Offer Price 61.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1600.00
44.30 -1.70 -3.70% 1537.40
Previous Close 46.00
Open 55.00
High 65.10
Low 43.00
Vol 61,94,840
Open Interest (OI) 15,41,760
Change in OI 3,59,560
Bid Price 44.30
Offer Price 44.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1440.00
148.70 -5.80 -3.75% 1433.00
Previous Close 154.50
Open 172.05
High 175.50
Low 148.70
Vol 47,975
Open Interest (OI) 1,17,160
Change in OI -5,050
Bid Price 149.60
Offer Price 153.20
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1620.00
36.45 -1.50 -3.95% 1545.25
Previous Close 37.95
Open 42.75
High 54.65
Low 35.30
Vol 36,94,080
Open Interest (OI) 5,68,125
Change in OI 2,95,930
Bid Price 36.45
Offer Price 36.50
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1585.00
50.55 -2.10 -3.99% 1531.15
Previous Close 52.65
Open 62.50
High 73.50
Low 49.85
Vol 3,76,730
Open Interest (OI) 2,11,595
Change in OI -13,635
Bid Price 50.60
Offer Price 51.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1525.55
83.10 -3.85 -4.43% 1498.60
Previous Close 86.95
Open 102.70
High 104.55
Low 83.10
Vol 13,635
Open Interest (OI) 1,09,080
Change in OI -4,040
Bid Price 81.35
Offer Price 85.90
Bid Quantity 4,545
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1680.00
111.75 -5.45 -4.65% 1469.95
Previous Close 117.20
Open 104.65
High 111.75
Low 104.65
Vol 1,010
Open Interest (OI) 1,515
Change in OI 505
Bid Price 115.25
Offer Price 121.40
Bid Quantity 505
Offer Quantity 6,565
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1620.00
74.50 -3.65 -4.67% 1507.20
Previous Close 78.15
Open 75.05
High 79.45
Low 60.00
Vol 1,26,250
Open Interest (OI) 27,775
Change in OI 21,210
Bid Price 75.00
Offer Price 77.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1426.50
9.95 -0.50 -4.78% 1571.75
Previous Close 10.45
Open 9.00
High 10.05
Low 7.75
Vol 71,205
Open Interest (OI) 60,095
Change in OI 12,120
Bid Price 5.85
Offer Price 10.00
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1580.00
52.70 -2.70 -4.87% 1529.00
Previous Close 55.40
Open 53.80
High 55.00
Low 39.25
Vol 11,81,200
Open Interest (OI) 1,94,425
Change in OI 79,285
Bid Price 52.15
Offer Price 53.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1660.00
23.55 -1.25 -5.04% 1558.15
Previous Close 24.80
Open 30.05
High 37.80
Low 23.10
Vol 20,24,540
Open Interest (OI) 4,51,470
Change in OI 2,31,290
Bid Price 23.50
Offer Price 24.20
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1585.00
55.15 -3.00 -5.16% 1526.55
Previous Close 58.15
Open 45.95
High 57.70
Low 41.00
Vol 3,65,620
Open Interest (OI) 82,820
Change in OI 33,835
Bid Price 54.75
Offer Price 55.50
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1565.15
45.60 -2.50 -5.20% 1536.10
Previous Close 48.10
Open 36.50
High 47.45
Low 34.35
Vol 2,95,425
Open Interest (OI) 83,325
Change in OI 35,855
Bid Price 44.70
Offer Price 46.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1684.05
18.20 -1.10 -5.70% 1563.50
Previous Close 19.30
Open 23.00
High 28.00
Low 18.05
Vol 1,40,390
Open Interest (OI) 1,23,725
Change in OI 0
Bid Price 18.05
Offer Price 20.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1545.35
70.00 -4.75 -6.35% 1511.70
Previous Close 74.75
Open 83.95
High 97.65
Low 70.00
Vol 1,06,050
Open Interest (OI) 76,760
Change in OI -21,715
Bid Price 70.70
Offer Price 74.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1703.85
14.45 -1.00 -6.47% 1567.25
Previous Close 15.45
Open 19.00
High 29.00
Low 14.45
Vol 79,790
Open Interest (OI) 43,935
Change in OI 23,735
Bid Price 13.45
Offer Price 16.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1560.00
43.00 -3.00 -6.52% 1538.70
Previous Close 46.00
Open 37.05
High 45.30
Low 32.00
Vol 13,50,370
Open Interest (OI) 2,51,995
Change in OI 31,310
Bid Price 42.50
Offer Price 43.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1545.35
36.90 -3.05 -7.63% 1544.80
Previous Close 39.95
Open 39.00
High 39.00
Low 25.50
Vol 1,99,475
Open Interest (OI) 51,005
Change in OI 1,010
Bid Price 36.20
Offer Price 36.85
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1540.00
34.70 -2.95 -7.84% 1547.00
Previous Close 37.65
Open 34.05
High 37.05
Low 25.25
Vol 13,47,840
Open Interest (OI) 4,26,220
Change in OI 48,985
Bid Price 32.45
Offer Price 34.95
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1525.55
29.20 -2.90 -9.03% 1552.50
Previous Close 32.10
Open 23.30
High 31.30
Low 23.00
Vol 1,73,720
Open Interest (OI) 44,440
Change in OI -11,110
Bid Price 26.90
Offer Price 29.45
Bid Quantity 6,565
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1520.00
27.50 -2.95 -9.69% 1554.20
Previous Close 30.45
Open 21.05
High 29.90
Low 20.30
Vol 6,40,340
Open Interest (OI) 2,65,125
Change in OI -9,090
Bid Price 26.90
Offer Price 27.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1500.00
22.00 -2.45 -10.02% 1559.70
Previous Close 24.45
Open 20.05
High 24.10
Low 16.45
Vol 23,90,670
Open Interest (OI) 11,50,900
Change in OI 1,15,140
Bid Price 21.80
Offer Price 22.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1340.00
3.40 -0.40 -10.53% 1578.30
Previous Close 3.80
Open 3.10
High 3.80
Low 3.00
Vol 42,925
Open Interest (OI) 97,465
Change in OI -1,515
Bid Price 3.15
Offer Price 3.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE990.60
0.85 -0.10 -10.53% 1580.85
Previous Close 0.95
Open 0.65
High 0.90
Low 0.55
Vol 5,050
Open Interest (OI) 96,455
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1505.75
23.20 -3.05 -11.62% 1558.50
Previous Close 26.25
Open 20.85
High 25.65
Low 17.35
Vol 1,74,225
Open Interest (OI) 45,955
Change in OI 10,605
Bid Price 23.05
Offer Price 23.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1440.00
10.70 -1.45 -11.93% 1571.00
Previous Close 12.15
Open 10.00
High 12.00
Low 8.05
Vol 6,33,270
Open Interest (OI) 3,42,390
Change in OI 89,890
Bid Price 10.05
Offer Price 10.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1460.00
13.70 -1.90 -12.18% 1568.00
Previous Close 15.60
Open 12.20
High 15.25
Low 10.55
Vol 6,08,525
Open Interest (OI) 3,49,460
Change in OI 17,675
Bid Price 13.25
Offer Price 13.85
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1446.30
11.45 -1.60 -12.26% 1570.25
Previous Close 13.05
Open 11.50
High 12.25
Low 10.10
Vol 46,965
Open Interest (OI) 36,865
Change in OI 2,020
Bid Price 10.45
Offer Price 11.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1380.00
5.25 -0.75 -12.50% 1576.45
Previous Close 6.00
Open 5.35
High 5.90
Low 4.60
Vol 1,38,370
Open Interest (OI) 1,62,610
Change in OI 22,725
Bid Price 4.90
Offer Price 6.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1485.90
18.40 -2.65 -12.59% 1563.30
Previous Close 21.05
Open 14.85
High 20.65
Low 14.85
Vol 2,32,805
Open Interest (OI) 86,860
Change in OI -4,545
Bid Price 16.30
Offer Price 19.45
Bid Quantity 7,070
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1480.00
17.15 -2.60 -13.16% 1564.55
Previous Close 19.75
Open 16.00
High 19.70
Low 13.50
Vol 5,43,380
Open Interest (OI) 2,88,355
Change in OI 32,825
Bid Price 17.05
Offer Price 17.40
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1400.00
6.50 -1.05 -13.91% 1575.20
Previous Close 7.55
Open 7.00
High 7.45
Low 5.00
Vol 11,75,140
Open Interest (OI) 15,09,440
Change in OI 54,030
Bid Price 6.55
Offer Price 6.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1248.15
2.15 -0.35 -14.00% 1579.55
Previous Close 2.50
Open 2.00
High 2.40
Low 2.00
Vol 4,545
Open Interest (OI) 36,865
Change in OI 1,010
Bid Price 1.75
Offer Price 2.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1320.00
3.00 -0.50 -14.29% 1578.70
Previous Close 3.50
Open 2.55
High 3.30
Low 2.55
Vol 62,620
Open Interest (OI) 99,990
Change in OI -9,090
Bid Price 2.80
Offer Price 3.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1360.00
4.15 -0.70 -14.43% 1577.55
Previous Close 4.85
Open 3.90
High 4.90
Low 3.60
Vol 1,73,720
Open Interest (OI) 2,63,105
Change in OI 2,525
Bid Price 4.00
Offer Price 4.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1089.65
0.80 -0.15 -15.79% 1580.90
Previous Close 0.95
Open 0.70
High 1.00
Low 0.70
Vol 6,565
Open Interest (OI) 99,485
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1300.00
2.70 -0.55 -16.92% 1579.00
Previous Close 3.25
Open 3.00
High 3.00
Low 2.40
Vol 4,59,045
Open Interest (OI) 7,05,990
Change in OI -7,575
Bid Price 2.60
Offer Price 2.70
Bid Quantity 4,040
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1010.40
0.70 -0.15 -17.65% 1581.00
Previous Close 0.85
Open 0.95
High 0.95
Low 0.70
Vol 1,010
Open Interest (OI) 34,845
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1260.00
2.00 -0.45 -18.37% 1579.70
Previous Close 2.45
Open 2.20
High 2.20
Low 1.75
Vol 11,615
Open Interest (OI) 75,245
Change in OI -2,020
Bid Price 1.85
Offer Price 2.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1307.60
3.00 -0.75 -20.00% 1578.70
Previous Close 3.75
Open 3.00
High 3.00
Low 2.80
Vol 2,525
Open Interest (OI) 15,655
Change in OI 0
Bid Price 2.90
Offer Price 3.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1220.00
1.60 -0.40 -20.00% 1580.10
Previous Close 2.00
Open 1.60
High 1.60
Low 1.35
Vol 2,525
Open Interest (OI) 4,545
Change in OI -505
Bid Price 1.35
Offer Price 2.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1420.00
7.50 -2.00 -21.05% 1574.20
Previous Close 9.50
Open 7.00
High 9.15
Low 6.25
Vol 3,67,135
Open Interest (OI) 2,67,145
Change in OI 9,090
Bid Price 7.50
Offer Price 8.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1367.05
4.30 -1.30 -23.21% 1577.40
Previous Close 5.60
Open 4.90
High 5.40
Low 4.10
Vol 4,040
Open Interest (OI) 22,725
Change in OI -505
Bid Price 3.80
Offer Price 4.80
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1188.75
1.30 -0.45 -25.71% 1580.40
Previous Close 1.75
Open 1.50
High 1.65
Low 1.30
Vol 11,615
Open Interest (OI) 2,66,640
Change in OI -2,020
Bid Price 1.30
Offer Price 1.40
Bid Quantity 505
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1287.80
2.25 -0.80 -26.23% 1579.45
Previous Close 3.05
Open 2.85
High 2.85
Low 2.25
Vol 26,260
Open Interest (OI) 1,23,220
Change in OI 2,020
Bid Price 2.35
Offer Price 2.85
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1200.00
1.40 -0.50 -26.32% 1580.30
Previous Close 1.90
Open 1.55
High 1.75
Low 1.30
Vol 1,20,695
Open Interest (OI) 6,16,605
Change in OI 26,765
Bid Price 1.45
Offer Price 1.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1228.35
1.45 -0.55 -27.50% 1580.25
Previous Close 2.00
Open 2.00
High 2.00
Low 1.45
Vol 3,030
Open Interest (OI) 14,140
Change in OI 505
Bid Price 1.45
Offer Price 2.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1280.00
2.15 -0.85 -28.33% 1579.55
Previous Close 3.00
Open 2.50
High 2.50
Low 2.00
Vol 20,705
Open Interest (OI) 61,610
Change in OI -2,020
Bid Price 2.00
Offer Price 2.30
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1240.00
1.65 -0.75 -31.25% 1580.05
Previous Close 2.40
Open 2.45
High 2.45
Low 1.65
Vol 6,060
Open Interest (OI) 32,320
Change in OI 505
Bid Price 1.55
Offer Price 2.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1763.30
172.00 -81.00 -32.02% 1409.70
Previous Close 253.00
Open 172.00
High 172.00
Low 172.00
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 185.00
Offer Price 197.80
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1406.65
5.95 -3.00 -33.52% 1575.75
Previous Close 8.95
Open 8.65
High 8.65
Low 5.65
Vol 12,120
Open Interest (OI) 56,560
Change in OI -6,565
Bid Price 6.10
Offer Price 8.40
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1760.00
185.85 -150.35 -44.72% 1395.85
Previous Close 336.20
Open 185.80
High 185.85
Low 185.80
Vol 1,515
Open Interest (OI) 1,515
Change in OI 0
Bid Price 177.75
Offer Price 196.45
Bid Quantity 3,535
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1640.00
88.65 -162.15 -64.65% 1493.05
Previous Close 250.80
Open 76.00
High 89.95
Low 76.00
Vol 43,430
Open Interest (OI) 28,280
Change in OI 0
Bid Price 87.20
Offer Price 90.55
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1743.45
170.80 -319.20 -65.14% 1410.90
Previous Close 490.00
Open 170.80
High 170.80
Low 170.80
Vol 1,515
Open Interest (OI) 0
Change in OI 0
Bid Price 162.20
Offer Price 178.00
Bid Quantity 3,535
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1664.20
105.05 -323.85 -75.51% 1476.65
Previous Close 428.90
Open 94.00
High 106.30
Low 94.00
Vol 3,030
Open Interest (OI) 2,020
Change in OI 0
Bid Price 103.35
Offer Price 108.85
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1644.40
90.80 -323.20 -78.07% 1490.90
Previous Close 414.00
Open 81.25
High 91.25
Low 81.25
Vol 9,595
Open Interest (OI) 7,575
Change in OI 0
Bid Price 89.15
Offer Price 95.55
Bid Quantity 1,010
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
PE1624.60
77.80 -410.85 -84.08% 1503.90
Previous Close 488.65
Open 79.15
High 79.15
Low 72.10
Vol 4,545
Open Interest (OI) 2,020
Change in OI 0
Bid Price 77.05
Offer Price 79.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1800.00
5.40 -68.75 -92.72% 1576.30
Previous Close 74.15
Open 11.00
High 11.00
Low 5.00
Vol 8,97,385
Open Interest (OI) 3,67,640
Change in OI 0
Bid Price 5.20
Offer Price 5.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
25-06-2020
OPTSTK
CE1820.00
4.15 -65.75 -94.06% 1577.55
Previous Close 69.90
Open 5.00
High 6.85
Low 4.10
Vol 2,97,445
Open Interest (OI) 1,79,275
Change in OI 0
Bid Price 4.15
Offer Price 4.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1240.00
365.00 125.00 52.08% 1216.70
Previous Close 240.00
Open 365.00
High 365.00
Low 365.00
Vol 1,010
Open Interest (OI) 2,020
Change in OI 0
Bid Price 337.35
Offer Price 361.25
Bid Quantity 3,030
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1400.00
220.40 53.40 31.98% 1361.30
Previous Close 167.00
Open 222.35
High 222.35
Low 220.40
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 187.95
Offer Price 220.45
Bid Quantity 7,070
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1585.00
99.00 22.30 29.07% 1482.70
Previous Close 76.70
Open 99.00
High 99.00
Low 99.00
Vol 505
Open Interest (OI) 7,575
Change in OI 0
Bid Price 77.95
Offer Price 89.45
Bid Quantity 1,010
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1684.05
42.20 9.20 27.88% 1539.50
Previous Close 33.00
Open 42.20
High 42.20
Low 42.20
Vol 505
Open Interest (OI) 1,515
Change in OI 0
Bid Price 33.05
Offer Price 50.90
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1300.00
11.10 0.50 4.72% 1570.60
Previous Close 10.60
Open 10.45
High 11.50
Low 10.15
Vol 11,110
Open Interest (OI) 26,765
Change in OI 4,545
Bid Price 10.35
Offer Price 12.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1580.00
88.60 3.70 4.36% 1493.10
Previous Close 84.90
Open 108.65
High 108.75
Low 88.60
Vol 2,525
Open Interest (OI) 8,080
Change in OI 505
Bid Price 81.30
Offer Price 90.05
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1500.00
51.70 1.70 3.40% 1530.00
Previous Close 50.00
Open 45.00
High 51.70
Low 42.60
Vol 28,785
Open Interest (OI) 27,775
Change in OI 8,585
Bid Price 46.00
Offer Price 51.45
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1200.00
5.00 0.15 3.09% 1576.70
Previous Close 4.85
Open 6.95
High 6.95
Low 3.75
Vol 22,725
Open Interest (OI) 36,865
Change in OI 12,120
Bid Price 4.30
Offer Price 5.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1780.00
22.80 0.30 1.33% 1558.90
Previous Close 22.50
Open 27.00
High 29.00
Low 22.80
Vol 5,555
Open Interest (OI) 6,060
Change in OI 3,535
Bid Price 20.60
Offer Price 25.85
Bid Quantity 5,050
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1763.30
28.00 0.30 1.08% 1553.70
Previous Close 27.70
Open 44.65
High 44.65
Low 25.05
Vol 11,110
Open Interest (OI) 11,110
Change in OI 2,020
Bid Price 22.35
Offer Price 28.10
Bid Quantity 5,050
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1700.00
40.00 0.15 0.38% 1541.70
Previous Close 39.85
Open 50.15
High 50.15
Low 40.00
Vol 74,235
Open Interest (OI) 55,045
Change in OI 18,685
Bid Price 39.30
Offer Price 40.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1740.00
30.20 0.00 0.00% 1551.50
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 25.35
Offer Price 39.95
Bid Quantity 4,040
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1565.15
72.00 0.00 0.00% 1509.70
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 85.15
Offer Price 100.65
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1380.00
157.55 0.00 0.00% 1424.15
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 205.55
Offer Price 234.30
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1440.00
142.05 0.00 0.00% 1439.65
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 166.40
Offer Price 185.80
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1287.80
250.35 0.00 0.00% 1331.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,070
Change in OI 0
Bid Price 285.50
Offer Price 314.60
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1426.50
121.25 0.00 0.00% 1460.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,545
Change in OI 0
Bid Price 176.25
Offer Price 196.20
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1320.00
201.95 0.00 0.00% 1379.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 256.70
Offer Price 286.35
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1545.35
103.95 0.00 0.00% 1477.75
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 97.75
Offer Price 109.35
Bid Quantity 7,070
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1367.05
176.50 0.00 0.00% 1405.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 216.30
Offer Price 245.30
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1743.45
17.00 0.00 0.00% 1564.70
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 21.30
Offer Price 49.20
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1640.00
36.00 0.00 0.00% 1545.70
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 54.00
Offer Price 64.05
Bid Quantity 7,070
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1485.90
92.00 0.00 0.00% 1489.70
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 127.15
Offer Price 154.80
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1485.90
69.00 0.00 0.00% 1512.70
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 38.50
Offer Price 59.55
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1280.00
262.40 0.00 0.00% 1319.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,615
Change in OI 0
Bid Price 293.35
Offer Price 321.80
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1386.85
163.05 0.00 0.00% 1418.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,040
Change in OI 0
Bid Price 199.45
Offer Price 228.75
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1624.60
65.10 0.00 0.00% 1516.60
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 56.20
Offer Price 71.15
Bid Quantity 9,090
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1466.10
102.60 0.00 0.00% 1479.10
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 35.05
Offer Price 53.80
Bid Quantity 5,050
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1580.00
83.00 0.00 0.00% 1498.70
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 74.70
Offer Price 86.65
Bid Quantity 8,585
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1460.00
162.45 0.00 0.00% 1419.25
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 151.45
Offer Price 171.05
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1307.60
255.55 0.00 0.00% 1326.15
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 268.60
Offer Price 297.35
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1260.00
8.05 0.00 0.00% 1573.65
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 5.00
Offer Price 12.70
Bid Quantity 2,020
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1268.00
266.65 0.00 0.00% 1315.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,060
Change in OI 0
Bid Price 304.15
Offer Price 332.65
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1585.00
115.00 0.00 0.00% 1466.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 65.90
Offer Price 97.35
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1300.00
248.00 0.00 0.00% 1333.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 280.55
Offer Price 304.20
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1560.00
75.10 0.00 0.00% 1506.60
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 90.40
Offer Price 109.80
Bid Quantity 7,070
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1560.00
80.90 0.00 0.00% 1500.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 65.15
Offer Price 86.15
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1604.80
59.00 0.00 0.00% 1522.70
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 66.70
Offer Price 79.80
Bid Quantity 9,090
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1200.00
255.00 0.00 0.00% 1326.70
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 367.25
Offer Price 398.25
Bid Quantity 7,070
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1188.75
265.40 0.00 0.00% 1316.30
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 378.00
Offer Price 409.65
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1500.00
131.60 -0.40 -0.30% 1450.10
Previous Close 132.00
Open 148.25
High 150.00
Low 131.60
Vol 11,110
Open Interest (OI) 28,280
Change in OI -1,515
Bid Price 131.00
Offer Price 135.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1600.00
95.00 -0.50 -0.52% 1486.70
Previous Close 95.50
Open 89.25
High 95.00
Low 82.90
Vol 22,220
Open Interest (OI) 23,230
Change in OI 9,090
Bid Price 91.95
Offer Price 95.95
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1400.00
25.00 -0.15 -0.60% 1556.70
Previous Close 25.15
Open 22.00
High 25.50
Low 20.35
Vol 80,295
Open Interest (OI) 2,18,665
Change in OI 30,805
Bid Price 23.65
Offer Price 27.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1600.00
76.00 -0.65 -0.85% 1505.70
Previous Close 76.65
Open 88.10
High 93.25
Low 75.00
Vol 69,690
Open Interest (OI) 1,64,125
Change in OI 3,030
Bid Price 75.05
Offer Price 78.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1426.50
28.65 -1.40 -4.66% 1553.05
Previous Close 30.05
Open 28.00
High 28.65
Low 28.00
Vol 1,010
Open Interest (OI) 2,020
Change in OI 0
Bid Price 23.50
Offer Price 36.80
Bid Quantity 9,090
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1460.00
36.35 -2.85 -7.27% 1545.35
Previous Close 39.20
Open 36.60
High 39.00
Low 36.35
Vol 2,020
Open Interest (OI) 5,050
Change in OI 505
Bid Price 35.85
Offer Price 40.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1440.00
30.65 -3.45 -10.12% 1551.05
Previous Close 34.10
Open 30.65
High 30.65
Low 30.65
Vol 505
Open Interest (OI) 1,010
Change in OI 0
Bid Price 23.55
Offer Price 39.20
Bid Quantity 8,080
Offer Quantity 8,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1660.00
50.00 -6.50 -11.50% 1531.70
Previous Close 56.50
Open 63.50
High 63.50
Low 50.00
Vol 1,515
Open Interest (OI) 3,535
Change in OI 1,010
Bid Price 39.35
Offer Price 56.55
Bid Quantity 8,080
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1505.75
49.30 -21.70 -30.56% 1532.40
Previous Close 71.00
Open 49.30
High 49.30
Low 49.30
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 48.75
Offer Price 58.35
Bid Quantity 2,020
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
PE1050.05
3.15 -1.75 -35.71% 1578.55
Previous Close 4.90
Open 3.20
High 3.20
Low 3.15
Vol 2,020
Open Interest (OI) 29,795
Change in OI 2,020
Bid Price 2.85
Offer Price 3.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1505.75
133.00 -112.05 -45.73% 1448.70
Previous Close 245.05
Open 133.00
High 133.00
Low 133.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 122.25
Offer Price 143.75
Bid Quantity 5,050
Offer Quantity 9,090
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-07-2020
OPTSTK
CE1820.00
18.00 -108.00 -85.71% 1563.70
Previous Close 126.00
Open 18.00
High 18.00
Low 18.00
Vol 1,010
Open Interest (OI) 0
Change in OI 0
Bid Price 14.45
Offer Price 21.85
Bid Quantity 5,050
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
PE1440.00
85.00 0.00 0.00% 1496.70
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 28.05
Offer Price 58.85
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1460.00
135.00 0.00 0.00% 1446.70
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 155.40
Offer Price 187.45
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1600.00
104.00 0.00 0.00% 1477.70
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 82.15
Offer Price 116.70
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1580.00
123.30 0.00 0.00% 1458.40
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 88.40
Offer Price 123.80
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-08-2020
OPTSTK
CE1760.00
40.00 0.00 0.00% 1541.70
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 33.05
Offer Price 59.15
Bid Quantity 2,020
Offer Quantity 2,020

PUT/CALL Ratio (PCR)

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

Options Chain

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

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