Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2211.15
Change Change %
-44.70 -1.98%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
2211.15
Change Change %
-44.00 -1.95%

Updated:22 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
PE1400.00
0.35 0.30 600.00% 2210.80
Previous Close 0.05
Open 0.10
High 0.35
Low 0.05
Vol 5,050
Open Interest (OI) 11,615
Change in OI -1,515
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1500.00
0.20 0.10 100.00% 2210.95
Previous Close 0.10
Open 0.85
High 0.90
Low 0.10
Vol 11,615
Open Interest (OI) 72,215
Change in OI -1,010
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2440.00
213.00 92.05 76.11% 1998.15
Previous Close 120.95
Open 213.00
High 213.00
Low 213.00
Vol 505
Open Interest (OI) 2,525
Change in OI 0
Bid Price 193.40
Offer Price 232.60
Bid Quantity 2,525
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1300.00
0.35 0.15 75.00% 2210.80
Previous Close 0.20
Open 0.35
High 0.35
Low 0.20
Vol 3,030
Open Interest (OI) 11,110
Change in OI 505
Bid Price 0.20
Offer Price 0.35
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2420.00
192.00 70.70 58.29% 2019.15
Previous Close 121.30
Open 192.00
High 192.00
Low 192.00
Vol 505
Open Interest (OI) 7,575
Change in OI 0
Bid Price 164.90
Offer Price 197.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2280.00
63.85 20.35 46.78% 2147.30
Previous Close 43.50
Open 36.35
High 80.80
Low 35.00
Vol 5,69,640
Open Interest (OI) 2,43,410
Change in OI -31,310
Bid Price 50.70
Offer Price 61.55
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2260.00
43.35 11.40 35.68% 2167.80
Previous Close 31.95
Open 30.00
High 64.35
Low 20.65
Vol 14,47,840
Open Interest (OI) 2,87,850
Change in OI -1,90,385
Bid Price 31.65
Offer Price 44.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2360.00
143.70 36.80 34.42% 2067.45
Previous Close 106.90
Open 114.00
High 154.30
Low 99.80
Vol 43,430
Open Interest (OI) 44,945
Change in OI -26,260
Bid Price 129.55
Offer Price 137.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2320.00
97.75 24.95 34.27% 2113.40
Previous Close 72.80
Open 72.50
High 117.00
Low 69.30
Vol 95,950
Open Interest (OI) 87,870
Change in OI -31,815
Bid Price 89.65
Offer Price 98.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2340.00
120.10 30.55 34.12% 2091.05
Previous Close 89.55
Open 80.00
High 130.00
Low 80.00
Vol 56,560
Open Interest (OI) 77,770
Change in OI -30,805
Bid Price 111.75
Offer Price 118.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2220.00
21.20 5.35 33.75% 2189.95
Previous Close 15.85
Open 12.45
High 37.60
Low 10.20
Vol 58,11,540
Open Interest (OI) 2,77,245
Change in OI -12,625
Bid Price 17.20
Offer Price 21.30
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2300.00
76.00 18.70 32.64% 2135.15
Previous Close 57.30
Open 44.50
High 99.00
Low 44.50
Vol 6,70,640
Open Interest (OI) 7,84,770
Change in OI -2,29,770
Bid Price 75.45
Offer Price 80.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2380.00
165.65 36.45 28.21% 2045.50
Previous Close 129.20
Open 127.00
High 165.65
Low 127.00
Vol 5,555
Open Interest (OI) 29,290
Change in OI -505
Bid Price 149.65
Offer Price 157.05
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2240.00
28.85 6.05 26.54% 2182.30
Previous Close 22.80
Open 18.75
High 50.40
Low 11.85
Vol 23,43,200
Open Interest (OI) 3,61,075
Change in OI -1,01,000
Bid Price 26.15
Offer Price 31.85
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2400.00
183.95 37.70 25.78% 2027.20
Previous Close 146.25
Open 137.00
High 195.00
Low 137.00
Vol 57,570
Open Interest (OI) 1,13,625
Change in OI -32,825
Bid Price 153.00
Offer Price 175.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1300.00
951.00 167.00 21.30% 1260.15
Previous Close 784.00
Open 951.00
High 951.00
Low 951.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 828.90
Offer Price 1127.45
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2500.00
282.05 43.55 18.26% 1929.10
Previous Close 238.50
Open 228.30
High 282.05
Low 228.30
Vol 7,070
Open Interest (OI) 17,170
Change in OI -5,050
Bid Price 270.65
Offer Price 275.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1580.00
655.00 98.00 17.59% 1556.15
Previous Close 557.00
Open 655.00
High 655.00
Low 655.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 588.80
Offer Price 733.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1920.00
0.35 0.05 16.67% 2210.80
Previous Close 0.30
Open 0.85
High 0.90
Low 0.35
Vol 17,170
Open Interest (OI) 26,765
Change in OI -2,525
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1900.00
0.40 0.05 14.29% 2210.75
Previous Close 0.35
Open 0.45
High 0.90
Low 0.20
Vol 1,59,580
Open Interest (OI) 5,38,835
Change in OI -48,480
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,535
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2200.00
12.15 1.20 10.96% 2199.00
Previous Close 10.95
Open 8.10
High 28.00
Low 6.05
Vol 96,49,040
Open Interest (OI) 9,52,935
Change in OI -2,52,505
Bid Price 12.15
Offer Price 13.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2180.00
7.65 0.20 2.68% 2203.50
Previous Close 7.45
Open 4.50
High 21.00
Low 4.50
Vol 37,52,150
Open Interest (OI) 2,84,315
Change in OI 45,955
Bid Price 7.05
Offer Price 9.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2600.00
341.55 3.15 0.93% 1869.60
Previous Close 338.40
Open 341.55
High 341.55
Low 341.55
Vol 505
Open Interest (OI) 3,030
Change in OI 0
Bid Price 351.30
Offer Price 376.95
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1860.00
444.00 0.00 0.00% 1767.15
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 312.30
Offer Price 438.35
Bid Quantity 11,615
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% 1461.15
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 756.80
Offer Price 982.30
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 0.00 0.00% 1751.15
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 332.60
Offer Price 431.50
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1840.00
0.30 0.00 0.00% 2210.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,010
Open Interest (OI) 18,180
Change in OI -505
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1620.00
517.00 0.00 0.00% 1694.15
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 551.60
Offer Price 690.25
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
0.05 0.00 0.00% 2211.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1640.00
684.05 0.00 0.00% 1527.10
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 534.50
Offer Price 666.20
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
0.70 0.00 0.00% 2210.45
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 0.10
Offer Price 0.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1880.00
404.00 0.00 0.00% 1807.15
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 308.75
Offer Price 389.00
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1460.00
670.00 0.00 0.00% 1541.15
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 688.40
Offer Price 891.70
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% 2210.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2660.00
340.00 0.00 0.00% 1871.15
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 328.90
Offer Price 502.25
Bid Quantity 11,615
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% 1389.60
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 876.50
Offer Price 1196.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1700.00
0.10 0.00 0.00% 2211.05
Previous Close 0.10
Open 0.10
High 0.45
Low 0.10
Vol 18,180
Open Interest (OI) 1,88,365
Change in OI -4,545
Bid Price 0.10
Offer Price 0.25
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2460.00
174.00 0.00 0.00% 2037.15
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 202.95
Offer Price 243.95
Bid Quantity 11,615
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% 1816.15
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 426.35
Offer Price 583.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1720.00
0.50 0.00 0.00% 2210.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,565
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2560.00
252.00 0.00 0.00% 1959.15
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 323.90
Offer Price 342.45
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% 1622.05
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 621.80
Offer Price 799.45
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% 2208.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
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% 1633.15
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 637.10
Offer Price 819.40
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
651.00 0.00 0.00% 1560.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 515.25
Offer Price 646.50
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1660.00
0.70 0.00 0.00% 2210.45
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 0.10
Offer Price 0.60
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1740.00
561.10 0.00 0.00% 1650.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 396.45
Offer Price 551.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1740.00
0.40 0.00 0.00% 2210.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,605
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 5,050
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2520.00
270.45 0.00 0.00% 1940.70
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 266.50
Offer Price 297.30
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2480.00
180.50 0.00 0.00% 2030.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 229.25
Offer Price 257.65
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1680.00
640.00 0.00 0.00% 1571.15
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 472.40
Offer Price 625.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1680.00
0.55 0.00 0.00% 2210.60
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 505
Open Interest (OI) 3,535
Change in OI 505
Bid Price 0.25
Offer Price 0.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1760.00
541.00 0.00 0.00% 1670.15
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 396.30
Offer Price 536.95
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% 1941.15
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 348.90
Offer Price 465.85
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
364.60 0.00 0.00% 1846.55
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 303.20
Offer Price 339.70
Bid Quantity 2,020
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1420.00
708.00 0.00 0.00% 1503.15
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 722.60
Offer Price 930.15
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% 2210.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 1.25
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2020.00
304.55 0.00 0.00% 1906.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,645
Change in OI 0
Bid Price 203.75
Offer Price 232.20
Bid Quantity 2,020
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1800.00
427.00 -34.00 -7.38% 1784.15
Previous Close 461.00
Open 451.00
High 451.00
Low 410.00
Vol 9,595
Open Interest (OI) 49,995
Change in OI -8,080
Bid Price 423.90
Offer Price 468.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1980.00
0.60 -0.05 -7.69% 2210.55
Previous Close 0.65
Open 0.90
High 1.75
Low 0.60
Vol 1,14,130
Open Interest (OI) 1,20,695
Change in OI -20,705
Bid Price 0.55
Offer Price 0.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1600.00
622.65 -57.45 -8.45% 1588.50
Previous Close 680.10
Open 621.00
High 630.45
Low 621.00
Vol 4,040
Open Interest (OI) 46,460
Change in OI -3,030
Bid Price 620.10
Offer Price 678.40
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1960.00
271.50 -26.15 -8.79% 1939.65
Previous Close 297.65
Open 265.00
High 271.50
Low 263.00
Vol 2,020
Open Interest (OI) 5,050
Change in OI -1,010
Bid Price 222.25
Offer Price 316.55
Bid Quantity 1,515
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1960.00
0.50 -0.05 -9.09% 2210.65
Previous Close 0.55
Open 0.60
High 1.40
Low 0.45
Vol 1,02,515
Open Interest (OI) 76,760
Change in OI -9,595
Bid Price 0.40
Offer Price 0.90
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2040.00
195.90 -20.60 -9.52% 2015.25
Previous Close 216.50
Open 218.90
High 218.90
Low 181.75
Vol 8,080
Open Interest (OI) 32,825
Change in OI -1,515
Bid Price 184.85
Offer Price 202.60
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1500.00
734.00 -90.50 -10.98% 1477.15
Previous Close 824.50
Open 725.00
High 734.00
Low 725.00
Vol 1,515
Open Interest (OI) 15,655
Change in OI 0
Bid Price 719.50
Offer Price 806.30
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1940.00
0.40 -0.05 -11.11% 2210.75
Previous Close 0.45
Open 0.15
High 0.95
Low 0.15
Vol 56,560
Open Interest (OI) 71,710
Change in OI -5,555
Bid Price 0.35
Offer Price 0.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1400.00
818.20 -105.75 -11.45% 1392.95
Previous Close 923.95
Open 823.95
High 823.95
Low 818.20
Vol 2,020
Open Interest (OI) 7,070
Change in OI 0
Bid Price 815.05
Offer Price 911.60
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1940.00
290.00 -39.15 -11.89% 1921.15
Previous Close 329.15
Open 290.00
High 290.00
Low 290.00
Vol 505
Open Interest (OI) 3,030
Change in OI -505
Bid Price 273.50
Offer Price 313.25
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2160.00
4.80 -0.65 -11.93% 2206.35
Previous Close 5.45
Open 4.15
High 14.45
Low 4.05
Vol 39,27,890
Open Interest (OI) 4,04,505
Change in OI 98,475
Bid Price 4.35
Offer Price 5.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1900.00
315.60 -43.05 -12.00% 1895.55
Previous Close 358.65
Open 360.00
High 360.00
Low 315.60
Vol 25,250
Open Interest (OI) 99,485
Change in OI -3,030
Bid Price 323.75
Offer Price 362.90
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1880.00
0.30 -0.05 -14.29% 2210.85
Previous Close 0.35
Open 0.35
High 0.75
Low 0.15
Vol 7,575
Open Interest (OI) 16,160
Change in OI -2,020
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2000.00
0.90 -0.15 -14.29% 2210.25
Previous Close 1.05
Open 0.55
High 2.30
Low 0.50
Vol 10,79,690
Open Interest (OI) 16,32,660
Change in OI -1,33,320
Bid Price 0.70
Offer Price 0.90
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1700.00
512.60 -98.10 -16.06% 1698.55
Previous Close 610.70
Open 516.00
High 530.00
Low 511.00
Vol 7,575
Open Interest (OI) 1,40,895
Change in OI -4,545
Bid Price 471.00
Offer Price 581.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2020.00
1.00 -0.20 -16.67% 2210.15
Previous Close 1.20
Open 1.00
High 2.85
Low 0.90
Vol 1,71,195
Open Interest (OI) 95,445
Change in OI -3,030
Bid Price 0.70
Offer Price 1.10
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2000.00
215.90 -45.00 -17.25% 1995.25
Previous Close 260.90
Open 271.10
High 271.10
Low 215.90
Vol 62,115
Open Interest (OI) 1,35,340
Change in OI -26,765
Bid Price 226.45
Offer Price 252.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2100.00
130.00 -31.65 -19.58% 2081.15
Previous Close 161.65
Open 165.00
High 165.35
Low 115.00
Vol 1,41,905
Open Interest (OI) 9,20,615
Change in OI -77,770
Bid Price 127.80
Offer Price 138.05
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2100.00
2.25 -0.55 -19.64% 2208.90
Previous Close 2.80
Open 2.70
High 6.55
Low 1.85
Vol 32,44,120
Open Interest (OI) 11,67,060
Change in OI -1,85,840
Bid Price 2.15
Offer Price 2.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2080.00
1.60 -0.45 -21.95% 2209.55
Previous Close 2.05
Open 1.30
High 5.05
Low 1.30
Vol 7,07,000
Open Interest (OI) 2,03,010
Change in OI -21,715
Bid Price 1.30
Offer Price 1.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1800.00
0.35 -0.10 -22.22% 2210.80
Previous Close 0.45
Open 0.55
High 0.70
Low 0.30
Vol 70,700
Open Interest (OI) 5,32,270
Change in OI -18,685
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,020
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2060.00
164.45 -49.80 -23.24% 2046.70
Previous Close 214.25
Open 160.35
High 170.60
Low 160.35
Vol 6,060
Open Interest (OI) 84,335
Change in OI -4,040
Bid Price 164.70
Offer Price 195.20
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2080.00
139.25 -43.35 -23.74% 2071.90
Previous Close 182.60
Open 155.40
High 155.40
Low 137.80
Vol 20,200
Open Interest (OI) 51,510
Change in OI -12,625
Bid Price 145.75
Offer Price 171.75
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1980.00
246.00 -78.00 -24.07% 1965.15
Previous Close 324.00
Open 252.00
High 252.00
Low 246.00
Vol 2,020
Open Interest (OI) 7,070
Change in OI -505
Bid Price 230.35
Offer Price 276.20
Bid Quantity 2,525
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2120.00
104.65 -34.45 -24.77% 2106.50
Previous Close 139.10
Open 145.20
High 145.20
Low 97.30
Vol 24,240
Open Interest (OI) 75,750
Change in OI -7,070
Bid Price 109.60
Offer Price 142.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1820.00
0.15 -0.05 -25.00% 2211.00
Previous Close 0.20
Open 0.25
High 0.25
Low 0.10
Vol 7,070
Open Interest (OI) 27,270
Change in OI -2,525
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,525
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2120.00
2.50 -0.90 -26.47% 2208.65
Previous Close 3.40
Open 2.55
High 8.40
Low 2.45
Vol 16,15,500
Open Interest (OI) 1,69,680
Change in OI -39,895
Bid Price 2.50
Offer Price 2.75
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2140.00
87.00 -33.05 -27.53% 2124.15
Previous Close 120.05
Open 130.05
High 130.05
Low 77.50
Vol 98,475
Open Interest (OI) 1,51,500
Change in OI -33,835
Bid Price 87.35
Offer Price 129.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2140.00
3.00 -1.20 -28.57% 2208.15
Previous Close 4.20
Open 3.95
High 10.85
Low 2.55
Vol 29,81,020
Open Interest (OI) 3,14,615
Change in OI 36,360
Bid Price 1.60
Offer Price 3.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2040.00
1.05 -0.45 -30.00% 2210.10
Previous Close 1.50
Open 1.65
High 3.45
Low 1.05
Vol 1,95,940
Open Interest (OI) 2,39,370
Change in OI -15,150
Bid Price 1.10
Offer Price 1.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2160.00
69.00 -34.10 -33.07% 2142.15
Previous Close 103.10
Open 110.25
High 110.25
Low 59.00
Vol 74,235
Open Interest (OI) 1,40,895
Change in OI -8,080
Bid Price 67.85
Offer Price 84.50
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2060.00
1.20 -0.60 -33.33% 2209.95
Previous Close 1.80
Open 1.65
High 4.25
Low 1.15
Vol 4,37,835
Open Interest (OI) 1,97,960
Change in OI -22,220
Bid Price 1.20
Offer Price 1.85
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1600.00
0.10 -0.05 -33.33% 2211.05
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 6,565
Open Interest (OI) 91,910
Change in OI -2,525
Bid Price 0.05
Offer Price 0.20
Bid Quantity 5,050
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2180.00
52.15 -31.45 -37.62% 2159.00
Previous Close 83.60
Open 93.95
High 93.95
Low 43.60
Vol 1,72,710
Open Interest (OI) 1,07,060
Change in OI -15,150
Bid Price 53.30
Offer Price 58.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2200.00
39.25 -31.20 -44.29% 2171.90
Previous Close 70.45
Open 75.00
High 75.00
Low 30.15
Vol 22,99,770
Open Interest (OI) 7,67,600
Change in OI -54,035
Bid Price 39.20
Offer Price 42.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2560.00
0.90 -0.80 -47.06% 2210.25
Previous Close 1.70
Open 1.40
High 1.40
Low 0.75
Vol 2,75,225
Open Interest (OI) 2,84,315
Change in OI -62,115
Bid Price 0.85
Offer Price 1.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2660.00
0.50 -0.45 -47.37% 2210.65
Previous Close 0.95
Open 0.70
High 0.95
Low 0.30
Vol 2,52,500
Open Interest (OI) 3,08,050
Change in OI -78,275
Bid Price 0.45
Offer Price 0.55
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2220.00
28.50 -27.75 -49.33% 2182.65
Previous Close 56.25
Open 52.15
High 56.80
Low 20.45
Vol 28,00,220
Open Interest (OI) 5,08,535
Change in OI 3,95,415
Bid Price 28.55
Offer Price 29.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2640.00
0.50 -0.50 -50.00% 2210.65
Previous Close 1.00
Open 0.60
High 0.85
Low 0.30
Vol 66,660
Open Interest (OI) 65,650
Change in OI -18,685
Bid Price 0.40
Offer Price 0.55
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1760.00
0.05 -0.05 -50.00% 2211.10
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 2,020
Open Interest (OI) 14,140
Change in OI -1,515
Bid Price 0.10
Offer Price 0.50
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2500.00
1.30 -1.30 -50.00% 2209.85
Previous Close 2.60
Open 2.40
High 2.60
Low 1.10
Vol 25,33,080
Open Interest (OI) 19,59,400
Change in OI -4,67,120
Bid Price 1.25
Offer Price 1.30
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2600.00
0.60 -0.65 -52.00% 2210.55
Previous Close 1.25
Open 1.05
High 1.05
Low 0.50
Vol 5,08,030
Open Interest (OI) 4,81,770
Change in OI -2,13,615
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2540.00
0.85 -1.00 -54.05% 2210.30
Previous Close 1.85
Open 1.50
High 1.50
Low 0.75
Vol 2,76,740
Open Interest (OI) 1,81,800
Change in OI -98,475
Bid Price 0.85
Offer Price 1.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2520.00
1.00 -1.20 -54.55% 2210.15
Previous Close 2.20
Open 1.80
High 2.00
Low 0.95
Vol 2,43,915
Open Interest (OI) 1,47,965
Change in OI -59,085
Bid Price 1.05
Offer Price 1.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2480.00
1.35 -1.65 -55.00% 2209.80
Previous Close 3.00
Open 2.65
High 2.65
Low 1.25
Vol 4,09,050
Open Interest (OI) 2,63,610
Change in OI -66,155
Bid Price 1.30
Offer Price 1.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2620.00
0.50 -0.65 -56.52% 2210.65
Previous Close 1.15
Open 0.90
High 0.90
Low 0.45
Vol 32,825
Open Interest (OI) 49,490
Change in OI -2,020
Bid Price 0.45
Offer Price 0.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2240.00
18.00 -25.40 -58.53% 2193.15
Previous Close 43.40
Open 45.75
High 49.90
Low 13.00
Vol 62,94,820
Open Interest (OI) 6,53,975
Change in OI 4,38,845
Bid Price 17.60
Offer Price 18.90
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2460.00
1.40 -2.05 -59.42% 2209.75
Previous Close 3.45
Open 3.10
High 3.10
Low 1.20
Vol 8,44,865
Open Interest (OI) 4,61,065
Change in OI -1,52,510
Bid Price 1.50
Offer Price 1.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2440.00
1.60 -2.60 -61.90% 2209.55
Previous Close 4.20
Open 3.05
High 3.60
Low 1.50
Vol 10,95,850
Open Interest (OI) 4,94,395
Change in OI -1,19,180
Bid Price 1.50
Offer Price 1.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2580.00
0.55 -0.90 -62.07% 2210.60
Previous Close 1.45
Open 1.20
High 1.20
Low 0.55
Vol 52,520
Open Interest (OI) 90,395
Change in OI -12,625
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2420.00
1.75 -3.30 -65.35% 2209.40
Previous Close 5.05
Open 4.00
High 4.60
Low 1.65
Vol 15,37,220
Open Interest (OI) 4,86,820
Change in OI -1,22,715
Bid Price 1.75
Offer Price 1.95
Bid Quantity 12,120
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2260.00
10.90 -20.95 -65.78% 2200.25
Previous Close 31.85
Open 34.70
High 37.00
Low 8.40
Vol 65,41,770
Open Interest (OI) 6,38,825
Change in OI 2,37,350
Bid Price 10.60
Offer Price 11.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2340.00
3.80 -7.45 -66.22% 2207.35
Previous Close 11.25
Open 10.00
High 11.50
Low 3.10
Vol 46,08,120
Open Interest (OI) 10,00,910
Change in OI -1,81,290
Bid Price 3.80
Offer Price 3.85
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2380.00
2.40 -4.75 -66.43% 2208.75
Previous Close 7.15
Open 8.15
High 8.15
Low 2.15
Vol 18,68,000
Open Interest (OI) 5,06,515
Change in OI -1,06,555
Bid Price 2.10
Offer Price 2.50
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2360.00
3.00 -5.95 -66.48% 2208.15
Previous Close 8.95
Open 12.00
High 12.00
Low 2.60
Vol 36,39,030
Open Interest (OI) 9,61,520
Change in OI -2,03,520
Bid Price 2.95
Offer Price 3.00
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2400.00
2.00 -4.10 -67.21% 2209.15
Previous Close 6.10
Open 5.65
High 5.65
Low 1.85
Vol 57,49,420
Open Interest (OI) 37,24,880
Change in OI -5,09,540
Bid Price 2.00
Offer Price 2.05
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2300.00
6.00 -12.60 -67.74% 2205.15
Previous Close 18.60
Open 19.05
High 20.00
Low 4.70
Vol 1,18,07,900
Open Interest (OI) 21,68,470
Change in OI -19,690
Bid Price 5.90
Offer Price 6.00
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2320.00
4.35 -9.70 -69.04% 2206.80
Previous Close 14.05
Open 14.65
High 14.65
Low 3.95
Vol 46,00,550
Open Interest (OI) 10,33,230
Change in OI -34,850
Bid Price 4.30
Offer Price 5.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2280.00
7.40 -16.55 -69.10% 2203.75
Previous Close 23.95
Open 27.85
High 27.85
Low 5.75
Vol 43,65,220
Open Interest (OI) 6,69,125
Change in OI 2,52,500
Bid Price 7.35
Offer Price 8.00
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1860.00
0.15 -0.40 -72.73% 2211.00
Previous Close 0.55
Open 0.55
High 0.65
Low 0.15
Vol 13,635
Open Interest (OI) 26,260
Change in OI -6,060
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1780.00
0.10 -0.35 -77.78% 2211.05
Previous Close 0.45
Open 0.10
High 0.15
Low 0.10
Vol 3,535
Open Interest (OI) 37,370
Change in OI -1,515
Bid Price 0.10
Offer Price 0.50
Bid Quantity 14,140
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1580.00
2.40 -107.20 -97.81% 2208.75
Previous Close 109.60
Open 2.40
High 2.40
Low 2.40
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
380.00 80.00 26.67% 1831.15
Previous Close 300.00
Open 377.00
High 380.00
Low 377.00
Vol 6,060
Open Interest (OI) 7,070
Change in OI 0
Bid Price 322.40
Offer Price 426.85
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
31.90 6.60 26.09% 2179.25
Previous Close 25.30
Open 30.00
High 35.00
Low 27.50
Vol 15,655
Open Interest (OI) 16,160
Change in OI 8,585
Bid Price 27.00
Offer Price 30.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
194.30 38.10 24.39% 2016.85
Previous Close 156.20
Open 174.60
High 196.70
Low 174.60
Vol 2,525
Open Interest (OI) 6,060
Change in OI 2,020
Bid Price 175.35
Offer Price 195.80
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
1.65 0.30 22.22% 2209.50
Previous Close 1.35
Open 1.45
High 2.75
Low 1.45
Vol 6,060
Open Interest (OI) 5,050
Change in OI 0
Bid Price 1.60
Offer Price 2.85
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
21.95 3.95 21.94% 2189.20
Previous Close 18.00
Open 15.35
High 27.25
Low 15.35
Vol 5,555
Open Interest (OI) 5,050
Change in OI 1,515
Bid Price 15.00
Offer Price 30.95
Bid Quantity 1,010
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
186.95 28.00 17.62% 2024.20
Previous Close 158.95
Open 183.05
High 192.30
Low 172.30
Vol 10,100
Open Interest (OI) 13,130
Change in OI 5,555
Bid Price 112.40
Offer Price 180.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
131.25 18.55 16.46% 2079.90
Previous Close 112.70
Open 108.85
High 135.30
Low 108.80
Vol 36,865
Open Interest (OI) 54,540
Change in OI 4,545
Bid Price 126.10
Offer Price 149.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
158.45 21.95 16.08% 2052.70
Previous Close 136.50
Open 132.95
High 162.00
Low 132.00
Vol 32,320
Open Interest (OI) 41,410
Change in OI 11,615
Bid Price 142.10
Offer Price 154.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
95.50 13.15 15.97% 2115.65
Previous Close 82.35
Open 81.20
High 106.25
Low 81.20
Vol 1,35,340
Open Interest (OI) 59,590
Change in OI 39,895
Bid Price 92.80
Offer Price 94.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
35.25 4.85 15.95% 2175.90
Previous Close 30.40
Open 32.25
High 38.15
Low 31.50
Vol 11,110
Open Interest (OI) 15,655
Change in OI 3,535
Bid Price 33.45
Offer Price 36.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
170.00 21.40 14.40% 2041.15
Previous Close 148.60
Open 149.00
High 170.00
Low 149.00
Vol 19,695
Open Interest (OI) 33,835
Change in OI 7,070
Bid Price 105.50
Offer Price 169.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
117.30 14.65 14.27% 2093.85
Previous Close 102.65
Open 102.40
High 126.60
Low 99.80
Vol 79,790
Open Interest (OI) 70,700
Change in OI 12,625
Bid Price 96.25
Offer Price 140.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
76.15 9.45 14.17% 2135.00
Previous Close 66.70
Open 64.40
High 86.00
Low 64.40
Vol 87,365
Open Interest (OI) 31,310
Change in OI 17,675
Bid Price 73.90
Offer Price 74.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
58.20 7.15 14.01% 2152.95
Previous Close 51.05
Open 65.80
High 65.80
Low 54.10
Vol 75,750
Open Interest (OI) 42,925
Change in OI 20,200
Bid Price 52.00
Offer Price 62.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
83.25 9.90 13.50% 2127.90
Previous Close 73.35
Open 67.20
High 98.15
Low 67.20
Vol 8,05,475
Open Interest (OI) 6,83,770
Change in OI 1,18,675
Bid Price 83.00
Offer Price 83.30
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
66.80 7.85 13.32% 2144.35
Previous Close 58.95
Open 62.00
High 78.00
Low 61.50
Vol 1,21,200
Open Interest (OI) 1,14,130
Change in OI 37,370
Bid Price 66.05
Offer Price 69.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
140.20 16.30 13.16% 2070.95
Previous Close 123.90
Open 117.00
High 151.00
Low 115.00
Vol 1,96,950
Open Interest (OI) 5,02,475
Change in OI 20,200
Bid Price 131.55
Offer Price 140.95
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
51.35 5.95 13.11% 2159.80
Previous Close 45.40
Open 56.30
High 59.55
Low 48.00
Vol 46,965
Open Interest (OI) 18,685
Change in OI 10,100
Bid Price 49.30
Offer Price 65.60
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
105.20 11.75 12.57% 2105.95
Previous Close 93.45
Open 93.80
High 116.90
Low 90.00
Vol 1,14,130
Open Interest (OI) 53,025
Change in OI 11,110
Bid Price 103.25
Offer Price 104.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
23.00 2.55 12.47% 2188.15
Previous Close 20.45
Open 20.20
High 29.45
Low 18.30
Vol 9,42,330
Open Interest (OI) 7,78,710
Change in OI 1,20,190
Bid Price 22.75
Offer Price 24.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
45.00 4.55 11.25% 2166.15
Previous Close 40.45
Open 39.55
High 55.00
Low 37.05
Vol 6,23,170
Open Interest (OI) 7,56,490
Change in OI 1,11,605
Bid Price 44.90
Offer Price 45.00
Bid Quantity 2,020
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 49.10 9.86% 1664.15
Previous Close 497.90
Open 547.00
High 547.00
Low 547.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 505.60
Offer Price 633.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
288.65 25.10 9.52% 1922.50
Previous Close 263.55
Open 281.50
High 299.95
Low 275.05
Vol 27,270
Open Interest (OI) 75,245
Change in OI 2,525
Bid Price 286.25
Offer Price 309.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
211.10 17.60 9.10% 2000.05
Previous Close 193.50
Open 190.00
High 225.00
Low 190.00
Vol 34,340
Open Interest (OI) 94,435
Change in OI -4,545
Bid Price 206.40
Offer Price 209.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
10.45 0.70 7.18% 2200.70
Previous Close 9.75
Open 8.10
High 14.05
Low 8.10
Vol 2,12,100
Open Interest (OI) 4,31,270
Change in OI 25,755
Bid Price 10.25
Offer Price 10.45
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
4.00 0.20 5.26% 2207.15
Previous Close 3.80
Open 3.00
High 4.00
Low 2.65
Vol 21,210
Open Interest (OI) 90,900
Change in OI 3,535
Bid Price 3.40
Offer Price 3.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
5.55 0.25 4.72% 2205.60
Previous Close 5.30
Open 5.30
High 6.00
Low 3.80
Vol 1,14,635
Open Interest (OI) 3,56,025
Change in OI 21,210
Bid Price 5.30
Offer Price 5.55
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
501.50 0.00 0.00% 1709.65
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 348.45
Offer Price 455.90
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
0.30 0.00 0.00% 2210.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.60
Offer Price 7.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
175.00 0.00 0.00% 2036.15
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 179.95
Offer Price 245.25
Bid Quantity 4,545
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
116.40 0.00 0.00% 2094.75
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 114.50
Offer Price 253.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1760.00
545.00 0.00 0.00% 1666.15
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 415.20
Offer Price 553.25
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
0.35 0.00 0.00% 2210.80
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 0.80
Offer Price 3.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
191.90 0.00 0.00% 2019.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 181.85
Offer Price 300.85
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
302.00 0.00 0.00% 1909.15
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 175.05
Offer Price 304.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
39.40 -0.60 -1.50% 2171.75
Previous Close 40.00
Open 40.00
High 43.80
Low 36.00
Vol 45,450
Open Interest (OI) 29,290
Change in OI 12,625
Bid Price 38.25
Offer Price 48.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
290.00 -31.60 -9.83% 1921.15
Previous Close 321.60
Open 265.80
High 290.00
Low 265.80
Vol 2,020
Open Interest (OI) 1,010
Change in OI 0
Bid Price 246.80
Offer Price 346.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
254.00 -32.15 -11.24% 1957.15
Previous Close 286.15
Open 278.25
High 278.25
Low 245.00
Vol 70,700
Open Interest (OI) 90,900
Change in OI 33,835
Bid Price 257.55
Offer Price 293.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
603.75 -92.00 -13.22% 1607.40
Previous Close 695.75
Open 601.00
High 609.50
Low 601.00
Vol 4,040
Open Interest (OI) 5,050
Change in OI 0
Bid Price 609.00
Offer Price 613.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
421.00 -67.30 -13.78% 1790.15
Previous Close 488.30
Open 442.85
High 449.00
Low 421.00
Vol 8,080
Open Interest (OI) 24,745
Change in OI 6,060
Bid Price 387.95
Offer Price 451.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
524.30 -86.70 -14.19% 1686.85
Previous Close 611.00
Open 523.55
High 540.00
Low 523.55
Vol 3,535
Open Interest (OI) 10,100
Change in OI 3,030
Bid Price 532.00
Offer Price 588.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
141.25 -24.70 -14.88% 2069.90
Previous Close 165.95
Open 144.50
High 156.10
Low 134.70
Vol 7,575
Open Interest (OI) 11,110
Change in OI 4,545
Bid Price 102.30
Offer Price 154.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
180.25 -31.60 -14.92% 2030.90
Previous Close 211.85
Open 200.00
High 200.00
Low 172.30
Vol 52,015
Open Interest (OI) 2,55,530
Change in OI 7,070
Bid Price 177.85
Offer Price 184.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
119.85 -24.30 -16.86% 2091.30
Previous Close 144.15
Open 150.00
High 150.00
Low 112.05
Vol 5,45,905
Open Interest (OI) 4,33,795
Change in OI 1,06,050
Bid Price 118.35
Offer Price 119.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
342.00 -73.00 -17.59% 1869.15
Previous Close 415.00
Open 344.20
High 348.35
Low 337.00
Vol 10,100
Open Interest (OI) 16,665
Change in OI 6,060
Bid Price 295.30
Offer Price 342.00
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
150.00 -33.00 -18.03% 2061.15
Previous Close 183.00
Open 150.00
High 150.00
Low 150.00
Vol 505
Open Interest (OI) 3,030
Change in OI -505
Bid Price 101.85
Offer Price 139.90
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
91.00 -21.75 -19.29% 2120.15
Previous Close 112.75
Open 115.00
High 115.05
Low 86.15
Vol 2,93,910
Open Interest (OI) 1,41,905
Change in OI 1,03,020
Bid Price 89.05
Offer Price 91.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
98.90 -24.75 -20.02% 2112.25
Previous Close 123.65
Open 118.05
High 118.05
Low 94.50
Vol 2,62,600
Open Interest (OI) 1,01,505
Change in OI 85,345
Bid Price 99.35
Offer Price 100.00
Bid Quantity 505
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
82.60 -21.60 -20.73% 2128.55
Previous Close 104.20
Open 102.05
High 102.40
Low 78.10
Vol 2,00,990
Open Interest (OI) 94,435
Change in OI 54,540
Bid Price 80.15
Offer Price 84.75
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
75.50 -19.85 -20.82% 2135.65
Previous Close 95.35
Open 96.60
High 99.15
Low 70.55
Vol 13,86,220
Open Interest (OI) 10,99,380
Change in OI 2,40,880
Bid Price 74.90
Offer Price 75.50
Bid Quantity 1,010
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
169.75 -45.25 -21.05% 2041.40
Previous Close 215.00
Open 169.50
High 170.40
Low 167.60
Vol 5,555
Open Interest (OI) 4,545
Change in OI 2,020
Bid Price 154.35
Offer Price 219.15
Bid Quantity 4,040
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
110.00 -30.00 -21.43% 2101.15
Previous Close 140.00
Open 124.60
High 124.60
Low 103.50
Vol 1,49,985
Open Interest (OI) 65,650
Change in OI 59,085
Bid Price 108.25
Offer Price 112.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
68.90 -18.80 -21.44% 2142.25
Previous Close 87.70
Open 88.35
High 88.35
Low 64.20
Vol 2,03,515
Open Interest (OI) 1,27,260
Change in OI 13,130
Bid Price 68.85
Offer Price 75.95
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
57.00 -16.00 -21.92% 2154.15
Previous Close 73.00
Open 74.70
High 74.70
Low 51.15
Vol 2,14,120
Open Interest (OI) 1,15,645
Change in OI 27,270
Bid Price 56.05
Offer Price 59.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
62.20 -17.70 -22.15% 2148.95
Previous Close 79.90
Open 79.85
High 83.25
Low 58.45
Vol 3,03,000
Open Interest (OI) 1,79,275
Change in OI 44,945
Bid Price 61.45
Offer Price 63.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
51.15 -14.75 -22.38% 2160.00
Previous Close 65.90
Open 64.15
High 65.40
Low 47.65
Vol 87,870
Open Interest (OI) 45,450
Change in OI -1,515
Bid Price 50.00
Offer Price 53.10
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
216.00 -69.00 -24.21% 1995.15
Previous Close 285.00
Open 226.00
High 226.00
Low 216.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 505
Bid Price 158.55
Offer Price 256.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
45.50 -14.80 -24.54% 2165.65
Previous Close 60.30
Open 61.00
High 61.00
Low 42.50
Vol 10,01,420
Open Interest (OI) 12,95,320
Change in OI 1,29,280
Bid Price 45.55
Offer Price 45.80
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
37.15 -12.15 -24.65% 2174.00
Previous Close 49.30
Open 50.05
High 50.05
Low 34.50
Vol 1,05,545
Open Interest (OI) 83,830
Change in OI 2,525
Bid Price 34.70
Offer Price 44.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
40.10 -15.30 -27.62% 2171.05
Previous Close 55.40
Open 49.65
High 53.80
Low 38.80
Vol 89,385
Open Interest (OI) 84,840
Change in OI -6,565
Bid Price 40.85
Offer Price 43.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
26.80 -10.70 -28.53% 2184.35
Previous Close 37.50
Open 37.55
High 40.00
Low 25.00
Vol 11,51,900
Open Interest (OI) 9,75,660
Change in OI 81,305
Bid Price 26.80
Offer Price 27.00
Bid Quantity 4,040
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
33.30 -13.40 -28.69% 2177.85
Previous Close 46.70
Open 41.95
High 43.00
Low 24.05
Vol 82,315
Open Interest (OI) 97,465
Change in OI 15,150
Bid Price 25.80
Offer Price 34.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
154.00 -69.30 -31.03% 2057.15
Previous Close 223.30
Open 152.25
High 156.65
Low 152.25
Vol 6,060
Open Interest (OI) 10,100
Change in OI 3,030
Bid Price 137.15
Offer Price 165.80
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
15.80 -7.30 -31.60% 2195.35
Previous Close 23.10
Open 23.05
High 23.10
Low 14.80
Vol 5,77,720
Open Interest (OI) 4,44,400
Change in OI 26,765
Bid Price 15.00
Offer Price 16.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
12.50 -5.85 -31.88% 2198.65
Previous Close 18.35
Open 16.40
High 16.40
Low 11.40
Vol 67,670
Open Interest (OI) 44,440
Change in OI 36,865
Bid Price 12.40
Offer Price 13.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
11.65 -5.50 -32.07% 2199.50
Previous Close 17.15
Open 16.45
High 16.45
Low 10.30
Vol 2,30,785
Open Interest (OI) 2,58,055
Change in OI 53,025
Bid Price 11.10
Offer Price 11.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
14.00 -6.75 -32.53% 2197.15
Previous Close 20.75
Open 18.50
High 18.55
Low 13.20
Vol 4,545
Open Interest (OI) 19,190
Change in OI 1,515
Bid Price 12.55
Offer Price 15.35
Bid Quantity 505
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
28.70 -14.80 -34.02% 2182.45
Previous Close 43.50
Open 39.95
High 39.95
Low 28.15
Vol 18,180
Open Interest (OI) 18,180
Change in OI 4,040
Bid Price 22.50
Offer Price 29.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
28.20 -51.80 -64.75% 2182.95
Previous Close 80.00
Open 22.00
High 30.05
Low 22.00
Vol 3,535
Open Interest (OI) 2,525
Change in OI 0
Bid Price 20.25
Offer Price 39.95
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
23.30 -70.30 -75.11% 2187.85
Previous Close 93.60
Open 21.00
High 23.30
Low 20.70
Vol 2,020
Open Interest (OI) 1,010
Change in OI 0
Bid Price 18.90
Offer Price 25.95
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
23.00 -74.90 -76.51% 2188.15
Previous Close 97.90
Open 25.75
High 26.80
Low 23.00
Vol 5,050
Open Interest (OI) 2,525
Change in OI 0
Bid Price 16.90
Offer Price 26.30
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
15.00 -115.60 -88.51% 2196.15
Previous Close 130.60
Open 0.45
High 15.00
Low 0.40
Vol 4,040
Open Interest (OI) 2,525
Change in OI 0
Bid Price 8.00
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
PE1680.00
0.15 -49.70 -99.70% 2211.00
Previous Close 49.85
Open 0.15
High 0.15
Low 0.15
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 3.00
Offer Price 9.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
79.85 23.85 42.59% 2131.30
Previous Close 56.00
Open 69.00
High 79.90
Low 69.00
Vol 4,545
Open Interest (OI) 5,050
Change in OI 1,515
Bid Price 71.85
Offer Price 77.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
166.50 39.20 30.79% 2044.65
Previous Close 127.30
Open 163.80
High 179.35
Low 162.80
Vol 2,020
Open Interest (OI) 6,565
Change in OI 505
Bid Price 163.65
Offer Price 254.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
43.40 6.10 16.35% 2167.75
Previous Close 37.30
Open 45.70
High 46.10
Low 43.00
Vol 4,040
Open Interest (OI) 4,040
Change in OI 1,515
Bid Price 40.45
Offer Price 46.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
116.00 11.75 11.27% 2095.15
Previous Close 104.25
Open 110.00
High 128.00
Low 110.00
Vol 5,050
Open Interest (OI) 11,615
Change in OI 1,010
Bid Price 112.20
Offer Price 118.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
60.00 0.00 0.00% 2151.15
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 70.45
Offer Price 104.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
191.50 0.00 0.00% 2019.65
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
178.00 0.00 0.00% 2033.15
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 227.70
Offer Price 252.95
Bid Quantity 1,515
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% 2135.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 50.05
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
192.60 -22.40 -10.42% 2018.55
Previous Close 215.00
Open 192.60
High 192.60
Low 192.60
Vol 505
Open Interest (OI) 1,010
Change in OI 0
Bid Price 141.10
Offer Price 166.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
83.00 -11.95 -12.59% 2128.15
Previous Close 94.95
Open 94.50
High 94.50
Low 82.00
Vol 5,555
Open Interest (OI) 18,685
Change in OI 1,010
Bid Price 81.20
Offer Price 88.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
119.00 -20.25 -14.54% 2092.15
Previous Close 139.25
Open 129.95
High 129.95
Low 116.95
Vol 11,110
Open Interest (OI) 22,220
Change in OI 4,040
Bid Price 111.25
Offer Price 121.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
55.00 -12.85 -18.94% 2156.15
Previous Close 67.85
Open 63.00
High 63.75
Low 55.00
Vol 7,575
Open Interest (OI) 25,250
Change in OI 3,535
Bid Price 53.80
Offer Price 62.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
15.85 -7.15 -31.09% 2195.30
Previous Close 23.00
Open 25.00
High 26.30
Low 15.85
Vol 2,525
Open Interest (OI) 7,070
Change in OI 1,010
Bid Price 20.90
Offer Price 28.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
35.45 -17.55 -33.11% 2175.70
Previous Close 53.00
Open 35.50
High 35.50
Low 35.45
Vol 1,010
Open Interest (OI) 7,070
Change in OI 0
Bid Price 34.10
Offer Price 50.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
25.00 -24.90 -49.90% 2186.15
Previous Close 49.90
Open 32.00
High 32.00
Low 25.00
Vol 1,515
Open Interest (OI) 3,030
Change in OI 505
Bid Price 26.50
Offer Price 30.70
Bid Quantity 505
Offer Quantity 505

PUT/CALL Ratio (PCR)

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

Options Chain

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

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