Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1113.75
Change Change %
83.30 8.08%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
1112.45
Change Change %
80.10 7.76%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1040.00
141.75 40.80 40.42% 972.00
Previous Close 100.95
Open 111.10
High 153.50
Low 110.75
Vol 87,000
Open Interest (OI) 26,500
Change in OI -13,000
Bid Price 133.35
Offer Price 137.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE940.00
223.95 63.70 39.75% 889.80
Previous Close 160.25
Open 183.30
High 223.95
Low 182.25
Vol 7,500
Open Interest (OI) 9,500
Change in OI -4,000
Bid Price 139.80
Offer Price 215.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1020.00
154.95 43.95 39.59% 958.80
Previous Close 111.00
Open 130.10
High 165.45
Low 121.85
Vol 22,000
Open Interest (OI) 16,000
Change in OI 2,000
Bid Price 126.25
Offer Price 152.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1180.00
62.70 17.75 39.49% 1051.05
Previous Close 44.95
Open 54.05
High 73.10
Low 48.15
Vol 3,29,000
Open Interest (OI) 44,000
Change in OI 10,000
Bid Price 58.85
Offer Price 63.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1120.00
90.00 25.25 39.00% 1023.75
Previous Close 64.75
Open 76.90
High 104.30
Low 70.60
Vol 6,57,500
Open Interest (OI) 79,500
Change in OI 44,500
Bid Price 83.50
Offer Price 91.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1100.00
101.00 28.10 38.55% 1012.75
Previous Close 72.90
Open 89.90
High 116.00
Low 78.40
Vol 22,80,000
Open Interest (OI) 5,15,000
Change in OI 1,04,500
Bid Price 99.10
Offer Price 102.95
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1160.00
70.00 19.10 37.52% 1043.75
Previous Close 50.90
Open 54.95
High 82.55
Low 54.25
Vol 3,71,500
Open Interest (OI) 73,500
Change in OI -500
Bid Price 68.00
Offer Price 72.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1200.00
54.00 14.55 36.88% 1059.75
Previous Close 39.45
Open 48.50
High 63.30
Low 41.50
Vol 22,07,000
Open Interest (OI) 5,58,000
Change in OI 1,17,500
Bid Price 53.00
Offer Price 53.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1140.00
79.15 21.30 36.82% 1034.60
Previous Close 57.85
Open 65.00
High 93.30
Low 61.85
Vol 5,80,500
Open Interest (OI) 86,500
Change in OI 17,500
Bid Price 79.10
Offer Price 81.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1080.00
111.00 29.80 36.70% 1002.75
Previous Close 81.20
Open 92.75
High 127.60
Low 87.85
Vol 4,06,500
Open Interest (OI) 67,500
Change in OI 6,500
Bid Price 103.20
Offer Price 111.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1060.00
123.60 33.15 36.65% 990.15
Previous Close 90.45
Open 99.40
High 141.00
Low 98.10
Vol 2,01,500
Open Interest (OI) 50,000
Change in OI -9,000
Bid Price 117.95
Offer Price 128.55
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1000.00
166.35 44.35 36.35% 947.40
Previous Close 122.00
Open 142.15
High 183.40
Low 133.60
Vol 1,41,000
Open Interest (OI) 2,16,500
Change in OI 9,500
Bid Price 161.30
Offer Price 173.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE960.00
208.00 54.35 35.37% 905.75
Previous Close 153.65
Open 168.45
High 208.00
Low 168.45
Vol 2,000
Open Interest (OI) 2,500
Change in OI 500
Bid Price 131.55
Offer Price 198.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1240.00
39.70 10.15 34.35% 1074.05
Previous Close 29.55
Open 33.90
High 47.30
Low 31.05
Vol 3,96,500
Open Interest (OI) 81,500
Change in OI 18,500
Bid Price 37.05
Offer Price 39.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1220.00
46.15 11.60 33.57% 1067.60
Previous Close 34.55
Open 40.00
High 54.50
Low 36.05
Vol 4,47,500
Open Interest (OI) 31,500
Change in OI 10,000
Bid Price 44.40
Offer Price 50.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1700.00
2.00 0.50 33.33% 1111.75
Previous Close 1.50
Open 1.60
High 2.00
Low 1.50
Vol 20,000
Open Interest (OI) 54,000
Change in OI 1,500
Bid Price 2.00
Offer Price 2.25
Bid Quantity 15,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE980.00
177.40 43.10 32.09% 936.35
Previous Close 134.30
Open 150.00
High 177.40
Low 150.00
Vol 5,500
Open Interest (OI) 9,000
Change in OI 500
Bid Price 172.60
Offer Price 184.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE900.00
248.90 58.95 31.03% 864.85
Previous Close 189.95
Open 205.00
High 258.05
Low 205.00
Vol 28,000
Open Interest (OI) 66,500
Change in OI 1,000
Bid Price 226.10
Offer Price 246.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1280.00
28.90 6.70 30.18% 1084.85
Previous Close 22.20
Open 26.95
High 34.30
Low 23.05
Vol 1,52,500
Open Interest (OI) 65,000
Change in OI -8,000
Bid Price 24.75
Offer Price 30.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1260.00
32.00 6.35 24.76% 1081.75
Previous Close 25.65
Open 31.00
High 40.60
Low 27.45
Vol 1,98,000
Open Interest (OI) 58,000
Change in OI -2,500
Bid Price 30.00
Offer Price 34.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1420.00
10.50 2.00 23.53% 1103.25
Previous Close 8.50
Open 9.00
High 11.40
Low 8.85
Vol 5,000
Open Interest (OI) 9,000
Change in OI 2,000
Bid Price 10.05
Offer Price 10.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1360.00
16.85 2.55 17.83% 1096.90
Previous Close 14.30
Open 16.00
High 18.95
Low 14.50
Vol 48,000
Open Interest (OI) 57,000
Change in OI 3,500
Bid Price 14.45
Offer Price 18.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1380.00
14.30 1.95 15.79% 1099.45
Previous Close 12.35
Open 13.00
High 15.00
Low 12.80
Vol 16,000
Open Interest (OI) 17,000
Change in OI 1,500
Bid Price 13.25
Offer Price 15.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1320.00
21.00 2.75 15.07% 1092.75
Previous Close 18.25
Open 20.50
High 25.00
Low 18.05
Vol 39,000
Open Interest (OI) 21,000
Change in OI 6,000
Bid Price 19.00
Offer Price 20.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1420.00
380.00 45.00 13.43% 733.75
Previous Close 335.00
Open 380.00
High 380.00
Low 380.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 261.00
Offer Price 357.00
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1300.00
23.40 2.60 12.50% 1090.35
Previous Close 20.80
Open 25.00
High 29.95
Low 21.10
Vol 9,45,000
Open Interest (OI) 5,73,000
Change in OI 1,31,000
Bid Price 23.25
Offer Price 24.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1340.00
17.50 1.55 9.72% 1096.25
Previous Close 15.95
Open 16.35
High 21.00
Low 15.30
Vol 32,500
Open Interest (OI) 33,500
Change in OI 8,500
Bid Price 17.05
Offer Price 17.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1800.00
1.85 0.15 8.82% 1111.90
Previous Close 1.70
Open 1.80
High 3.00
Low 1.70
Vol 17,000
Open Interest (OI) 56,000
Change in OI 8,500
Bid Price 1.70
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1400.00
11.50 0.85 7.98% 1102.25
Previous Close 10.65
Open 14.00
High 14.00
Low 10.15
Vol 3,14,000
Open Interest (OI) 4,09,500
Change in OI 8,000
Bid Price 11.05
Offer Price 11.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE920.00
205.85 10.55 5.40% 907.90
Previous Close 195.30
Open 205.85
High 205.85
Low 205.85
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 217.70
Offer Price 232.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1380.00
320.00 0.00 0.00% 793.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 267.50
Offer Price 299.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1620.00
545.00 0.00 0.00% 568.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 494.85
Offer Price 527.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1340.00
270.00 0.00 0.00% 843.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 233.90
Offer Price 265.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1320.00
283.00 0.00 0.00% 830.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 217.50
Offer Price 246.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1640.00
6.50 0.00 0.00% 1107.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.00
Offer Price 6.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1460.00
8.00 0.00 0.00% 1105.75
Previous Close 8.00
Open 8.05
High 8.25
Low 6.00
Vol 8,500
Open Interest (OI) 21,500
Change in OI -1,500
Bid Price 7.00
Offer Price 7.50
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1460.00
390.00 0.00 0.00% 723.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 339.55
Offer Price 375.95
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1240.00
200.00 0.00 0.00% 913.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 157.35
Offer Price 187.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1700.00
242.00 0.00 0.00% 871.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 492.75
Offer Price 658.90
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1360.00
300.00 0.00 0.00% 813.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 250.95
Offer Price 280.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1560.00
520.00 0.00 0.00% 593.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 434.95
Offer Price 469.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1540.00
9.05 0.00 0.00% 1104.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 2.05
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1540.00
466.00 0.00 0.00% 647.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 417.25
Offer Price 449.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1520.00
568.00 0.00 0.00% 545.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 397.90
Offer Price 430.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1600.00
3.45 0.00 0.00% 1110.30
Previous Close 3.45
Open 3.60
High 3.80
Low 3.20
Vol 36,000
Open Interest (OI) 2,71,000
Change in OI 9,000
Bid Price 3.45
Offer Price 3.60
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1480.00
400.00 0.00 0.00% 713.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 359.85
Offer Price 392.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1660.00
15.00 0.00 0.00% 1098.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.30
Offer Price 14.80
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1660.00
570.00 0.00 0.00% 543.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 460.15
Offer Price 628.00
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1440.00
356.00 0.00 0.00% 757.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 320.90
Offer Price 354.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1220.00
196.00 0.00 0.00% 917.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 149.85
Offer Price 167.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1580.00
527.75 0.00 0.00% 586.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 454.30
Offer Price 488.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE800.00
256.80 0.00 0.00% 856.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 312.90
Offer Price 345.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1600.00
512.00 -29.00 -5.36% 601.75
Previous Close 541.00
Open 525.00
High 525.00
Low 510.00
Vol 3,000
Open Interest (OI) 9,000
Change in OI -3,000
Bid Price 417.40
Offer Price 512.00
Bid Quantity 11,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1260.00
220.00 -20.00 -8.33% 893.75
Previous Close 240.00
Open 220.00
High 220.00
Low 220.00
Vol 1,000
Open Interest (OI) 8,500
Change in OI -1,000
Bid Price 128.65
Offer Price 210.70
Bid Quantity 11,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1500.00
6.05 -0.60 -9.02% 1107.70
Previous Close 6.65
Open 9.00
High 9.00
Low 5.70
Vol 1,43,000
Open Interest (OI) 2,74,500
Change in OI 27,000
Bid Price 6.00
Offer Price 6.25
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1500.00
410.00 -68.00 -14.23% 703.75
Previous Close 478.00
Open 447.00
High 447.00
Low 410.00
Vol 3,500
Open Interest (OI) 26,500
Change in OI 0
Bid Price 346.55
Offer Price 410.65
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1620.00
2.00 -0.40 -16.67% 1111.75
Previous Close 2.40
Open 2.90
High 2.90
Low 2.00
Vol 10,500
Open Interest (OI) 30,500
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1400.00
300.00 -70.00 -18.92% 813.75
Previous Close 370.00
Open 350.00
High 350.00
Low 300.00
Vol 2,000
Open Interest (OI) 87,500
Change in OI -1,500
Bid Price 293.05
Offer Price 308.30
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1280.00
213.70 -52.30 -19.66% 900.05
Previous Close 266.00
Open 227.50
High 233.00
Low 213.00
Vol 22,000
Open Interest (OI) 1,56,500
Change in OI -5,000
Bid Price 175.05
Offer Price 210.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1180.00
143.05 -36.40 -20.28% 970.70
Previous Close 179.45
Open 170.00
High 170.00
Low 143.05
Vol 1,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 49.25
Offer Price 142.00
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1300.00
210.00 -71.35 -25.36% 903.75
Previous Close 281.35
Open 255.00
High 255.00
Low 208.40
Vol 11,000
Open Interest (OI) 64,000
Change in OI 2,500
Bid Price 208.55
Offer Price 229.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1140.00
113.50 -41.30 -26.68% 1000.25
Previous Close 154.80
Open 118.85
High 124.65
Low 99.20
Vol 36,000
Open Interest (OI) 13,500
Change in OI 10,000
Bid Price 110.30
Offer Price 121.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE920.00
41.40 -16.75 -28.80% 1072.35
Previous Close 58.15
Open 53.50
High 53.70
Low 35.70
Vol 58,000
Open Interest (OI) 28,000
Change in OI 4,000
Bid Price 36.25
Offer Price 41.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE960.00
51.70 -21.00 -28.89% 1062.05
Previous Close 72.70
Open 68.00
High 68.00
Low 44.00
Vol 1,67,000
Open Interest (OI) 62,000
Change in OI 7,500
Bid Price 48.30
Offer Price 51.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE840.00
28.00 -12.00 -30.00% 1085.75
Previous Close 40.00
Open 24.15
High 31.40
Low 24.15
Vol 14,000
Open Interest (OI) 12,500
Change in OI -3,000
Bid Price 27.20
Offer Price 41.85
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1160.00
119.00 -51.30 -30.12% 994.75
Previous Close 170.30
Open 158.00
High 160.00
Low 109.95
Vol 26,000
Open Interest (OI) 26,000
Change in OI 3,500
Bid Price 111.30
Offer Price 144.20
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1200.00
139.00 -60.50 -30.33% 974.75
Previous Close 199.50
Open 185.00
High 185.00
Low 130.00
Vol 38,000
Open Interest (OI) 1,29,500
Change in OI 9,000
Bid Price 140.75
Offer Price 149.35
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1120.00
102.75 -46.05 -30.95% 1011.00
Previous Close 148.80
Open 135.00
High 135.00
Low 91.00
Vol 1,35,000
Open Interest (OI) 32,500
Change in OI 16,500
Bid Price 99.25
Offer Price 105.50
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE940.00
44.65 -20.10 -31.04% 1069.10
Previous Close 64.75
Open 56.00
High 59.00
Low 40.00
Vol 81,000
Open Interest (OI) 39,500
Change in OI 9,500
Bid Price 43.00
Offer Price 46.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE760.00
16.75 -7.55 -31.07% 1097.00
Previous Close 24.30
Open 22.00
High 22.00
Low 15.25
Vol 45,000
Open Interest (OI) 54,000
Change in OI 1,000
Bid Price 16.50
Offer Price 17.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1100.00
93.00 -42.45 -31.34% 1020.75
Previous Close 135.45
Open 113.30
High 126.45
Low 82.60
Vol 7,76,500
Open Interest (OI) 2,59,000
Change in OI 51,500
Bid Price 90.05
Offer Price 93.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE800.00
22.15 -10.55 -32.26% 1091.60
Previous Close 32.70
Open 28.00
High 29.00
Low 20.10
Vol 4,05,500
Open Interest (OI) 3,52,500
Change in OI 63,500
Bid Price 21.95
Offer Price 22.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1080.00
83.50 -40.70 -32.77% 1030.25
Previous Close 124.20
Open 115.40
High 115.40
Low 75.00
Vol 3,72,500
Open Interest (OI) 1,03,000
Change in OI 38,000
Bid Price 79.85
Offer Price 83.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE980.00
53.40 -26.05 -32.79% 1060.35
Previous Close 79.45
Open 63.75
High 71.85
Low 48.00
Vol 2,31,000
Open Interest (OI) 1,08,000
Change in OI 48,000
Bid Price 51.70
Offer Price 54.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1060.00
76.00 -37.70 -33.16% 1037.75
Previous Close 113.70
Open 107.60
High 107.60
Low 68.65
Vol 5,60,000
Open Interest (OI) 1,62,000
Change in OI 99,500
Bid Price 74.10
Offer Price 76.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1040.00
69.35 -34.50 -33.22% 1044.40
Previous Close 103.85
Open 94.50
High 95.55
Low 62.60
Vol 3,81,500
Open Interest (OI) 1,26,000
Change in OI 52,500
Bid Price 66.05
Offer Price 69.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1020.00
63.60 -31.75 -33.30% 1050.15
Previous Close 95.35
Open 87.30
High 87.30
Low 56.90
Vol 2,66,000
Open Interest (OI) 1,20,500
Change in OI 69,000
Bid Price 61.00
Offer Price 63.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1000.00
58.00 -29.10 -33.41% 1055.75
Previous Close 87.10
Open 70.00
High 79.25
Low 52.65
Vol 15,92,000
Open Interest (OI) 5,72,000
Change in OI 2,30,500
Bid Price 57.90
Offer Price 58.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE860.00
29.50 -15.10 -33.86% 1084.25
Previous Close 44.60
Open 39.90
High 39.90
Low 27.50
Vol 28,500
Open Interest (OI) 15,000
Change in OI -1,000
Bid Price 27.00
Offer Price 35.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE720.00
12.85 -6.70 -34.27% 1100.90
Previous Close 19.55
Open 17.00
High 17.00
Low 11.80
Vol 18,000
Open Interest (OI) 15,500
Change in OI -3,000
Bid Price 13.00
Offer Price 13.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE900.00
35.00 -18.85 -35.00% 1078.75
Previous Close 53.85
Open 47.00
High 49.00
Low 32.05
Vol 6,49,000
Open Interest (OI) 4,18,500
Change in OI 65,500
Bid Price 35.00
Offer Price 36.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE700.00
11.15 -6.05 -35.17% 1102.60
Previous Close 17.20
Open 14.15
High 15.15
Low 10.10
Vol 1,44,500
Open Interest (OI) 1,63,000
Change in OI -5,500
Bid Price 10.75
Offer Price 11.15
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE680.00
9.25 -5.20 -35.99% 1104.50
Previous Close 14.45
Open 10.50
High 12.50
Low 8.50
Vol 43,000
Open Interest (OI) 76,000
Change in OI -1,000
Bid Price 9.25
Offer Price 9.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE820.00
22.50 -14.10 -38.52% 1091.25
Previous Close 36.60
Open 29.95
High 32.95
Low 22.50
Vol 4,500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 22.55
Offer Price 31.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE880.00
29.55 -19.80 -40.12% 1084.20
Previous Close 49.35
Open 42.75
High 44.70
Low 29.40
Vol 40,000
Open Interest (OI) 15,500
Change in OI -3,000
Bid Price 29.15
Offer Price 34.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1520.00
5.00 -9.00 -64.29% 1108.75
Previous Close 14.00
Open 4.95
High 6.00
Low 4.95
Vol 2,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.00
Offer Price 7.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1440.00
10.00 -31.55 -75.93% 1103.75
Previous Close 41.55
Open 10.00
High 10.00
Low 10.00
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 8.00
Offer Price 10.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1600.00
25.25 0.00 0.00% 1088.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 10.00
Offer Price 21.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1440.00
24.00 -0.45 -1.84% 1089.75
Previous Close 24.45
Open 24.00
High 24.00
Low 24.00
Vol 500
Open Interest (OI) 1,000
Change in OI 500
Bid Price 15.00
Offer Price 115.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1500.00
17.90 -31.00 -63.39% 1095.85
Previous Close 48.90
Open 15.00
High 20.00
Low 15.00
Vol 3,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 16.30
Offer Price 18.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1460.00
22.00 -40.35 -64.72% 1091.75
Previous Close 62.35
Open 22.00
High 22.00
Low 22.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 18.00
Offer Price 65.00
Bid Quantity 500
Offer Quantity 500

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