Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1065.60
Change Change %
-0.60 -0.06%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
1065.50
Change Change %
-9.25 -0.86%

Updated:27 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
PE1420.00
335.00 278.35 491.35% 730.60
Previous Close 56.65
Open 335.00
High 335.00
Low 335.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 343.85
Offer Price 374.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1520.00
14.00 4.65 49.73% 1051.60
Previous Close 9.35
Open 21.60
High 21.60
Low 14.00
Vol 1,000
Open Interest (OI) 2,500
Change in OI 500
Bid Price 3.85
Offer Price 13.00
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE920.00
224.00 19.70 9.64% 841.60
Previous Close 204.30
Open 232.70
High 232.70
Low 207.20
Vol 1,500
Open Interest (OI) 4,500
Change in OI 500
Bid Price 199.90
Offer Price 225.90
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1200.00
190.75 13.55 7.65% 874.85
Previous Close 177.20
Open 170.00
High 191.20
Low 164.10
Vol 9,500
Open Interest (OI) 1,19,500
Change in OI 3,500
Bid Price 176.70
Offer Price 185.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1580.00
527.75 27.75 5.55% 537.85
Previous Close 500.00
Open 527.75
High 527.75
Low 527.75
Vol 500
Open Interest (OI) 1,000
Change in OI -500
Bid Price 446.50
Offer Price 523.95
Bid Quantity 11,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1080.00
114.80 3.75 3.38% 950.80
Previous Close 111.05
Open 90.00
High 121.45
Low 90.00
Vol 2,65,500
Open Interest (OI) 78,500
Change in OI 25,500
Bid Price 107.55
Offer Price 112.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1500.00
430.00 5.05 1.19% 635.60
Previous Close 424.95
Open 429.95
High 444.70
Low 429.95
Vol 2,000
Open Interest (OI) 26,500
Change in OI -1,000
Bid Price 419.05
Offer Price 444.90
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE980.00
173.40 0.25 0.14% 892.20
Previous Close 173.15
Open 165.15
High 173.40
Low 165.15
Vol 1,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 160.05
Offer Price 174.30
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% 745.60
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 308.50
Offer Price 339.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE820.00
43.95 0.00 0.00% 1021.65
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 22.95
Offer Price 49.95
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% 520.60
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 530.05
Offer Price 562.60
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% 795.60
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 274.90
Offer Price 303.85
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
275.00 0.00 0.00% 790.60
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 255.50
Offer Price 286.90
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% 1059.10
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 1.10
Offer Price 6.10
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1460.00
390.00 0.00 0.00% 675.60
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 378.30
Offer Price 410.30
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1260.00
250.00 0.00 0.00% 815.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 209.45
Offer Price 238.30
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1240.00
200.00 0.00 0.00% 865.60
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 193.45
Offer Price 218.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1700.00
242.00 0.00 0.00% 823.60
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 607.95
Offer Price 640.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1360.00
300.00 0.00 0.00% 765.60
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 291.05
Offer Price 321.80
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
480.00 0.00 0.00% 585.60
Previous Close 480.00
Open 480.00
High 480.00
Low 480.00
Vol 500
Open Interest (OI) 2,000
Change in OI 500
Bid Price 472.40
Offer Price 563.65
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1540.00
9.05 0.00 0.00% 1056.55
Previous Close 9.05
Open 9.05
High 9.05
Low 9.05
Vol 500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 4.00
Offer Price 9.00
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1540.00
466.00 0.00 0.00% 599.60
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 453.30
Offer Price 485.60
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% 497.60
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 434.35
Offer Price 466.60
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
510.00 0.00 0.00% 555.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 509.75
Offer Price 544.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1480.00
400.00 0.00 0.00% 665.60
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 396.85
Offer Price 428.95
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% 1050.60
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 0.80
Offer Price 10.00
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1660.00
570.00 0.00 0.00% 495.60
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 568.95
Offer Price 601.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1440.00
41.55 0.00 0.00% 1024.05
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 10.00
Offer Price 15.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1440.00
356.00 0.00 0.00% 709.60
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 360.60
Offer Price 393.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1220.00
196.00 0.00 0.00% 869.60
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 178.30
Offer Price 206.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE800.00
256.80 0.00 0.00% 808.80
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 290.35
Offer Price 320.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1040.00
95.00 -0.55 -0.58% 970.60
Previous Close 95.55
Open 77.15
High 104.00
Low 77.15
Vol 4,61,000
Open Interest (OI) 73,500
Change in OI 30,500
Bid Price 93.00
Offer Price 94.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE840.00
38.90 -0.45 -1.14% 1026.70
Previous Close 39.35
Open 20.15
High 41.95
Low 20.15
Vol 9,500
Open Interest (OI) 10,500
Change in OI 2,500
Bid Price 25.95
Offer Price 41.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE900.00
222.95 -3.10 -1.37% 842.65
Previous Close 226.05
Open 250.00
High 250.15
Low 210.50
Vol 30,500
Open Interest (OI) 58,500
Change in OI -6,500
Bid Price 216.50
Offer Price 223.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1320.00
25.50 -0.50 -1.92% 1040.10
Previous Close 26.00
Open 28.00
High 30.00
Low 24.05
Vol 11,000
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 24.80
Offer Price 28.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1140.00
153.30 -3.20 -2.04% 912.30
Previous Close 156.50
Open 128.55
High 159.20
Low 128.55
Vol 10,000
Open Interest (OI) 3,500
Change in OI 1,000
Bid Price 133.90
Offer Price 144.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1160.00
153.35 -3.60 -2.29% 912.25
Previous Close 156.95
Open 144.00
High 162.25
Low 136.00
Vol 7,500
Open Interest (OI) 22,000
Change in OI -500
Bid Price 148.95
Offer Price 163.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1100.00
119.10 -4.20 -3.41% 946.50
Previous Close 123.30
Open 106.75
High 131.65
Low 105.40
Vol 3,70,000
Open Interest (OI) 2,07,000
Change in OI 21,000
Bid Price 117.70
Offer Price 119.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1400.00
327.85 -12.15 -3.57% 737.75
Previous Close 340.00
Open 311.75
High 327.85
Low 311.75
Vol 1,000
Open Interest (OI) 88,000
Change in OI 500
Bid Price 327.05
Offer Price 340.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1120.00
129.80 -4.85 -3.60% 935.80
Previous Close 134.65
Open 124.80
High 143.25
Low 118.45
Vol 36,000
Open Interest (OI) 15,000
Change in OI 9,000
Bid Price 118.85
Offer Price 137.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1060.00
101.15 -3.95 -3.76% 964.45
Previous Close 105.10
Open 88.70
High 112.95
Low 88.00
Vol 3,83,000
Open Interest (OI) 1,07,500
Change in OI 36,500
Bid Price 101.10
Offer Price 102.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE960.00
68.00 -2.90 -4.09% 997.60
Previous Close 70.90
Open 63.10
High 75.00
Low 61.15
Vol 1,06,000
Open Interest (OI) 46,000
Change in OI 18,500
Bid Price 66.50
Offer Price 68.00
Bid Quantity 500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1000.00
150.50 -6.80 -4.32% 915.10
Previous Close 157.30
Open 171.00
High 178.05
Low 138.30
Vol 1,46,000
Open Interest (OI) 1,53,000
Change in OI 10,000
Bid Price 148.30
Offer Price 153.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1300.00
28.90 -1.40 -4.62% 1036.70
Previous Close 30.30
Open 32.00
High 36.70
Low 27.40
Vol 8,62,000
Open Interest (OI) 4,44,500
Change in OI 53,000
Bid Price 28.55
Offer Price 28.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE940.00
62.50 -3.15 -4.80% 1003.10
Previous Close 65.65
Open 46.70
High 73.95
Low 46.70
Vol 71,500
Open Interest (OI) 40,000
Change in OI 15,000
Bid Price 57.55
Offer Price 74.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1000.00
78.60 -4.05 -4.90% 987.00
Previous Close 82.65
Open 78.00
High 88.10
Low 68.95
Vol 11,79,500
Open Interest (OI) 3,30,500
Change in OI 48,500
Bid Price 78.25
Offer Price 78.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1280.00
32.60 -1.75 -5.09% 1033.00
Previous Close 34.35
Open 39.55
High 41.00
Low 31.20
Vol 2,23,000
Open Interest (OI) 75,500
Change in OI 5,500
Bid Price 31.20
Offer Price 33.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1460.00
12.00 -0.70 -5.51% 1053.60
Previous Close 12.70
Open 14.10
High 14.90
Low 11.15
Vol 5,000
Open Interest (OI) 21,000
Change in OI 1,000
Bid Price 5.85
Offer Price 12.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1040.00
124.20 -7.65 -5.80% 941.40
Previous Close 131.85
Open 142.00
High 147.00
Low 119.00
Vol 17,000
Open Interest (OI) 23,000
Change in OI 2,500
Bid Price 123.80
Offer Price 127.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE980.00
71.35 -4.45 -5.87% 994.25
Previous Close 75.80
Open 70.00
High 81.40
Low 66.45
Vol 1,36,000
Open Interest (OI) 53,500
Change in OI 13,500
Bid Price 72.00
Offer Price 73.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1300.00
243.85 -15.25 -5.89% 821.75
Previous Close 259.10
Open 234.45
High 269.00
Low 231.95
Vol 15,500
Open Interest (OI) 63,500
Change in OI 2,000
Bid Price 237.55
Offer Price 255.45
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1020.00
84.85 -5.65 -6.24% 980.75
Previous Close 90.50
Open 75.40
High 95.70
Low 75.40
Vol 2,75,500
Open Interest (OI) 45,000
Change in OI 21,500
Bid Price 78.00
Offer Price 86.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1240.00
42.00 -2.85 -6.35% 1023.60
Previous Close 44.85
Open 55.00
High 65.80
Low 39.85
Vol 2,07,000
Open Interest (OI) 66,500
Change in OI 25,500
Bid Price 40.85
Offer Price 43.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1080.00
104.00 -7.20 -6.47% 961.60
Previous Close 111.20
Open 116.05
High 133.00
Low 95.05
Vol 2,26,500
Open Interest (OI) 50,500
Change in OI 5,500
Bid Price 103.00
Offer Price 104.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1020.00
140.50 -11.60 -7.63% 925.10
Previous Close 152.10
Open 149.00
High 149.00
Low 134.50
Vol 3,500
Open Interest (OI) 12,500
Change in OI -1,500
Bid Price 132.60
Offer Price 150.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE940.00
198.20 -16.50 -7.69% 867.40
Previous Close 214.70
Open 207.25
High 207.25
Low 198.20
Vol 2,000
Open Interest (OI) 12,000
Change in OI -500
Bid Price 181.85
Offer Price 199.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1220.00
47.65 -4.15 -8.01% 1017.95
Previous Close 51.80
Open 59.70
High 60.95
Low 44.75
Vol 1,49,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 35.60
Offer Price 48.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1100.00
92.95 -8.10 -8.02% 972.65
Previous Close 101.05
Open 119.25
High 124.75
Low 85.15
Vol 11,47,000
Open Interest (OI) 3,41,000
Change in OI 44,000
Bid Price 92.50
Offer Price 93.00
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1120.00
83.40 -8.00 -8.75% 982.20
Previous Close 91.40
Open 113.30
High 113.30
Low 76.95
Vol 2,42,500
Open Interest (OI) 34,000
Change in OI 5,000
Bid Price 70.20
Offer Price 85.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1140.00
75.50 -7.50 -9.04% 990.10
Previous Close 83.00
Open 98.70
High 98.70
Low 69.05
Vol 3,33,000
Open Interest (OI) 67,500
Change in OI 28,500
Bid Price 67.35
Offer Price 75.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1360.00
20.00 -2.00 -9.09% 1045.60
Previous Close 22.00
Open 22.50
High 25.50
Low 20.00
Vol 28,500
Open Interest (OI) 27,000
Change in OI 9,500
Bid Price 19.15
Offer Price 23.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE800.00
32.00 -3.20 -9.09% 1033.60
Previous Close 35.20
Open 28.10
High 37.40
Low 27.20
Vol 3,90,500
Open Interest (OI) 2,41,000
Change in OI 42,000
Bid Price 31.00
Offer Price 32.50
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1160.00
67.35 -6.75 -9.11% 998.25
Previous Close 74.10
Open 92.65
High 92.65
Low 61.80
Vol 2,41,500
Open Interest (OI) 65,000
Change in OI 16,500
Bid Price 65.00
Offer Price 68.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1200.00
53.50 -5.40 -9.17% 1012.10
Previous Close 58.90
Open 66.95
High 69.05
Low 49.95
Vol 11,50,000
Open Interest (OI) 3,64,500
Change in OI 19,000
Bid Price 53.25
Offer Price 53.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1260.00
35.15 -3.70 -9.52% 1030.45
Previous Close 38.85
Open 46.00
High 47.95
Low 35.15
Vol 3,18,500
Open Interest (OI) 81,500
Change in OI 59,500
Bid Price 35.10
Offer Price 41.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1180.00
59.00 -6.35 -9.72% 1006.60
Previous Close 65.35
Open 72.65
High 79.00
Low 55.85
Vol 1,72,500
Open Interest (OI) 22,500
Change in OI 6,500
Bid Price 50.75
Offer Price 61.25
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE900.00
51.95 -5.80 -10.04% 1013.65
Previous Close 57.75
Open 45.55
High 59.10
Low 44.05
Vol 6,34,500
Open Interest (OI) 3,50,500
Change in OI 64,000
Bid Price 51.50
Offer Price 52.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1340.00
22.45 -2.55 -10.20% 1043.15
Previous Close 25.00
Open 25.00
High 28.25
Low 21.95
Vol 32,500
Open Interest (OI) 23,500
Change in OI -3,000
Bid Price 20.00
Offer Price 23.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1060.00
114.75 -13.50 -10.53% 950.85
Previous Close 128.25
Open 134.50
High 139.00
Low 107.00
Vol 1,08,000
Open Interest (OI) 44,000
Change in OI 11,500
Bid Price 114.35
Offer Price 118.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1420.00
12.55 -1.80 -12.54% 1053.05
Previous Close 14.35
Open 15.70
High 16.05
Low 12.35
Vol 4,000
Open Interest (OI) 5,500
Change in OI -1,000
Bid Price 12.55
Offer Price 21.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE760.00
23.95 -3.55 -12.91% 1041.65
Previous Close 27.50
Open 17.55
High 32.00
Low 17.55
Vol 19,500
Open Interest (OI) 54,000
Change in OI 9,500
Bid Price 21.30
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
PE700.00
18.00 -2.75 -13.25% 1047.60
Previous Close 20.75
Open 15.50
High 21.75
Low 15.00
Vol 1,27,000
Open Interest (OI) 1,40,500
Change in OI 22,000
Bid Price 17.50
Offer Price 17.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1280.00
209.50 -32.40 -13.39% 856.10
Previous Close 241.90
Open 220.00
High 220.00
Low 209.50
Vol 1,000
Open Interest (OI) 1,63,000
Change in OI 0
Bid Price 218.75
Offer Price 252.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE920.00
56.05 -9.10 -13.97% 1009.55
Previous Close 65.15
Open 49.95
High 64.15
Low 49.95
Vol 1,27,000
Open Interest (OI) 27,500
Change in OI 12,500
Bid Price 52.05
Offer Price 59.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE960.00
183.30 -31.25 -14.57% 882.30
Previous Close 214.55
Open 194.40
High 194.40
Low 183.30
Vol 2,000
Open Interest (OI) 4,000
Change in OI -500
Bid Price 174.05
Offer Price 184.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1400.00
15.60 -2.70 -14.75% 1050.00
Previous Close 18.30
Open 19.00
High 22.00
Low 15.60
Vol 5,17,500
Open Interest (OI) 3,63,500
Change in OI 1,03,500
Bid Price 15.30
Offer Price 15.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE880.00
46.00 -8.00 -14.81% 1019.60
Previous Close 54.00
Open 42.25
High 51.20
Low 42.25
Vol 16,000
Open Interest (OI) 15,000
Change in OI 8,000
Bid Price 35.20
Offer Price 49.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE680.00
15.30 -3.10 -16.85% 1050.30
Previous Close 18.40
Open 18.00
High 18.00
Low 12.50
Vol 53,000
Open Interest (OI) 63,500
Change in OI 21,000
Bid Price 15.00
Offer Price 15.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE720.00
21.00 -4.40 -17.32% 1044.60
Previous Close 25.40
Open 15.40
High 25.50
Low 15.40
Vol 15,500
Open Interest (OI) 15,000
Change in OI 8,500
Bid Price 21.00
Offer Price 22.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1380.00
15.00 -4.90 -24.62% 1050.60
Previous Close 19.90
Open 19.45
High 19.75
Low 15.00
Vol 11,500
Open Interest (OI) 15,500
Change in OI 1,000
Bid Price 15.65
Offer Price 32.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1500.00
8.00 -2.85 -26.27% 1057.60
Previous Close 10.85
Open 11.70
High 13.00
Low 8.00
Vol 1,72,500
Open Interest (OI) 2,33,000
Change in OI 52,500
Bid Price 8.00
Offer Price 8.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1600.00
5.25 -2.25 -30.00% 1060.35
Previous Close 7.50
Open 8.25
High 8.25
Low 4.65
Vol 62,500
Open Interest (OI) 2,37,000
Change in OI 28,000
Bid Price 4.65
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1180.00
179.45 -100.55 -35.91% 886.15
Previous Close 280.00
Open 176.20
High 179.45
Low 176.20
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 154.50
Offer Price 174.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1800.00
2.35 -1.60 -40.51% 1063.25
Previous Close 3.95
Open 7.00
High 7.00
Low 1.10
Vol 53,000
Open Interest (OI) 46,000
Change in OI 28,500
Bid Price 1.75
Offer Price 2.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE860.00
40.00 -47.55 -54.31% 1025.60
Previous Close 87.55
Open 40.00
High 49.95
Low 40.00
Vol 9,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 38.00
Offer Price 48.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1700.00
2.50 -3.20 -56.14% 1063.10
Previous Close 5.70
Open 5.95
High 5.95
Low 2.45
Vol 25,000
Open Interest (OI) 33,500
Change in OI 11,500
Bid Price 2.40
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1620.00
3.00 -5.00 -62.50% 1062.60
Previous Close 8.00
Open 15.00
High 15.00
Low 3.00
Vol 10,500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 2.60
Offer Price 5.00
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% 1040.35
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 2.40
Offer Price 139.95
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