Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2111.35
Change Change %
-13.25 -0.62%

Updated:22 Oct, 2020, 11:54 AM IST

BSE
2110.50
Change Change %
-12.75 -0.60%

Updated:22 Oct, 2020, 12:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
2.00 0.70 53.85% 2109.35
Previous Close 1.30
Open 2.30
High 2.35
Low 1.95
Vol 2,525
Open Interest (OI) 10,100
Change in OI 505
Bid Price 1.35
Offer Price 1.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2800.00
0.65 0.15 30.00% 2110.70
Previous Close 0.50
Open 0.45
High 0.65
Low 0.40
Vol 1,515
Open Interest (OI) 8,080
Change in OI 505
Bid Price 0.45
Offer Price 0.80
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
275.15 57.15 26.22% 1836.20
Previous Close 218.00
Open 277.20
High 277.20
Low 275.15
Vol 2,525
Open Interest (OI) 21,210
Change in OI 0
Bid Price 260.15
Offer Price 268.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
161.95 22.95 16.51% 1949.40
Previous Close 139.00
Open 167.90
High 167.90
Low 154.25
Vol 7,575
Open Interest (OI) 1,14,635
Change in OI -4,040
Bid Price 149.00
Offer Price 151.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2250.00
151.00 19.30 14.65% 1960.35
Previous Close 131.70
Open 130.00
High 158.30
Low 130.00
Vol 4,545
Open Interest (OI) 71,205
Change in OI -2,525
Bid Price 139.80
Offer Price 142.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
27.65 3.20 13.09% 2083.70
Previous Close 24.45
Open 22.45
High 40.60
Low 22.45
Vol 9,48,390
Open Interest (OI) 3,09,565
Change in OI 12,625
Bid Price 27.75
Offer Price 27.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
15.95 1.70 11.93% 2095.40
Previous Close 14.25
Open 14.25
High 25.10
Low 13.05
Vol 7,28,715
Open Interest (OI) 2,39,370
Change in OI 31,815
Bid Price 15.95
Offer Price 16.05
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
18.25 1.90 11.62% 2093.10
Previous Close 16.35
Open 15.60
High 28.50
Low 14.20
Vol 8,04,465
Open Interest (OI) 3,96,425
Change in OI 9,595
Bid Price 18.30
Offer Price 18.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
36.00 3.70 11.46% 2075.35
Previous Close 32.30
Open 31.80
High 50.65
Low 29.60
Vol 50,19,200
Open Interest (OI) 20,84,140
Change in OI 1,22,220
Bid Price 36.00
Offer Price 36.25
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
57.60 5.80 11.20% 2053.75
Previous Close 51.80
Open 50.80
High 74.00
Low 48.95
Vol 2,77,750
Open Interest (OI) 2,78,760
Change in OI -18,685
Bid Price 56.95
Offer Price 57.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
21.00 2.10 11.11% 2090.35
Previous Close 18.90
Open 19.45
High 32.10
Low 17.35
Vol 8,71,125
Open Interest (OI) 3,99,455
Change in OI 52,520
Bid Price 21.15
Offer Price 21.35
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
136.95 13.25 10.71% 1974.40
Previous Close 123.70
Open 126.20
High 151.35
Low 126.20
Vol 20,200
Open Interest (OI) 1,77,760
Change in OI -7,575
Bid Price 131.05
Offer Price 133.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
45.55 4.40 10.69% 2065.80
Previous Close 41.15
Open 41.15
High 61.25
Low 39.00
Vol 6,84,275
Open Interest (OI) 2,28,765
Change in OI 33,330
Bid Price 45.70
Offer Price 46.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
297.40 26.80 9.90% 1813.95
Previous Close 270.60
Open 268.00
High 297.40
Low 268.00
Vol 8,585
Open Interest (OI) 1,09,080
Change in OI 2,525
Bid Price 282.05
Offer Price 285.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
11.75 1.05 9.81% 2099.60
Previous Close 10.70
Open 10.50
High 19.55
Low 9.95
Vol 4,42,885
Open Interest (OI) 1,66,650
Change in OI 11,110
Bid Price 11.85
Offer Price 11.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
85.20 7.50 9.65% 2026.15
Previous Close 77.70
Open 78.50
High 101.70
Low 77.75
Vol 1,24,230
Open Interest (OI) 2,09,070
Change in OI -30,300
Bid Price 82.80
Offer Price 84.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
190.00 16.45 9.48% 1921.35
Previous Close 173.55
Open 174.60
High 208.00
Low 174.00
Vol 84,335
Open Interest (OI) 5,27,220
Change in OI -63,125
Bid Price 186.00
Offer Price 188.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
62.60 5.25 9.15% 2048.75
Previous Close 57.35
Open 57.60
High 80.35
Low 54.10
Vol 1,62,610
Open Interest (OI) 3,82,790
Change in OI -8,080
Bid Price 62.60
Offer Price 63.65
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
116.00 9.60 9.02% 1995.35
Previous Close 106.40
Open 114.35
High 134.10
Low 110.00
Vol 19,190
Open Interest (OI) 2,30,785
Change in OI -5,555
Bid Price 113.80
Offer Price 115.45
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
6.55 0.50 8.26% 2104.80
Previous Close 6.05
Open 5.95
High 11.35
Low 5.95
Vol 4,21,675
Open Interest (OI) 1,50,490
Change in OI 505
Bid Price 6.40
Offer Price 6.55
Bid Quantity 5,555
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
98.00 7.05 7.75% 2013.35
Previous Close 90.95
Open 91.25
High 119.00
Low 87.50
Vol 2,71,185
Open Interest (OI) 11,71,600
Change in OI -64,140
Bid Price 98.10
Offer Price 99.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
68.60 4.80 7.52% 2042.75
Previous Close 63.80
Open 63.95
High 88.00
Low 63.95
Vol 1,92,910
Open Interest (OI) 4,40,865
Change in OI -46,965
Bid Price 68.70
Offer Price 70.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
8.80 0.60 7.32% 2102.55
Previous Close 8.20
Open 8.30
High 14.95
Low 7.50
Vol 20,42,720
Open Interest (OI) 13,03,910
Change in OI 7,070
Bid Price 8.75
Offer Price 8.90
Bid Quantity 6,565
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1950.00
4.40 0.25 6.02% 2106.95
Previous Close 4.15
Open 4.05
High 7.55
Low 3.60
Vol 1,13,120
Open Interest (OI) 80,295
Change in OI 13,635
Bid Price 3.85
Offer Price 4.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
204.00 11.00 5.70% 1907.35
Previous Close 193.00
Open 214.25
High 219.55
Low 204.00
Vol 4,040
Open Interest (OI) 34,845
Change in OI -2,525
Bid Price 203.65
Offer Price 207.65
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
168.45 8.50 5.31% 1942.90
Previous Close 159.95
Open 179.55
High 187.00
Low 168.45
Vol 11,110
Open Interest (OI) 75,245
Change in OI -7,070
Bid Price 167.25
Offer Price 169.65
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
257.95 11.10 4.50% 1853.40
Previous Close 246.85
Open 257.95
High 257.95
Low 257.95
Vol 505
Open Interest (OI) 20,200
Change in OI 0
Bid Price 240.50
Offer Price 246.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
4.95 0.15 3.13% 2106.40
Previous Close 4.80
Open 4.85
High 8.75
Low 4.55
Vol 1,85,840
Open Interest (OI) 1,12,110
Change in OI 18,180
Bid Price 4.85
Offer Price 5.05
Bid Quantity 1,515
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
395.25 5.90 1.52% 1716.10
Previous Close 389.35
Open 380.00
High 395.25
Low 380.00
Vol 3,030
Open Interest (OI) 42,420
Change in OI -2,020
Bid Price 379.20
Offer Price 383.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
230.00 1.60 0.70% 1881.35
Previous Close 228.40
Open 240.00
High 240.00
Low 230.00
Vol 4,545
Open Interest (OI) 37,875
Change in OI -1,515
Bid Price 222.90
Offer Price 226.85
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
501.50 0.00 0.00% 1609.85
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 235.80
Offer Price 326.40
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
542.00 0.00 0.00% 1569.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,280
Change in OI 0
Bid Price 446.00
Offer Price 512.45
Bid Quantity 11,615
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
1.20 0.00 0.00% 2110.15
Previous Close 1.20
Open 1.25
High 2.05
Low 1.05
Vol 72,720
Open Interest (OI) 5,71,660
Change in OI -20,200
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
29-10-2020
OPTSTK
CE1640.00
540.00 0.00 0.00% 1571.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 428.85
Offer Price 523.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
0.70 0.00 0.00% 2110.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 0.55
Offer Price 1.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2700.00
404.00 0.00 0.00% 1707.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 488.65
Offer Price 650.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2650.00
332.50 0.00 0.00% 1778.85
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 444.20
Offer Price 593.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2660.00
373.00 0.00 0.00% 1738.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 453.70
Offer Price 604.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
209.75 0.00 0.00% 1901.60
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 178.90
Offer Price 183.95
Bid Quantity 15,150
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
3.45 0.00 0.00% 2107.90
Previous Close 3.45
Open 1.60
High 6.65
Low 1.60
Vol 2,03,515
Open Interest (OI) 81,305
Change in OI 7,070
Bid Price 3.45
Offer Price 3.60
Bid Quantity 1,515
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1960.00
161.90 0.00 0.00% 1949.45
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 161.00
Offer Price 164.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
259.55 0.00 0.00% 1851.80
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 334.20
Offer Price 352.45
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1720.00
1.00 0.00 0.00% 2110.35
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 0.30
Offer Price 0.00
Bid Quantity 1,010
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2560.00
285.50 0.00 0.00% 1825.85
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 366.90
Offer Price 489.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2450.00
340.00 0.00 0.00% 1771.35
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 324.70
Offer Price 342.35
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
246.10 0.00 0.00% 1865.25
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 142.70
Offer Price 146.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1564.35
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 393.45
Offer Price 478.45
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
1.15 0.00 0.00% 2110.20
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 0.55
Offer Price 1.25
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2580.00
304.05 0.00 0.00% 1807.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 384.30
Offer Price 511.35
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% 1566.35
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 308.60
Offer Price 403.75
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
1.05 0.00 0.00% 2110.30
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 0.55
Offer Price 1.80
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1820.00
0.60 0.00 0.00% 2110.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.65
Offer Price 2.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
367.80 0.00 0.00% 1743.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,575
Change in OI 0
Bid Price 197.50
Offer Price 202.95
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
418.70 0.00 0.00% 1692.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,080
Change in OI 0
Bid Price 400.50
Offer Price 541.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2350.00
237.05 0.00 0.00% 1874.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,100
Change in OI 0
Bid Price 227.20
Offer Price 237.80
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
413.20 -6.80 -1.62% 1698.15
Previous Close 420.00
Open 400.00
High 413.20
Low 400.00
Vol 1,010
Open Interest (OI) 45,450
Change in OI -505
Bid Price 401.45
Offer Price 420.85
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
218.45 -12.75 -5.51% 1892.90
Previous Close 231.20
Open 226.50
High 226.50
Low 204.00
Vol 6,060
Open Interest (OI) 27,270
Change in OI 1,515
Bid Price 216.80
Offer Price 220.45
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
305.00 -21.35 -6.54% 1806.35
Previous Close 326.35
Open 302.00
High 305.00
Low 302.00
Vol 1,010
Open Interest (OI) 1,51,500
Change in OI -505
Bid Price 315.60
Offer Price 320.05
Bid Quantity 1,010
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2650.00
1.30 -0.10 -7.14% 2110.05
Previous Close 1.40
Open 0.25
High 1.30
Low 0.25
Vol 1,515
Open Interest (OI) 16,160
Change in OI -505
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
2.75 -0.25 -8.33% 2108.60
Previous Close 3.00
Open 3.00
High 5.20
Low 2.75
Vol 36,360
Open Interest (OI) 37,370
Change in OI 4,545
Bid Price 2.50
Offer Price 3.40
Bid Quantity 1,515
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
126.95 -12.60 -9.03% 1984.40
Previous Close 139.55
Open 140.60
High 140.60
Low 112.00
Vol 66,660
Open Interest (OI) 2,06,545
Change in OI 12,625
Bid Price 126.65
Offer Price 128.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
2.60 -0.30 -10.34% 2108.75
Previous Close 2.90
Open 2.60
High 2.60
Low 2.60
Vol 505
Open Interest (OI) 6,565
Change in OI 0
Bid Price 1.05
Offer Price 2.05
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
66.05 -9.75 -12.86% 2045.30
Previous Close 75.80
Open 72.55
High 72.55
Low 56.00
Vol 1,07,060
Open Interest (OI) 33,835
Change in OI 23,230
Bid Price 65.90
Offer Price 66.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
0.65 -0.10 -13.33% 2110.70
Previous Close 0.75
Open 0.65
High 0.65
Low 0.65
Vol 1,010
Open Interest (OI) 68,680
Change in OI -505
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2050.00
86.50 -13.35 -13.37% 2024.85
Previous Close 99.85
Open 86.50
High 88.00
Low 75.65
Vol 16,665
Open Interest (OI) 14,645
Change in OI 9,090
Bid Price 85.70
Offer Price 87.85
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
55.00 -9.05 -14.13% 2056.35
Previous Close 64.05
Open 66.35
High 67.10
Low 46.00
Vol 22,76,040
Open Interest (OI) 8,93,345
Change in OI 3,24,715
Bid Price 54.55
Offer Price 54.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
45.00 -8.15 -15.33% 2066.35
Previous Close 53.15
Open 52.00
High 54.30
Low 37.30
Vol 16,13,980
Open Interest (OI) 3,99,455
Change in OI 1,80,790
Bid Price 44.75
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
CE2040.00
88.80 -16.20 -15.43% 2022.55
Previous Close 105.00
Open 92.60
High 98.05
Low 84.70
Vol 8,080
Open Interest (OI) 13,635
Change in OI 3,030
Bid Price 93.45
Offer Price 95.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
35.55 -8.05 -18.46% 2075.80
Previous Close 43.60
Open 44.35
High 44.40
Low 29.55
Vol 13,71,580
Open Interest (OI) 3,36,835
Change in OI 86,860
Bid Price 35.75
Offer Price 35.95
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
1.75 -0.40 -18.60% 2109.60
Previous Close 2.15
Open 2.20
High 4.20
Low 1.70
Vol 3,80,265
Open Interest (OI) 6,85,285
Change in OI 61,610
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
32.30 -7.45 -18.74% 2079.05
Previous Close 39.75
Open 38.50
High 40.00
Low 26.60
Vol 10,52,920
Open Interest (OI) 4,79,245
Change in OI 1,47,460
Bid Price 31.90
Offer Price 32.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
75.85 -18.05 -19.22% 2035.50
Previous Close 93.90
Open 78.95
High 83.70
Low 68.50
Vol 37,875
Open Interest (OI) 24,240
Change in OI 12,625
Bid Price 78.45
Offer Price 80.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
0.95 -0.25 -20.83% 2110.40
Previous Close 1.20
Open 1.20
High 1.75
Low 0.85
Vol 19,695
Open Interest (OI) 1,41,905
Change in OI 6,565
Bid Price 0.85
Offer Price 0.90
Bid Quantity 7,070
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
0.95 -0.25 -20.83% 2110.40
Previous Close 1.20
Open 0.95
High 1.00
Low 0.85
Vol 12,120
Open Interest (OI) 51,005
Change in OI -1,515
Bid Price 0.90
Offer Price 1.00
Bid Quantity 7,070
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
28.35 -7.65 -21.25% 2083.00
Previous Close 36.00
Open 35.00
High 38.30
Low 23.45
Vol 13,17,040
Open Interest (OI) 6,06,000
Change in OI 1,19,180
Bid Price 28.35
Offer Price 28.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
22.55 -6.50 -22.38% 2088.80
Previous Close 29.05
Open 29.05
High 29.65
Low 18.75
Vol 11,58,980
Open Interest (OI) 7,12,050
Change in OI 81,810
Bid Price 22.45
Offer Price 22.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
17.90 -5.60 -23.83% 2093.45
Previous Close 23.50
Open 23.00
High 24.35
Low 14.80
Vol 39,69,300
Open Interest (OI) 37,04,180
Change in OI 2,64,120
Bid Price 17.85
Offer Price 18.05
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
0.95 -0.30 -24.00% 2110.40
Previous Close 1.25
Open 0.90
High 1.00
Low 0.90
Vol 8,080
Open Interest (OI) 99,990
Change in OI -3,535
Bid Price 0.90
Offer Price 1.00
Bid Quantity 10,100
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
0.90 -0.30 -25.00% 2110.45
Previous Close 1.20
Open 1.20
High 1.20
Low 0.80
Vol 54,540
Open Interest (OI) 4,37,330
Change in OI -2,020
Bid Price 0.85
Offer Price 0.95
Bid Quantity 505
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
1.00 -0.35 -25.93% 2110.35
Previous Close 1.35
Open 1.10
High 1.45
Low 0.85
Vol 1,74,225
Open Interest (OI) 13,53,900
Change in OI -97,980
Bid Price 0.95
Offer Price 1.05
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
1.25 -0.45 -26.47% 2110.10
Previous Close 1.70
Open 1.20
High 1.50
Low 1.15
Vol 24,240
Open Interest (OI) 1,05,040
Change in OI -7,575
Bid Price 1.15
Offer Price 1.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
14.00 -5.25 -27.27% 2097.35
Previous Close 19.25
Open 19.25
High 19.25
Low 11.80
Vol 5,81,255
Open Interest (OI) 7,24,675
Change in OI 36,865
Bid Price 13.80
Offer Price 14.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
4.00 -1.55 -27.93% 2107.35
Previous Close 5.55
Open 5.00
High 5.00
Low 3.65
Vol 2,36,340
Open Interest (OI) 3,99,455
Change in OI 15,150
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,515
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
11.20 -4.45 -28.43% 2100.15
Previous Close 15.65
Open 15.65
High 15.65
Low 9.60
Vol 6,22,160
Open Interest (OI) 7,75,175
Change in OI -25,250
Bid Price 11.05
Offer Price 11.25
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
9.30 -3.85 -29.28% 2102.05
Previous Close 13.15
Open 12.80
High 12.80
Low 8.00
Vol 8,39,310
Open Interest (OI) 8,14,060
Change in OI 24,240
Bid Price 9.25
Offer Price 9.35
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
3.50 -1.50 -30.00% 2107.85
Previous Close 5.00
Open 5.15
High 5.15
Low 3.35
Vol 2,78,760
Open Interest (OI) 3,60,570
Change in OI 28,280
Bid Price 3.50
Offer Price 3.55
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
4.55 -1.95 -30.00% 2106.80
Previous Close 6.50
Open 6.05
High 6.05
Low 4.25
Vol 2,69,165
Open Interest (OI) 5,21,160
Change in OI -12,625
Bid Price 4.50
Offer Price 4.65
Bid Quantity 2,020
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2580.00
1.05 -0.45 -30.00% 2110.30
Previous Close 1.50
Open 1.50
High 1.50
Low 0.95
Vol 13,130
Open Interest (OI) 58,580
Change in OI -5,555
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
10.05 -4.40 -30.45% 2101.30
Previous Close 14.45
Open 11.35
High 13.60
Low 8.85
Vol 7,36,795
Open Interest (OI) 8,62,035
Change in OI 66,660
Bid Price 10.05
Offer Price 10.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
2.60 -1.15 -30.67% 2108.75
Previous Close 3.75
Open 3.50
High 3.50
Low 2.25
Vol 81,810
Open Interest (OI) 1,62,105
Change in OI -16,665
Bid Price 2.30
Offer Price 2.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
7.55 -3.40 -31.05% 2103.80
Previous Close 10.95
Open 10.00
High 10.70
Low 6.80
Vol 5,70,650
Open Interest (OI) 6,54,480
Change in OI 2,020
Bid Price 7.55
Offer Price 7.65
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2350.00
4.20 -1.90 -31.15% 2107.15
Previous Close 6.10
Open 5.20
High 5.45
Low 4.00
Vol 2,50,985
Open Interest (OI) 4,75,205
Change in OI -6,565
Bid Price 4.25
Offer Price 4.35
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1860.00
1.10 -0.50 -31.25% 2110.25
Previous Close 1.60
Open 1.10
High 1.10
Low 1.10
Vol 505
Open Interest (OI) 13,130
Change in OI 0
Bid Price 1.00
Offer Price 2.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
6.35 -2.90 -31.35% 2105.00
Previous Close 9.25
Open 9.35
High 9.95
Low 5.90
Vol 21,98,260
Open Interest (OI) 45,51,060
Change in OI 56,560
Bid Price 6.30
Offer Price 6.40
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
5.30 -2.45 -31.61% 2106.05
Previous Close 7.75
Open 6.65
High 6.95
Low 5.00
Vol 4,06,020
Open Interest (OI) 4,50,965
Change in OI -41,915
Bid Price 5.35
Offer Price 5.45
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
0.85 -0.40 -32.00% 2110.50
Previous Close 1.25
Open 1.25
High 1.25
Low 0.80
Vol 59,085
Open Interest (OI) 3,88,850
Change in OI -10,605
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,010
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
3.15 -1.50 -32.26% 2108.20
Previous Close 4.65
Open 4.50
High 4.70
Low 3.10
Vol 9,97,375
Open Interest (OI) 28,75,470
Change in OI -11,610
Bid Price 3.15
Offer Price 3.25
Bid Quantity 6,060
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
1.65 -0.80 -32.65% 2109.70
Previous Close 2.45
Open 1.65
High 1.75
Low 1.45
Vol 27,270
Open Interest (OI) 1,05,545
Change in OI -7,070
Bid Price 1.55
Offer Price 1.65
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
2.10 -1.05 -33.33% 2109.25
Previous Close 3.15
Open 1.55
High 2.70
Low 1.55
Vol 82,315
Open Interest (OI) 1,71,700
Change in OI -7,575
Bid Price 1.95
Offer Price 2.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
2.30 -1.15 -33.33% 2109.05
Previous Close 3.45
Open 3.50
High 3.50
Low 2.05
Vol 46,460
Open Interest (OI) 2,73,710
Change in OI -7,575
Bid Price 2.15
Offer Price 2.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2750.00
0.75 -0.40 -34.78% 2110.60
Previous Close 1.15
Open 1.00
High 1.00
Low 0.70
Vol 11,110
Open Interest (OI) 1,53,015
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
1.35 -0.75 -35.71% 2110.00
Previous Close 2.10
Open 1.40
High 1.85
Low 1.25
Vol 17,675
Open Interest (OI) 1,37,865
Change in OI -2,020
Bid Price 1.30
Offer Price 1.45
Bid Quantity 505
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
1.70 -0.95 -35.85% 2109.65
Previous Close 2.65
Open 2.65
High 2.65
Low 1.65
Vol 4,20,160
Open Interest (OI) 23,33,600
Change in OI -70,200
Bid Price 1.65
Offer Price 1.70
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
2.65 -1.55 -36.90% 2108.70
Previous Close 4.20
Open 3.75
High 3.75
Low 2.65
Vol 71,205
Open Interest (OI) 3,68,145
Change in OI 21,210
Bid Price 2.65
Offer Price 3.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2550.00
1.20 -0.75 -38.46% 2110.15
Previous Close 1.95
Open 1.35
High 1.40
Low 1.10
Vol 20,705
Open Interest (OI) 58,580
Change in OI -9,090
Bid Price 1.15
Offer Price 1.30
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
107.65 -70.20 -39.47% 2003.70
Previous Close 177.85
Open 107.65
High 107.65
Low 107.65
Vol 1,010
Open Interest (OI) 2,525
Change in OI 0
Bid Price 108.85
Offer Price 111.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
1.70 -1.15 -40.35% 2109.65
Previous Close 2.85
Open 2.55
High 2.55
Low 1.70
Vol 45,955
Open Interest (OI) 3,42,895
Change in OI -7,575
Bid Price 1.70
Offer Price 1.75
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1820.00
11.40 6.40 128.00% 2099.95
Previous Close 5.00
Open 11.40
High 11.40
Low 11.40
Vol 505
Open Interest (OI) 1,010
Change in OI 0
Bid Price 12.25
Offer Price 20.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1700.00
7.10 2.55 56.04% 2104.25
Previous Close 4.55
Open 4.60
High 7.85
Low 4.60
Vol 6,060
Open Interest (OI) 16,665
Change in OI 3,030
Bid Price 5.55
Offer Price 7.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2750.00
9.25 3.25 54.17% 2102.10
Previous Close 6.00
Open 9.25
High 9.25
Low 9.25
Vol 1,010
Open Interest (OI) 20,705
Change in OI 0
Bid Price 4.55
Offer Price 7.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2220.00
176.65 58.60 49.64% 1934.70
Previous Close 118.05
Open 176.65
High 176.65
Low 176.65
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 158.15
Offer Price 163.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2080.00
87.50 14.50 19.86% 2023.85
Previous Close 73.00
Open 90.00
High 90.20
Low 84.00
Vol 4,040
Open Interest (OI) 5,050
Change in OI 1,010
Bid Price 80.35
Offer Price 82.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2180.00
137.00 18.45 15.56% 1974.35
Previous Close 118.55
Open 138.95
High 143.45
Low 137.00
Vol 3,030
Open Interest (OI) 8,585
Change in OI 0
Bid Price 132.25
Offer Price 137.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2040.00
70.70 9.10 14.77% 2040.65
Previous Close 61.60
Open 68.45
High 70.90
Low 68.45
Vol 2,020
Open Interest (OI) 1,515
Change in OI 1,010
Bid Price 63.15
Offer Price 65.85
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
12.45 1.60 14.75% 2098.90
Previous Close 10.85
Open 11.10
High 14.55
Low 11.05
Vol 89,890
Open Interest (OI) 1,16,655
Change in OI 35,855
Bid Price 12.40
Offer Price 12.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
25.25 3.05 13.74% 2086.10
Previous Close 22.20
Open 23.05
High 28.95
Low 23.05
Vol 1,75,740
Open Interest (OI) 2,39,875
Change in OI 61,105
Bid Price 24.95
Offer Price 25.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
128.40 14.10 12.34% 1982.95
Previous Close 114.30
Open 126.80
High 137.45
Low 126.80
Vol 2,525
Open Interest (OI) 13,635
Change in OI -1,010
Bid Price 120.60
Offer Price 123.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2050.00
75.00 8.00 11.94% 2036.35
Previous Close 67.00
Open 77.00
High 77.00
Low 69.75
Vol 11,110
Open Interest (OI) 10,605
Change in OI 10,100
Bid Price 67.15
Offer Price 69.45
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
105.50 10.95 11.58% 2005.85
Previous Close 94.55
Open 105.70
High 111.05
Low 103.00
Vol 6,565
Open Interest (OI) 8,080
Change in OI 2,525
Bid Price 100.10
Offer Price 102.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2140.00
116.75 11.85 11.30% 1994.60
Previous Close 104.90
Open 111.20
High 122.55
Low 111.20
Vol 4,040
Open Interest (OI) 8,080
Change in OI 0
Bid Price 110.75
Offer Price 113.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2240.00
180.00 18.10 11.18% 1931.35
Previous Close 161.90
Open 185.00
High 185.00
Low 180.00
Vol 1,010
Open Interest (OI) 12,120
Change in OI -505
Bid Price 169.90
Offer Price 176.80
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2060.00
74.00 5.80 8.50% 2037.35
Previous Close 68.20
Open 70.20
High 80.95
Low 70.00
Vol 14,140
Open Interest (OI) 17,675
Change in OI 10,100
Bid Price 71.65
Offer Price 73.75
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
49.50 3.40 7.38% 2061.85
Previous Close 46.10
Open 48.30
High 57.30
Low 46.50
Vol 3,21,685
Open Interest (OI) 6,63,570
Change in OI 86,355
Bid Price 49.40
Offer Price 50.55
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2150.00
117.80 7.65 6.95% 1993.55
Previous Close 110.15
Open 116.00
High 127.90
Low 115.25
Vol 6,565
Open Interest (OI) 16,160
Change in OI 2,525
Bid Price 115.35
Offer Price 118.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
90.50 5.70 6.72% 2020.85
Previous Close 84.80
Open 88.15
High 102.40
Low 88.05
Vol 2,66,640
Open Interest (OI) 4,33,290
Change in OI 1,13,120
Bid Price 90.55
Offer Price 91.40
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
147.80 6.75 4.79% 1963.55
Previous Close 141.05
Open 139.05
High 160.10
Low 139.05
Vol 52,015
Open Interest (OI) 2,02,505
Change in OI -15,150
Bid Price 147.45
Offer Price 148.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
220.50 9.35 4.43% 1890.85
Previous Close 211.15
Open 213.75
High 233.40
Low 213.75
Vol 12,625
Open Interest (OI) 94,940
Change in OI 5,555
Bid Price 215.85
Offer Price 218.65
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
300.00 10.00 3.45% 1811.35
Previous Close 290.00
Open 285.00
High 309.10
Low 285.00
Vol 3,535
Open Interest (OI) 25,250
Change in OI 1,010
Bid Price 292.25
Offer Price 300.35
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2020.00
63.30 1.70 2.76% 2048.05
Previous Close 61.60
Open 56.45
High 63.30
Low 56.45
Vol 1,010
Open Interest (OI) 7,575
Change in OI 0
Bid Price 54.05
Offer Price 64.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1980.00
44.50 0.50 1.14% 2066.85
Previous Close 44.00
Open 44.00
High 45.00
Low 42.00
Vol 2,020
Open Interest (OI) 5,555
Change in OI 1,515
Bid Price 41.10
Offer Price 48.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2280.00
135.00 0.00 0.00% 1976.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 197.50
Offer Price 213.40
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2380.00
190.00 0.00 0.00% 1921.35
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 225.75
Offer Price 334.60
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2480.00
14.65 0.00 0.00% 2096.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 10.00
Offer Price 18.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1980.00
268.00 0.00 0.00% 1843.35
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 109.10
Offer Price 231.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1780.00
10.00 0.00 0.00% 2101.35
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 5.05
Offer Price 12.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2340.00
163.00 0.00 0.00% 1948.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,525
Change in OI 0
Bid Price 225.85
Offer Price 261.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2580.00
25.45 0.00 0.00% 2085.90
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 7.80
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
CE2640.00
10.40 0.00 0.00% 2100.95
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 6.40
Offer Price 11.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2320.00
184.20 0.00 0.00% 1927.15
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 216.45
Offer Price 248.40
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1920.00
27.40 0.00 0.00% 2083.95
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 24.10
Offer Price 50.00
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1940.00
31.00 0.00 0.00% 2080.35
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 28.45
Offer Price 50.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2040.00
179.00 0.00 0.00% 1932.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 125.55
Offer Price 165.85
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1960.00
36.40 0.00 0.00% 2074.95
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 33.25
Offer Price 63.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2460.00
28.00 0.00 0.00% 2083.35
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 16.40
Offer Price 20.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2260.00
105.00 0.00 0.00% 2006.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 183.50
Offer Price 199.75
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2020.00
169.00 0.00 0.00% 1942.35
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 153.90
Offer Price 176.35
Bid Quantity 1,515
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2250.00
175.00 0.00 0.00% 1936.35
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 170.55
Offer Price 189.20
Bid Quantity 2,525
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2500.00
325.65 0.00 0.00% 1785.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 376.85
Offer Price 404.85
Bid Quantity 1,010
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
67.00 -2.40 -3.46% 2044.35
Previous Close 69.40
Open 69.00
High 69.00
Low 67.00
Vol 2,020
Open Interest (OI) 22,725
Change in OI -1,010
Bid Price 65.20
Offer Price 68.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2320.00
41.00 -2.05 -4.76% 2070.35
Previous Close 43.05
Open 44.00
High 44.00
Low 39.00
Vol 7,070
Open Interest (OI) 18,685
Change in OI 0
Bid Price 35.05
Offer Price 43.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2160.00
90.85 -4.60 -4.82% 2020.50
Previous Close 95.45
Open 102.50
High 102.50
Low 81.00
Vol 21,715
Open Interest (OI) 33,835
Change in OI 7,575
Bid Price 88.45
Offer Price 90.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
118.00 -6.00 -4.84% 1993.35
Previous Close 124.00
Open 123.95
High 126.85
Low 108.00
Vol 1,91,395
Open Interest (OI) 2,76,235
Change in OI 1,00,495
Bid Price 117.65
Offer Price 118.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2000.00
172.05 -9.60 -5.28% 1939.30
Previous Close 181.65
Open 162.65
High 176.50
Low 162.65
Vol 14,645
Open Interest (OI) 31,310
Change in OI 5,050
Bid Price 172.25
Offer Price 178.05
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2800.00
4.25 -0.25 -5.56% 2107.10
Previous Close 4.50
Open 4.50
High 4.50
Low 4.25
Vol 1,010
Open Interest (OI) 18,685
Change in OI 505
Bid Price 3.65
Offer Price 4.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2150.00
94.00 -5.60 -5.62% 2017.35
Previous Close 99.60
Open 96.95
High 96.95
Low 84.95
Vol 33,330
Open Interest (OI) 35,350
Change in OI 14,140
Bid Price 93.20
Offer Price 94.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2700.00
6.55 -0.40 -5.76% 2104.80
Previous Close 6.95
Open 7.00
High 7.00
Low 6.05
Vol 4,545
Open Interest (OI) 1,16,150
Change in OI 1,010
Bid Price 5.95
Offer Price 6.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1900.00
240.05 -14.95 -5.86% 1871.30
Previous Close 255.00
Open 233.00
High 240.05
Low 233.00
Vol 2,020
Open Interest (OI) 7,575
Change in OI 1,010
Bid Price 243.65
Offer Price 251.10
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
74.70 -5.10 -6.39% 2036.65
Previous Close 79.80
Open 81.60
High 81.60
Low 68.15
Vol 4,14,100
Open Interest (OI) 7,10,030
Change in OI 91,405
Bid Price 74.05
Offer Price 74.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2120.00
107.00 -7.40 -6.47% 2004.35
Previous Close 114.40
Open 115.00
High 115.00
Low 98.45
Vol 29,795
Open Interest (OI) 22,220
Change in OI 19,190
Bid Price 106.30
Offer Price 108.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1800.00
332.25 -27.75 -7.71% 1779.10
Previous Close 360.00
Open 330.70
High 332.25
Low 330.70
Vol 1,010
Open Interest (OI) 8,585
Change in OI -505
Bid Price 330.05
Offer Price 339.20
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2440.00
20.20 -1.70 -7.76% 2091.15
Previous Close 21.90
Open 20.20
High 20.20
Low 20.20
Vol 1,010
Open Interest (OI) 9,595
Change in OI 0
Bid Price 20.05
Offer Price 21.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
55.50 -5.05 -8.34% 2055.85
Previous Close 60.55
Open 52.25
High 56.00
Low 48.40
Vol 7,070
Open Interest (OI) 28,280
Change in OI 505
Bid Price 53.00
Offer Price 59.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
26.05 -2.40 -8.44% 2085.30
Previous Close 28.45
Open 26.40
High 29.00
Low 23.50
Vol 1,97,455
Open Interest (OI) 4,39,855
Change in OI 31,310
Bid Price 25.40
Offer Price 26.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
44.90 -4.35 -8.83% 2066.45
Previous Close 49.25
Open 46.20
High 51.95
Low 42.00
Vol 3,28,755
Open Interest (OI) 7,17,605
Change in OI 1,25,745
Bid Price 43.85
Offer Price 44.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2180.00
80.00 -7.85 -8.94% 2031.35
Previous Close 87.85
Open 81.80
High 82.85
Low 74.95
Vol 17,170
Open Interest (OI) 21,210
Change in OI 2,525
Bid Price 80.30
Offer Price 82.30
Bid Quantity 1,010
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2360.00
31.85 -3.15 -9.00% 2079.50
Previous Close 35.00
Open 35.00
High 35.00
Low 31.85
Vol 5,555
Open Interest (OI) 17,170
Change in OI 1,010
Bid Price 22.10
Offer Price 34.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2340.00
42.40 -4.85 -10.26% 2068.95
Previous Close 47.25
Open 36.20
High 42.40
Low 35.00
Vol 2,020
Open Interest (OI) 8,080
Change in OI 1,010
Bid Price 23.50
Offer Price 41.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2140.00
95.75 -11.00 -10.30% 2015.60
Previous Close 106.75
Open 114.00
High 114.00
Low 89.35
Vol 33,835
Open Interest (OI) 25,250
Change in OI 16,160
Bid Price 97.15
Offer Price 98.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2250.00
56.60 -6.65 -10.51% 2054.75
Previous Close 63.25
Open 53.95
High 59.00
Low 53.60
Vol 10,100
Open Interest (OI) 30,300
Change in OI 1,515
Bid Price 56.45
Offer Price 58.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
14.70 -1.75 -10.64% 2096.65
Previous Close 16.45
Open 16.00
High 16.50
Low 13.75
Vol 1,06,050
Open Interest (OI) 9,78,690
Change in OI 6,565
Bid Price 14.60
Offer Price 14.85
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2240.00
59.00 -7.15 -10.81% 2052.35
Previous Close 66.15
Open 69.05
High 69.05
Low 55.15
Vol 17,170
Open Interest (OI) 56,560
Change in OI 2,525
Bid Price 58.10
Offer Price 62.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2060.00
133.80 -16.70 -11.10% 1977.55
Previous Close 150.50
Open 133.00
High 138.00
Low 133.00
Vol 8,585
Open Interest (OI) 10,605
Change in OI 7,070
Bid Price 135.00
Offer Price 140.85
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2280.00
48.00 -6.00 -11.11% 2063.35
Previous Close 54.00
Open 54.00
High 54.00
Low 48.00
Vol 5,555
Open Interest (OI) 12,625
Change in OI 0
Bid Price 45.10
Offer Price 52.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1700.00
418.00 -55.00 -11.63% 1693.35
Previous Close 473.00
Open 418.00
High 418.00
Low 418.00
Vol 505
Open Interest (OI) 2,525
Change in OI 0
Bid Price 423.60
Offer Price 469.00
Bid Quantity 1,515
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
9.05 -1.85 -16.97% 2102.30
Previous Close 10.90
Open 10.05
High 10.05
Low 8.25
Vol 31,815
Open Interest (OI) 1,42,410
Change in OI 3,535
Bid Price 8.80
Offer Price 9.00
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2420.00
20.00 -5.00 -20.00% 2091.35
Previous Close 25.00
Open 20.00
High 20.00
Low 20.00
Vol 505
Open Interest (OI) 3,030
Change in OI 0
Bid Price 19.50
Offer Price 24.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2380.00
22.00 -8.00 -26.67% 2089.35
Previous Close 30.00
Open 30.00
High 30.00
Low 22.00
Vol 1,515
Open Interest (OI) 6,060
Change in OI 0
Bid Price 23.00
Offer Price 36.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
6.20 -3.20 -34.04% 2105.15
Previous Close 9.40
Open 7.00
High 9.55
Low 6.20
Vol 2,525
Open Interest (OI) 9,595
Change in OI 505
Bid Price 6.65
Offer Price 9.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2050.00
139.90 -118.95 -45.95% 1971.45
Previous Close 258.85
Open 139.90
High 139.90
Low 139.90
Vol 1,010
Open Interest (OI) 0
Change in OI 0
Bid Price 124.70
Offer Price 154.70
Bid Quantity 5,555
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1950.00
33.00 -44.25 -57.28% 2078.35
Previous Close 77.25
Open 33.00
High 33.00
Low 33.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 30.00
Offer Price 39.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2400.00
60.00 12.10 25.26% 2051.35
Previous Close 47.90
Open 47.90
High 60.00
Low 47.90
Vol 1,010
Open Interest (OI) 5,555
Change in OI 505
Bid Price 43.75
Offer Price 60.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2300.00
80.35 5.25 6.99% 2031.00
Previous Close 75.10
Open 80.35
High 80.35
Low 80.35
Vol 505
Open Interest (OI) 3,030
Change in OI 0
Bid Price 73.85
Offer Price 82.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1900.00
50.05 1.05 2.14% 2061.30
Previous Close 49.00
Open 50.05
High 50.05
Low 50.05
Vol 505
Open Interest (OI) 1,010
Change in OI 505
Bid Price 35.25
Offer Price 69.90
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2200.00
110.00 1.50 1.38% 2001.35
Previous Close 108.50
Open 110.00
High 110.00
Low 110.00
Vol 505
Open Interest (OI) 2,525
Change in OI 0
Bid Price 105.10
Offer Price 119.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2600.00
37.00 0.00 0.00% 2074.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 20.00
Offer Price 36.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2000.00
82.00 0.00 0.00% 2029.35
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 96.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2100.00
120.00 0.00 0.00% 1991.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 120.00
Offer Price 136.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2500.00
35.00 -5.00 -12.50% 2076.35
Previous Close 40.00
Open 35.00
High 35.00
Low 35.00
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 35.00
Offer Price 46.95
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