Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1906.40
Change Change %
5.25 0.28%

Updated:22 Apr, 2021, 15:54 PM IST

BSE
1906.05
Change Change %
4.65 0.24%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2180.00
291.15 19.85 7.32% 1615.25
Previous Close 271.30
Open 291.15
High 291.15
Low 291.15
Vol 250
Open Interest (OI) 19,000
Change in OI 0
Bid Price 250.45
Offer Price 287.55
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1820.00
93.85 4.80 5.39% 1812.55
Previous Close 89.05
Open 79.15
High 97.45
Low 78.55
Vol 10,500
Open Interest (OI) 8,250
Change in OI 250
Bid Price 91.60
Offer Price 95.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2220.00
306.70 12.70 4.32% 1599.70
Previous Close 294.00
Open 325.25
High 325.25
Low 306.70
Vol 1,000
Open Interest (OI) 6,250
Change in OI 0
Bid Price 288.00
Offer Price 324.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1640.00
1.75 0.05 2.94% 1904.65
Previous Close 1.70
Open 1.50
High 1.75
Low 1.45
Vol 750
Open Interest (OI) 11,250
Change in OI 0
Bid Price 1.25
Offer Price 1.75
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1700.00
215.00 2.00 0.94% 1691.40
Previous Close 213.00
Open 193.15
High 215.00
Low 193.15
Vol 1,000
Open Interest (OI) 9,750
Change in OI -250
Bid Price 205.55
Offer Price 213.00
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1800.00
112.00 0.45 0.40% 1794.40
Previous Close 111.55
Open 95.50
High 119.90
Low 94.40
Vol 24,250
Open Interest (OI) 39,250
Change in OI 4,250
Bid Price 110.90
Offer Price 123.70
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1840.00
76.70 0.25 0.33% 1829.70
Previous Close 76.45
Open 63.00
High 83.05
Low 62.65
Vol 8,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 6.45
Offer Price 101.65
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2420.00
340.00 0.00 0.00% 1566.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 454.45
Offer Price 575.45
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1620.00
1.90 0.00 0.00% 1904.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,750
Change in OI 0
Bid Price 1.15
Offer Price 1.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2680.00
650.00 0.00 0.00% 1256.40
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 680.05
Offer Price 870.00
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2240.00
337.30 0.00 0.00% 1569.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,750
Change in OI 0
Bid Price 308.05
Offer Price 354.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2640.00
0.10 0.00 0.00% 1906.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2360.00
258.00 0.00 0.00% 1648.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 410.95
Offer Price 507.15
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1360.00
600.35 0.00 0.00% 1306.05
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 480.85
Offer Price 599.95
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1600.00
308.00 0.00 0.00% 1598.40
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 304.10
Offer Price 326.65
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1660.00
445.00 0.00 0.00% 1461.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 215.45
Offer Price 275.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2280.00
336.30 0.00 0.00% 1570.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 358.05
Offer Price 398.00
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2520.00
0.55 0.00 0.00% 1905.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,250
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2480.00
0.25 0.00 0.00% 1906.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2620.00
0.10 0.00 0.00% 1906.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2620.00
703.00 0.00 0.00% 1203.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 628.30
Offer Price 801.70
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2260.00
325.90 0.00 0.00% 1580.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 337.40
Offer Price 376.30
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2500.00
583.45 0.00 0.00% 1322.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 555.85
Offer Price 637.05
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2100.00
195.00 -1.05 -0.54% 1711.40
Previous Close 196.05
Open 213.15
High 214.00
Low 185.35
Vol 26,500
Open Interest (OI) 2,98,000
Change in OI -16,000
Bid Price 192.55
Offer Price 198.10
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2200.00
293.10 -1.90 -0.64% 1613.30
Previous Close 295.00
Open 313.00
High 313.15
Low 286.00
Vol 6,500
Open Interest (OI) 1,25,750
Change in OI -5,000
Bid Price 291.90
Offer Price 295.70
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2080.00
170.10 -1.90 -1.10% 1736.30
Previous Close 172.00
Open 183.00
High 183.00
Low 170.10
Vol 1,500
Open Interest (OI) 52,250
Change in OI -750
Bid Price 173.35
Offer Price 180.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2400.00
495.00 -8.00 -1.59% 1411.40
Previous Close 503.00
Open 490.00
High 495.00
Low 490.00
Vol 1,500
Open Interest (OI) 28,250
Change in OI 0
Bid Price 450.30
Offer Price 512.80
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2300.00
392.00 -7.00 -1.75% 1514.40
Previous Close 399.00
Open 411.20
High 411.20
Low 389.00
Vol 1,750
Open Interest (OI) 75,250
Change in OI 0
Bid Price 376.85
Offer Price 402.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1880.00
46.25 -1.40 -2.94% 1860.15
Previous Close 47.65
Open 44.00
High 53.20
Low 35.05
Vol 6,74,500
Open Interest (OI) 52,250
Change in OI 27,000
Bid Price 45.20
Offer Price 46.00
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2120.00
208.00 -6.70 -3.12% 1698.40
Previous Close 214.70
Open 211.90
High 212.00
Low 208.00
Vol 1,000
Open Interest (OI) 22,750
Change in OI -750
Bid Price 212.00
Offer Price 220.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2020.00
116.50 -3.90 -3.24% 1789.90
Previous Close 120.40
Open 135.00
High 138.00
Low 111.00
Vol 16,750
Open Interest (OI) 97,000
Change in OI -8,500
Bid Price 115.65
Offer Price 120.30
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1860.00
58.80 -2.55 -4.16% 1847.60
Previous Close 61.35
Open 50.05
High 68.35
Low 46.00
Vol 1,43,750
Open Interest (OI) 34,750
Change in OI 7,750
Bid Price 58.50
Offer Price 61.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2040.00
138.00 -6.25 -4.33% 1768.40
Previous Close 144.25
Open 150.00
High 156.05
Low 131.80
Vol 7,750
Open Interest (OI) 1,09,750
Change in OI -3,000
Bid Price 133.75
Offer Price 138.45
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2060.00
154.00 -7.05 -4.38% 1752.40
Previous Close 161.05
Open 167.50
High 168.60
Low 153.00
Vol 4,500
Open Interest (OI) 1,43,000
Change in OI -1,250
Bid Price 153.55
Offer Price 158.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1980.00
83.15 -3.90 -4.48% 1823.25
Previous Close 87.05
Open 98.00
High 101.05
Low 73.65
Vol 78,750
Open Interest (OI) 1,13,250
Change in OI -27,000
Bid Price 79.05
Offer Price 82.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2160.00
250.00 -16.65 -6.24% 1656.40
Previous Close 266.65
Open 266.00
High 266.00
Low 250.00
Vol 500
Open Interest (OI) 38,250
Change in OI -250
Bid Price 251.40
Offer Price 263.15
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2000.00
98.40 -6.65 -6.33% 1808.00
Previous Close 105.05
Open 114.00
High 121.30
Low 90.05
Vol 1,89,250
Open Interest (OI) 8,73,500
Change in OI -93,250
Bid Price 97.40
Offer Price 99.30
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1900.00
33.40 -2.50 -6.96% 1873.00
Previous Close 35.90
Open 31.00
High 40.20
Low 23.80
Vol 27,96,000
Open Interest (OI) 6,21,750
Change in OI 79,500
Bid Price 33.10
Offer Price 33.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2140.00
226.80 -17.20 -7.05% 1679.60
Previous Close 244.00
Open 231.00
High 232.90
Low 226.80
Vol 1,250
Open Interest (OI) 34,000
Change in OI -1,000
Bid Price 225.25
Offer Price 237.40
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1540.00
0.60 -0.05 -7.69% 1905.80
Previous Close 0.65
Open 0.55
High 3.00
Low 0.55
Vol 3,250
Open Interest (OI) 2,750
Change in OI 500
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1600.00
1.75 -0.20 -10.26% 1904.65
Previous Close 1.95
Open 2.60
High 2.60
Low 1.25
Vol 53,000
Open Interest (OI) 1,41,250
Change in OI -4,500
Bid Price 1.50
Offer Price 1.65
Bid Quantity 1,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1960.00
62.50 -7.85 -11.16% 1843.90
Previous Close 70.35
Open 82.00
High 84.05
Low 57.35
Vol 89,500
Open Interest (OI) 3,22,500
Change in OI -30,750
Bid Price 62.80
Offer Price 68.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1920.00
23.70 -3.05 -11.40% 1882.70
Previous Close 26.75
Open 24.10
High 29.55
Low 18.90
Vol 22,22,250
Open Interest (OI) 4,52,000
Change in OI 21,750
Bid Price 23.75
Offer Price 23.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2240.00
1.00 -0.15 -13.04% 1905.40
Previous Close 1.15
Open 0.80
High 1.20
Low 0.70
Vol 9,250
Open Interest (OI) 1,23,500
Change in OI -3,000
Bid Price 0.90
Offer Price 1.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1700.00
2.65 -0.40 -13.11% 1903.75
Previous Close 3.05
Open 3.10
High 3.80
Low 2.10
Vol 1,59,750
Open Interest (OI) 2,98,750
Change in OI 16,000
Bid Price 2.45
Offer Price 2.80
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1940.00
49.50 -7.95 -13.84% 1856.90
Previous Close 57.45
Open 68.60
High 76.10
Low 44.15
Vol 1,49,250
Open Interest (OI) 2,23,000
Change in OI -14,500
Bid Price 48.60
Offer Price 50.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1940.00
16.25 -3.15 -16.24% 1890.15
Previous Close 19.40
Open 16.00
High 20.90
Low 13.20
Vol 18,64,000
Open Interest (OI) 6,40,750
Change in OI 73,250
Bid Price 16.25
Offer Price 16.30
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1500.00
0.75 -0.15 -16.67% 1905.65
Previous Close 0.90
Open 1.00
High 1.25
Low 0.75
Vol 6,250
Open Interest (OI) 29,250
Change in OI -1,250
Bid Price 0.75
Offer Price 0.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2080.00
2.15 -0.50 -18.87% 1904.25
Previous Close 2.65
Open 2.35
High 2.65
Low 1.80
Vol 2,94,250
Open Interest (OI) 2,90,500
Change in OI -58,500
Bid Price 2.00
Offer Price 2.55
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1900.00
26.80 -6.40 -19.28% 1879.60
Previous Close 33.20
Open 38.75
High 43.35
Low 23.50
Vol 23,06,000
Open Interest (OI) 14,10,000
Change in OI 7,250
Bid Price 26.75
Offer Price 27.00
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2680.00
0.40 -0.10 -20.00% 1906.00
Previous Close 0.50
Open 0.50
High 0.50
Low 0.15
Vol 5,250
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 2,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2100.00
1.80 -0.45 -20.00% 1904.60
Previous Close 2.25
Open 2.05
High 2.25
Low 1.50
Vol 7,39,500
Open Interest (OI) 26,32,500
Change in OI -1,83,500
Bid Price 1.80
Offer Price 1.90
Bid Quantity 2,750
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1920.00
35.25 -8.90 -20.16% 1871.15
Previous Close 44.15
Open 46.00
High 54.50
Low 32.60
Vol 3,58,250
Open Interest (OI) 2,40,750
Change in OI -5,750
Bid Price 25.25
Offer Price 38.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1960.00
11.00 -2.85 -20.58% 1895.40
Previous Close 13.85
Open 10.40
High 14.60
Low 9.40
Vol 18,74,750
Open Interest (OI) 6,08,500
Change in OI 40,750
Bid Price 10.90
Offer Price 11.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2200.00
1.10 -0.30 -21.43% 1905.30
Previous Close 1.40
Open 1.15
High 1.45
Low 0.90
Vol 4,42,000
Open Interest (OI) 15,89,750
Change in OI -1,25,500
Bid Price 1.05
Offer Price 1.15
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1740.00
3.25 -0.90 -21.69% 1903.15
Previous Close 4.15
Open 4.65
High 4.70
Low 2.60
Vol 5,63,500
Open Interest (OI) 90,750
Change in OI 1,000
Bid Price 2.25
Offer Price 3.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1680.00
1.90 -0.55 -22.45% 1904.50
Previous Close 2.45
Open 2.85
High 3.00
Low 1.80
Vol 9,500
Open Interest (OI) 43,250
Change in OI 1,250
Bid Price 1.50
Offer Price 2.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1880.00
19.20 -5.60 -22.58% 1887.20
Previous Close 24.80
Open 32.50
High 32.50
Low 16.85
Vol 10,05,500
Open Interest (OI) 2,21,250
Change in OI 33,000
Bid Price 19.20
Offer Price 19.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1720.00
2.75 -0.85 -23.61% 1903.65
Previous Close 3.60
Open 3.70
High 4.00
Low 2.20
Vol 1,94,750
Open Interest (OI) 43,500
Change in OI -3,750
Bid Price 2.70
Offer Price 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1980.00
7.70 -2.40 -23.76% 1898.70
Previous Close 10.10
Open 7.90
High 10.30
Low 6.65
Vol 9,45,000
Open Interest (OI) 4,04,000
Change in OI 29,500
Bid Price 7.60
Offer Price 8.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1860.00
13.70 -4.45 -24.52% 1892.70
Previous Close 18.15
Open 21.35
High 23.70
Low 12.00
Vol 11,78,750
Open Interest (OI) 3,34,000
Change in OI -6,750
Bid Price 13.55
Offer Price 13.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2060.00
2.45 -0.85 -25.76% 1903.95
Previous Close 3.30
Open 2.10
High 3.20
Low 2.00
Vol 3,50,500
Open Interest (OI) 5,70,000
Change in OI -23,000
Bid Price 2.35
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2120.00
1.50 -0.55 -26.83% 1904.90
Previous Close 2.05
Open 1.45
High 2.50
Low 1.35
Vol 84,500
Open Interest (OI) 2,00,250
Change in OI 250
Bid Price 1.55
Offer Price 1.95
Bid Quantity 250
Offer Quantity 9,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1840.00
9.80 -3.75 -27.68% 1896.60
Previous Close 13.55
Open 16.50
High 17.20
Low 8.60
Vol 8,30,250
Open Interest (OI) 3,11,750
Change in OI -51,750
Bid Price 8.00
Offer Price 13.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2260.00
0.65 -0.25 -27.78% 1905.75
Previous Close 0.90
Open 0.55
High 0.70
Low 0.40
Vol 13,250
Open Interest (OI) 1,96,250
Change in OI -3,000
Bid Price 0.45
Offer Price 0.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1760.00
3.60 -1.40 -28.00% 1902.80
Previous Close 5.00
Open 5.65
High 5.95
Low 3.20
Vol 5,33,500
Open Interest (OI) 92,750
Change in OI 6,250
Bid Price 3.30
Offer Price 5.30
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1660.00
1.60 -0.65 -28.89% 1904.80
Previous Close 2.25
Open 2.15
High 2.15
Low 1.55
Vol 15,250
Open Interest (OI) 34,750
Change in OI -5,250
Bid Price 1.60
Offer Price 1.80
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2180.00
1.10 -0.45 -29.03% 1905.30
Previous Close 1.55
Open 1.20
High 1.85
Low 0.95
Vol 22,750
Open Interest (OI) 1,62,250
Change in OI -15,000
Bid Price 1.10
Offer Price 1.35
Bid Quantity 12,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2220.00
0.85 -0.35 -29.17% 1905.55
Previous Close 1.20
Open 1.00
High 1.25
Low 0.80
Vol 10,750
Open Interest (OI) 1,49,500
Change in OI -5,750
Bid Price 0.85
Offer Price 1.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2000.00
5.30 -2.25 -29.80% 1901.10
Previous Close 7.55
Open 6.05
High 7.30
Low 5.05
Vol 18,55,000
Open Interest (OI) 21,25,750
Change in OI -95,250
Bid Price 5.30
Offer Price 5.35
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1780.00
4.35 -1.85 -29.84% 1902.05
Previous Close 6.20
Open 7.15
High 7.40
Low 4.00
Vol 4,15,000
Open Interest (OI) 77,250
Change in OI -12,000
Bid Price 4.35
Offer Price 5.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1800.00
5.50 -2.50 -31.25% 1900.90
Previous Close 8.00
Open 9.05
High 10.95
Low 5.05
Vol 12,57,750
Open Interest (OI) 8,46,250
Change in OI 68,750
Bid Price 5.45
Offer Price 5.50
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2140.00
1.30 -0.60 -31.58% 1905.10
Previous Close 1.90
Open 1.75
High 1.95
Low 1.20
Vol 88,750
Open Interest (OI) 1,85,250
Change in OI -39,250
Bid Price 1.40
Offer Price 1.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1820.00
6.90 -3.20 -31.68% 1899.50
Previous Close 10.10
Open 10.10
High 12.85
Low 6.30
Vol 2,72,000
Open Interest (OI) 1,75,000
Change in OI 7,750
Bid Price 6.90
Offer Price 7.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2040.00
2.70 -1.35 -33.33% 1903.70
Previous Close 4.05
Open 3.55
High 3.80
Low 2.70
Vol 5,03,000
Open Interest (OI) 7,87,000
Change in OI -23,750
Bid Price 2.50
Offer Price 2.70
Bid Quantity 750
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2020.00
3.55 -2.00 -36.04% 1902.85
Previous Close 5.55
Open 4.75
High 5.15
Low 3.55
Vol 5,29,250
Open Interest (OI) 5,46,250
Change in OI 500
Bid Price 3.60
Offer Price 3.70
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2160.00
1.15 -0.65 -36.11% 1905.25
Previous Close 1.80
Open 1.70
High 1.75
Low 1.15
Vol 45,750
Open Interest (OI) 1,77,000
Change in OI -13,250
Bid Price 1.15
Offer Price 1.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1400.00
0.55 -0.35 -38.89% 1905.85
Previous Close 0.90
Open 0.60
High 0.80
Low 0.55
Vol 2,750
Open Interest (OI) 50,500
Change in OI -250
Bid Price 0.55
Offer Price 0.65
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1360.00
0.55 -0.40 -42.11% 1905.85
Previous Close 0.95
Open 1.00
High 2.50
Low 0.50
Vol 14,000
Open Interest (OI) 34,500
Change in OI 3,500
Bid Price 0.55
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2340.00
0.40 -0.30 -42.86% 1906.00
Previous Close 0.70
Open 0.50
High 0.70
Low 0.40
Vol 4,000
Open Interest (OI) 25,500
Change in OI -2,250
Bid Price 0.15
Offer Price 0.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2600.00
0.20 -0.15 -42.86% 1906.20
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 8,750
Open Interest (OI) 89,250
Change in OI -3,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2500.00
0.20 -0.15 -42.86% 1906.20
Previous Close 0.35
Open 0.20
High 0.50
Low 0.20
Vol 34,250
Open Interest (OI) 1,99,000
Change in OI -9,250
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2300.00
0.50 -0.40 -44.44% 1905.90
Previous Close 0.90
Open 0.60
High 0.75
Low 0.15
Vol 1,96,000
Open Interest (OI) 6,23,250
Change in OI -85,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2280.00
0.45 -0.40 -47.06% 1905.95
Previous Close 0.85
Open 0.55
High 0.60
Low 0.45
Vol 9,250
Open Interest (OI) 72,000
Change in OI -6,250
Bid Price 0.15
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2380.00
0.35 -0.45 -56.25% 1906.05
Previous Close 0.80
Open 0.35
High 0.35
Low 0.35
Vol 2,250
Open Interest (OI) 20,500
Change in OI -1,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2320.00
0.35 -0.50 -58.82% 1906.05
Previous Close 0.85
Open 0.75
High 0.75
Low 0.15
Vol 5,500
Open Interest (OI) 45,000
Change in OI -2,250
Bid Price 0.20
Offer Price 0.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2420.00
0.20 -0.30 -60.00% 1906.20
Previous Close 0.50
Open 0.20
High 0.20
Low 0.20
Vol 500
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2440.00
0.25 -0.40 -61.54% 1906.15
Previous Close 0.65
Open 0.25
High 0.25
Low 0.25
Vol 250
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2360.00
0.15 -0.25 -62.50% 1906.25
Previous Close 0.40
Open 0.40
High 0.50
Low 0.15
Vol 1,500
Open Interest (OI) 47,750
Change in OI -1,000
Bid Price 0.15
Offer Price 0.40
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2400.00
0.10 -0.20 -66.67% 1906.30
Previous Close 0.30
Open 0.20
High 0.25
Low 0.05
Vol 1,31,750
Open Interest (OI) 6,80,000
Change in OI -11,750
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,500
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2460.00
0.20 -1.30 -86.67% 1906.20
Previous Close 1.50
Open 0.20
High 0.20
Low 0.20
Vol 1,000
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2080.00
187.00 35.85 23.72% 1719.40
Previous Close 151.15
Open 187.00
High 187.00
Low 187.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 170.25
Offer Price 203.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2060.00
169.00 27.10 19.10% 1737.40
Previous Close 141.90
Open 180.00
High 180.00
Low 169.00
Vol 1,750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 119.30
Offer Price 185.45
Bid Quantity 4,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2040.00
155.00 22.05 16.59% 1751.40
Previous Close 132.95
Open 155.00
High 155.00
Low 155.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 138.75
Offer Price 171.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1940.00
87.15 9.15 11.73% 1819.25
Previous Close 78.00
Open 88.00
High 89.45
Low 87.15
Vol 1,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 72.15
Offer Price 101.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1960.00
88.50 8.50 10.63% 1817.90
Previous Close 80.00
Open 100.00
High 107.70
Low 88.50
Vol 44,250
Open Interest (OI) 21,750
Change in OI 0
Bid Price 85.05
Offer Price 123.30
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1800.00
148.20 8.20 5.86% 1758.20
Previous Close 140.00
Open 135.00
High 153.00
Low 135.00
Vol 16,500
Open Interest (OI) 14,000
Change in OI 4,750
Bid Price 142.05
Offer Price 149.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2020.00
37.90 1.90 5.28% 1868.50
Previous Close 36.00
Open 37.00
High 38.50
Low 34.80
Vol 9,250
Open Interest (OI) 6,500
Change in OI 3,250
Bid Price 31.00
Offer Price 37.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1860.00
52.00 2.00 4.00% 1854.40
Previous Close 50.00
Open 81.80
High 89.95
Low 47.50
Vol 18,250
Open Interest (OI) 12,500
Change in OI 9,000
Bid Price 42.10
Offer Price 90.00
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2020.00
140.00 5.00 3.70% 1766.40
Previous Close 135.00
Open 140.00
High 140.00
Low 140.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 124.05
Offer Price 155.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2200.00
299.15 4.15 1.41% 1607.25
Previous Close 295.00
Open 306.00
High 306.00
Low 283.35
Vol 3,750
Open Interest (OI) 24,250
Change in OI 2,500
Bid Price 281.75
Offer Price 316.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1600.00
322.00 0.00 0.00% 1584.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 285.60
Offer Price 350.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1660.00
12.00 0.00 0.00% 1894.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 4.95
Offer Price 22.25
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1980.00
120.00 0.00 0.00% 1786.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 90.05
Offer Price 142.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1640.00
9.40 0.00 0.00% 1897.00
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 3.70
Offer Price 18.45
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2680.00
4.95 0.00 0.00% 1901.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.35
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2240.00
325.00 0.00 0.00% 1581.40
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 297.70
Offer Price 366.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2160.00
250.00 0.00 0.00% 1656.40
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 218.05
Offer Price 290.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2300.00
395.00 0.00 0.00% 1511.40
Previous Close 395.00
Open 395.00
High 395.00
Low 395.00
Vol 250
Open Interest (OI) 7,500
Change in OI 250
Bid Price 354.25
Offer Price 436.00
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1820.00
40.00 0.00 0.00% 1866.40
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 34.35
Offer Price 43.95
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2320.00
9.40 0.00 0.00% 1897.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1920.00
72.00 0.00 0.00% 1834.40
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 51.00
Offer Price 95.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2600.00
4.05 0.00 0.00% 1902.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.20
Offer Price 3.75
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2120.00
21.00 0.00 0.00% 1885.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 9.00
Offer Price 30.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1700.00
235.00 0.00 0.00% 1671.40
Previous Close 235.00
Open 225.00
High 235.00
Low 225.00
Vol 1,750
Open Interest (OI) 1,750
Change in OI 1,000
Bid Price 225.00
Offer Price 249.30
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1400.00
4.70 0.00 0.00% 1901.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 2.55
Offer Price 3.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2100.00
204.00 -1.50 -0.73% 1702.40
Previous Close 205.50
Open 215.50
High 217.00
Low 196.00
Vol 12,750
Open Interest (OI) 66,500
Change in OI 8,250
Bid Price 189.30
Offer Price 209.05
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1900.00
84.00 -0.75 -0.88% 1822.40
Previous Close 84.75
Open 80.00
High 87.05
Low 74.15
Vol 3,20,250
Open Interest (OI) 3,01,750
Change in OI 1,11,500
Bid Price 84.00
Offer Price 85.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2400.00
485.00 -5.00 -1.02% 1421.40
Previous Close 490.00
Open 490.00
High 490.00
Low 483.95
Vol 2,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 433.50
Offer Price 510.00
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1920.00
74.00 -1.05 -1.40% 1832.40
Previous Close 75.05
Open 68.00
High 105.60
Low 66.70
Vol 62,250
Open Interest (OI) 43,000
Change in OI 15,750
Bid Price 73.05
Offer Price 75.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1740.00
20.00 -0.30 -1.48% 1886.40
Previous Close 20.30
Open 22.50
High 22.50
Low 18.80
Vol 2,750
Open Interest (OI) 7,000
Change in OI 1,500
Bid Price 14.50
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1600.00
7.00 -0.15 -2.10% 1899.40
Previous Close 7.15
Open 6.80
High 8.50
Low 6.60
Vol 10,500
Open Interest (OI) 24,000
Change in OI 4,750
Bid Price 6.80
Offer Price 7.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1700.00
14.40 -0.35 -2.37% 1892.00
Previous Close 14.75
Open 20.00
High 20.00
Low 13.10
Vol 41,500
Open Interest (OI) 96,250
Change in OI 22,500
Bid Price 14.60
Offer Price 14.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2500.00
3.40 -0.10 -2.86% 1903.00
Previous Close 3.50
Open 3.50
High 3.50
Low 3.00
Vol 7,500
Open Interest (OI) 63,000
Change in OI 4,000
Bid Price 3.25
Offer Price 3.40
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1940.00
64.55 -2.20 -3.30% 1841.85
Previous Close 66.75
Open 66.75
High 68.85
Low 57.05
Vol 40,250
Open Interest (OI) 71,750
Change in OI -1,500
Bid Price 64.55
Offer Price 67.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2000.00
126.90 -5.05 -3.83% 1779.50
Previous Close 131.95
Open 144.40
High 151.55
Low 119.30
Vol 48,250
Open Interest (OI) 2,85,750
Change in OI 21,000
Bid Price 124.70
Offer Price 130.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1880.00
60.00 -2.50 -4.00% 1846.40
Previous Close 62.50
Open 72.50
High 72.50
Low 54.40
Vol 25,500
Open Interest (OI) 30,000
Change in OI 13,250
Bid Price 60.00
Offer Price 63.95
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1840.00
44.00 -1.95 -4.24% 1862.40
Previous Close 45.95
Open 45.95
High 45.95
Low 41.85
Vol 5,750
Open Interest (OI) 8,750
Change in OI 1,750
Bid Price 31.15
Offer Price 47.25
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1900.00
69.90 -3.10 -4.25% 1836.50
Previous Close 73.00
Open 73.00
High 82.45
Low 62.25
Vol 2,18,250
Open Interest (OI) 4,31,000
Change in OI 90,000
Bid Price 68.00
Offer Price 69.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2000.00
42.50 -2.65 -5.87% 1863.90
Previous Close 45.15
Open 39.70
High 44.90
Low 38.00
Vol 4,48,750
Open Interest (OI) 4,24,500
Change in OI 57,500
Bid Price 43.00
Offer Price 43.90
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2100.00
20.35 -1.30 -6.00% 1886.05
Previous Close 21.65
Open 20.05
High 21.55
Low 18.40
Vol 2,38,250
Open Interest (OI) 4,08,000
Change in OI 81,250
Bid Price 20.30
Offer Price 21.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1800.00
32.00 -2.25 -6.57% 1874.40
Previous Close 34.25
Open 36.95
High 39.25
Low 29.80
Vol 2,71,000
Open Interest (OI) 3,18,500
Change in OI 70,000
Bid Price 31.65
Offer Price 33.45
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1960.00
55.00 -4.40 -7.41% 1851.40
Previous Close 59.40
Open 53.00
High 59.30
Low 50.30
Vol 39,000
Open Interest (OI) 50,000
Change in OI 5,750
Bid Price 54.80
Offer Price 57.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2040.00
31.00 -2.55 -7.60% 1875.40
Previous Close 33.55
Open 27.30
High 33.40
Low 27.30
Vol 1,14,250
Open Interest (OI) 82,500
Change in OI 42,500
Bid Price 29.75
Offer Price 32.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2080.00
24.00 -2.00 -7.69% 1882.40
Previous Close 26.00
Open 26.00
High 26.00
Low 21.95
Vol 31,250
Open Interest (OI) 13,750
Change in OI 9,250
Bid Price 20.05
Offer Price 25.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2280.00
18.00 -2.20 -10.89% 1888.40
Previous Close 20.20
Open 18.00
High 18.00
Low 18.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 1.60
Offer Price 12.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1980.00
49.10 -6.60 -11.85% 1857.30
Previous Close 55.70
Open 49.25
High 51.65
Low 46.60
Vol 9,000
Open Interest (OI) 7,750
Change in OI 2,000
Bid Price 46.60
Offer Price 51.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2200.00
10.00 -1.40 -12.28% 1896.40
Previous Close 11.40
Open 11.80
High 11.80
Low 9.10
Vol 1,15,750
Open Interest (OI) 3,15,000
Change in OI 36,000
Bid Price 10.00
Offer Price 10.30
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1500.00
4.00 -1.00 -20.00% 1902.40
Previous Close 5.00
Open 6.00
High 6.00
Low 1.20
Vol 1,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 2.50
Offer Price 5.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2300.00
6.10 -1.85 -23.27% 1900.30
Previous Close 7.95
Open 7.25
High 7.65
Low 5.95
Vol 45,250
Open Interest (OI) 1,76,750
Change in OI 24,250
Bid Price 6.10
Offer Price 6.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2400.00
4.35 -1.35 -23.68% 1902.05
Previous Close 5.70
Open 5.00
High 5.40
Low 3.95
Vol 6,500
Open Interest (OI) 54,750
Change in OI 3,750
Bid Price 4.05
Offer Price 4.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1580.00
9.50 -14.50 -60.42% 1896.90
Previous Close 24.00
Open 9.60
High 9.60
Low 9.50
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 6.00
Offer Price 9.50
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2180.00
11.50 -175.45 -93.85% 1894.90
Previous Close 186.95
Open 11.50
High 11.50
Low 11.50
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 0.50
Offer Price 19.00
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2000.00
173.75 33.75 24.11% 1732.65
Previous Close 140.00
Open 173.75
High 173.75
Low 173.75
Vol 250
Open Interest (OI) 18,750
Change in OI 0
Bid Price 101.40
Offer Price 152.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2500.00
10.50 0.50 5.00% 1895.90
Previous Close 10.00
Open 10.50
High 10.50
Low 10.50
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 9.00
Offer Price 11.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2200.00
28.35 0.95 3.47% 1878.05
Previous Close 27.40
Open 20.05
High 28.35
Low 16.00
Vol 3,000
Open Interest (OI) 53,750
Change in OI 0
Bid Price 26.10
Offer Price 27.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2000.00
74.50 0.45 0.61% 1831.90
Previous Close 74.05
Open 65.25
High 75.00
Low 63.60
Vol 18,000
Open Interest (OI) 78,750
Change in OI -250
Bid Price 71.15
Offer Price 74.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1500.00
10.55 0.05 0.48% 1895.85
Previous Close 10.50
Open 10.55
High 10.55
Low 10.55
Vol 250
Open Interest (OI) 1,750
Change in OI 250
Bid Price 5.55
Offer Price 10.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1600.00
11.00 0.00 0.00% 1895.40
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 9.00
Offer Price 13.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2120.00
200.00 0.00 0.00% 1706.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 185.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1960.00
81.00 0.00 0.00% 1825.40
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 0.00
Offer Price 140.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1800.00
47.25 -0.95 -1.97% 1859.15
Previous Close 48.20
Open 50.05
High 54.00
Low 45.75
Vol 13,750
Open Interest (OI) 85,750
Change in OI 750
Bid Price 46.50
Offer Price 49.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1900.00
87.00 -2.85 -3.17% 1819.40
Previous Close 89.85
Open 99.85
High 99.85
Low 83.00
Vol 4,250
Open Interest (OI) 1,23,750
Change in OI -1,000
Bid Price 81.60
Offer Price 88.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2100.00
44.00 -2.50 -5.38% 1862.40
Previous Close 46.50
Open 44.00
High 44.00
Low 44.00
Vol 250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 43.50
Offer Price 44.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1700.00
23.05 -2.30 -9.07% 1883.35
Previous Close 25.35
Open 24.00
High 27.05
Low 23.05
Vol 7,000
Open Interest (OI) 8,500
Change in OI 4,750
Bid Price 19.05
Offer Price 24.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2400.00
10.00 -3.60 -26.47% 1896.40
Previous Close 13.60
Open 12.65
High 16.50
Low 8.00
Vol 2,250
Open Interest (OI) 3,500
Change in OI 1,750
Bid Price 8.00
Offer Price 12.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2300.00
20.00 -17.00 -45.95% 1886.40
Previous Close 37.00
Open 15.40
High 20.00
Low 15.40
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 14.55
Offer Price 20.00
Bid Quantity 250
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