Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2230.80
Change Change %
19.65 0.89%

Updated:23 Sep, 2020, 16:00 PM IST

BSE
2229.55
Change Change %
18.40 0.83%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1620.00
0.85 0.80 1600.00% 2229.95
Previous Close 0.05
Open 0.85
High 0.85
Low 0.85
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1460.00
1.50 1.30 650.00% 2229.30
Previous Close 0.20
Open 1.50
High 1.50
Low 1.50
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2660.00
460.00 120.00 35.29% 1770.80
Previous Close 340.00
Open 460.00
High 460.00
Low 460.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 370.10
Offer Price 499.70
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2560.00
340.00 88.00 34.92% 1890.80
Previous Close 252.00
Open 340.00
High 340.00
Low 340.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 319.70
Offer Price 375.30
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1620.00
620.00 103.00 19.92% 1610.80
Previous Close 517.00
Open 620.00
High 620.00
Low 620.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 523.50
Offer Price 617.55
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2120.00
119.80 18.65 18.44% 2111.00
Previous Close 101.15
Open 152.70
High 154.80
Low 103.20
Vol 42,925
Open Interest (OI) 61,610
Change in OI -12,625
Bid Price 111.20
Offer Price 118.20
Bid Quantity 1,010
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1460.00
775.00 105.00 15.67% 1455.80
Previous Close 670.00
Open 775.00
High 775.00
Low 775.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 645.00
Offer Price 777.55
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2160.00
72.05 9.35 14.91% 2158.75
Previous Close 62.70
Open 99.05
High 115.65
Low 54.80
Vol 91,405
Open Interest (OI) 1,16,655
Change in OI -15,150
Bid Price 72.20
Offer Price 88.50
Bid Quantity 3,535
Offer Quantity 5,555
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2140.00
91.60 11.65 14.57% 2139.20
Previous Close 79.95
Open 132.75
High 133.70
Low 74.00
Vol 80,800
Open Interest (OI) 1,21,705
Change in OI -25,250
Bid Price 87.90
Offer Price 99.05
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2180.00
53.50 5.75 12.04% 2177.30
Previous Close 47.75
Open 74.55
High 97.40
Low 39.05
Vol 1,20,695
Open Interest (OI) 74,235
Change in OI -27,775
Bid Price 52.80
Offer Price 60.45
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1980.00
275.00 29.00 11.79% 1955.80
Previous Close 246.00
Open 310.05
High 310.05
Low 275.00
Vol 1,515
Open Interest (OI) 7,070
Change in OI 0
Bid Price 250.05
Offer Price 259.30
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2080.00
154.00 14.75 10.59% 2076.80
Previous Close 139.25
Open 179.50
High 179.50
Low 139.15
Vol 21,715
Open Interest (OI) 46,460
Change in OI -4,545
Bid Price 150.15
Offer Price 155.25
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2100.00
131.60 11.30 9.39% 2099.20
Previous Close 120.30
Open 168.00
High 176.75
Low 112.00
Vol 7,68,610
Open Interest (OI) 7,12,050
Change in OI -2,06,545
Bid Price 118.05
Offer Price 135.45
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1800.00
453.00 26.00 6.09% 1777.80
Previous Close 427.00
Open 464.70
High 464.70
Low 452.00
Vol 3,535
Open Interest (OI) 49,995
Change in OI 0
Bid Price 425.00
Offer Price 437.00
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2000.00
230.00 12.45 5.72% 2000.80
Previous Close 217.55
Open 263.85
High 270.80
Low 222.00
Vol 45,955
Open Interest (OI) 1,27,765
Change in OI -7,575
Bid Price 231.50
Offer Price 237.05
Bid Quantity 2,020
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2200.00
36.00 1.80 5.26% 2194.80
Previous Close 34.20
Open 47.00
High 78.00
Low 23.65
Vol 17,47,300
Open Interest (OI) 4,31,775
Change in OI -3,31,280
Bid Price 34.50
Offer Price 38.20
Bid Quantity 6,565
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2060.00
173.00 8.55 5.20% 2057.80
Previous Close 164.45
Open 208.00
High 208.00
Low 160.95
Vol 19,190
Open Interest (OI) 77,265
Change in OI -6,565
Bid Price 170.95
Offer Price 187.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1700.00
535.50 21.95 4.27% 1695.30
Previous Close 513.55
Open 556.20
High 564.45
Low 535.50
Vol 7,070
Open Interest (OI) 1,33,825
Change in OI -5,555
Bid Price 479.15
Offer Price 549.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1900.00
332.00 13.05 4.09% 1898.80
Previous Close 318.95
Open 353.00
High 357.00
Low 332.00
Vol 13,635
Open Interest (OI) 98,980
Change in OI -505
Bid Price 329.60
Offer Price 338.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2600.00
354.80 13.25 3.88% 1876.00
Previous Close 341.55
Open 329.10
High 354.80
Low 329.10
Vol 4,545
Open Interest (OI) 4,040
Change in OI 1,010
Bid Price 355.15
Offer Price 369.70
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1500.00
748.70 14.70 2.00% 1482.10
Previous Close 734.00
Open 749.00
High 750.00
Low 748.70
Vol 1,515
Open Interest (OI) 14,645
Change in OI -1,010
Bid Price 653.00
Offer Price 736.20
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1940.00
295.45 5.45 1.88% 1935.35
Previous Close 290.00
Open 295.45
High 295.45
Low 295.45
Vol 505
Open Interest (OI) 3,030
Change in OI 0
Bid Price 287.95
Offer Price 299.65
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1600.00
634.00 11.35 1.82% 1596.80
Previous Close 622.65
Open 653.40
High 661.00
Low 624.95
Vol 10,605
Open Interest (OI) 42,925
Change in OI -3,535
Bid Price 627.15
Offer Price 646.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1860.00
444.00 0.00 0.00% 1786.80
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 320.20
Offer Price 410.10
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1380.00
750.00 0.00 0.00% 1480.80
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 820.00
Offer Price 980.55
Bid Quantity 1,010
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1840.00
460.00 0.00 0.00% 1770.80
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 330.55
Offer Price 434.20
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1640.00
684.05 0.00 0.00% 1546.75
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 588.00
Offer Price 679.15
Bid Quantity 1,010
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1640.00
0.70 0.00 0.00% 2230.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 505
Offer Quantity 10,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1880.00
404.00 0.00 0.00% 1826.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 303.00
Offer Price 411.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1500.00
0.20 0.00 0.00% 2230.60
Previous Close 0.20
Open 0.05
High 0.25
Low 0.05
Vol 6,060
Open Interest (OI) 68,680
Change in OI -3,030
Bid Price 0.05
Offer Price 0.20
Bid Quantity 11,110
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1240.00
821.55 0.00 0.00% 1409.25
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 870.05
Offer Price 1233.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2460.00
174.00 0.00 0.00% 2056.80
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 217.05
Offer Price 268.70
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1720.00
395.00 0.00 0.00% 1835.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 436.20
Offer Price 586.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1540.00
589.10 0.00 0.00% 1641.70
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 593.90
Offer Price 696.60
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1540.00
2.95 0.00 0.00% 2227.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1520.00
578.00 0.00 0.00% 1652.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 593.30
Offer Price 818.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2480.00
180.50 0.00 0.00% 2050.30
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 242.10
Offer Price 260.80
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1680.00
640.00 0.00 0.00% 1590.80
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 470.60
Offer Price 633.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1680.00
0.55 0.00 0.00% 2230.25
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 0.05
Offer Price 0.25
Bid Quantity 3,030
Offer Quantity 10,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1580.00
655.00 0.00 0.00% 1575.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 558.50
Offer Price 748.85
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1580.00
2.40 0.00 0.00% 2228.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1760.00
541.00 0.00 0.00% 1689.80
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 400.50
Offer Price 540.60
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1760.00
0.05 0.00 0.00% 2230.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,010
Open Interest (OI) 13,130
Change in OI -1,010
Bid Price 0.05
Offer Price 0.15
Bid Quantity 17,675
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1820.00
270.00 0.00 0.00% 1960.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 348.10
Offer Price 457.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1300.00
951.00 0.00 0.00% 1279.80
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 781.40
Offer Price 1204.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1420.00
708.00 0.00 0.00% 1522.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 678.80
Offer Price 934.65
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1420.00
0.20 0.00 0.00% 2230.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1400.00
818.20 0.00 0.00% 1412.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,070
Change in OI 0
Bid Price 826.10
Offer Price 937.80
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1400.00
0.35 0.00 0.00% 2230.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,615
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2520.00
259.65 -10.80 -3.99% 1971.15
Previous Close 270.45
Open 259.65
High 259.65
Low 259.65
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 275.95
Offer Price 331.40
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2040.00
187.00 -8.90 -4.54% 2043.80
Previous Close 195.90
Open 196.15
High 196.15
Low 181.70
Vol 4,545
Open Interest (OI) 30,805
Change in OI -1,515
Bid Price 190.90
Offer Price 199.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1960.00
259.00 -12.50 -4.60% 1971.80
Previous Close 271.50
Open 281.85
High 281.85
Low 259.00
Vol 2,020
Open Interest (OI) 5,050
Change in OI 0
Bid Price 270.10
Offer Price 307.45
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2420.00
183.15 -8.85 -4.61% 2047.65
Previous Close 192.00
Open 171.90
High 183.15
Low 171.90
Vol 1,010
Open Interest (OI) 6,565
Change in OI -505
Bid Price 178.75
Offer Price 194.65
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2500.00
265.00 -17.05 -6.05% 1965.80
Previous Close 282.05
Open 230.00
High 284.00
Low 230.00
Vol 7,575
Open Interest (OI) 12,120
Change in OI -5,050
Bid Price 263.90
Offer Price 269.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1660.00
600.00 -51.00 -7.83% 1630.80
Previous Close 651.00
Open 600.00
High 600.00
Low 600.00
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 473.70
Offer Price 656.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2400.00
165.55 -16.80 -9.21% 2065.25
Previous Close 182.35
Open 140.00
High 187.00
Low 129.35
Vol 69,185
Open Interest (OI) 73,730
Change in OI -39,390
Bid Price 163.80
Offer Price 169.45
Bid Quantity 2,525
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2360.00
130.35 -14.10 -9.76% 2100.45
Previous Close 144.45
Open 77.80
High 139.50
Low 77.80
Vol 27,775
Open Interest (OI) 32,825
Change in OI -11,615
Bid Price 124.55
Offer Price 130.30
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1740.00
498.00 -63.10 -11.25% 1732.80
Previous Close 561.10
Open 498.00
High 498.00
Low 498.00
Vol 1,010
Open Interest (OI) 3,535
Change in OI 0
Bid Price 442.00
Offer Price 536.80
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2380.00
146.90 -18.75 -11.32% 2083.90
Previous Close 165.65
Open 123.25
High 147.65
Low 121.65
Vol 6,060
Open Interest (OI) 25,755
Change in OI -3,030
Bid Price 143.40
Offer Price 149.30
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2340.00
108.00 -16.80 -13.46% 2122.80
Previous Close 124.80
Open 80.10
High 119.00
Low 73.85
Vol 47,975
Open Interest (OI) 56,560
Change in OI -20,200
Bid Price 104.65
Offer Price 110.30
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE1920.00
305.10 -59.50 -16.32% 1925.70
Previous Close 364.60
Open 300.00
High 305.10
Low 300.00
Vol 1,010
Open Interest (OI) 9,090
Change in OI 0
Bid Price 307.45
Offer Price 318.50
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2220.00
20.00 -4.15 -17.18% 2210.80
Previous Close 24.15
Open 39.95
High 60.00
Low 13.50
Vol 20,42,220
Open Interest (OI) 1,97,455
Change in OI -3,34,815
Bid Price 19.30
Offer Price 20.00
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2440.00
175.00 -38.00 -17.84% 2055.80
Previous Close 213.00
Open 175.00
High 175.00
Low 175.00
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 172.35
Offer Price 257.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2300.00
69.55 -17.10 -19.73% 2161.25
Previous Close 86.65
Open 60.50
High 90.00
Low 38.90
Vol 5,20,150
Open Interest (OI) 6,03,980
Change in OI -1,58,570
Bid Price 67.10
Offer Price 68.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2320.00
82.15 -23.25 -22.06% 2148.65
Previous Close 105.40
Open 70.00
High 109.00
Low 55.80
Vol 52,015
Open Interest (OI) 70,195
Change in OI -13,635
Bid Price 83.60
Offer Price 89.75
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2280.00
49.90 -18.45 -26.99% 2180.90
Previous Close 68.35
Open 32.05
High 69.20
Low 24.95
Vol 7,23,665
Open Interest (OI) 1,93,920
Change in OI -42,925
Bid Price 46.05
Offer Price 50.10
Bid Quantity 3,535
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1660.00
0.50 -0.20 -28.57% 2230.30
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2020.00
214.00 -90.55 -29.73% 2016.80
Previous Close 304.55
Open 194.90
High 214.00
Low 194.90
Vol 6,060
Open Interest (OI) 13,635
Change in OI 0
Bid Price 210.75
Offer Price 222.60
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1860.00
0.10 -0.05 -33.33% 2230.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 4,040
Open Interest (OI) 23,230
Change in OI -2,525
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1600.00
0.10 -0.05 -33.33% 2230.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 11,110
Open Interest (OI) 87,365
Change in OI -4,040
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2260.00
33.00 -18.00 -35.29% 2197.80
Previous Close 51.00
Open 26.25
High 51.95
Low 14.35
Vol 23,59,360
Open Interest (OI) 2,06,040
Change in OI -70,195
Bid Price 22.15
Offer Price 40.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2240.00
9.55 -5.55 -36.75% 2221.25
Previous Close 15.10
Open 31.30
High 44.45
Low 7.20
Vol 58,07,000
Open Interest (OI) 4,43,895
Change in OI -2,25,735
Bid Price 9.50
Offer Price 10.00
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1740.00
0.25 -0.15 -37.50% 2230.55
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 1,010
Open Interest (OI) 10,605
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1920.00
0.20 -0.15 -42.86% 2230.60
Previous Close 0.35
Open 0.20
High 0.20
Low 0.05
Vol 21,210
Open Interest (OI) 21,210
Change in OI -5,050
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 8,585
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2260.00
5.25 -4.50 -46.15% 2225.55
Previous Close 9.75
Open 16.60
High 33.35
Low 3.95
Vol 84,42,590
Open Interest (OI) 6,79,730
Change in OI 44,945
Bid Price 5.00
Offer Price 5.40
Bid Quantity 8,585
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1780.00
0.05 -0.05 -50.00% 2230.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,545
Open Interest (OI) 32,825
Change in OI -4,545
Bid Price 0.05
Offer Price 0.35
Bid Quantity 11,110
Offer Quantity 15,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2240.00
17.85 -18.45 -50.83% 2212.95
Previous Close 36.30
Open 28.85
High 35.75
Low 7.05
Vol 46,47,010
Open Interest (OI) 3,37,340
Change in OI -9,090
Bid Price 12.20
Offer Price 17.70
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2280.00
3.10 -3.55 -53.38% 2227.70
Previous Close 6.65
Open 12.40
High 24.05
Low 2.65
Vol 84,42,590
Open Interest (OI) 5,29,240
Change in OI -1,09,080
Bid Price 2.90
Offer Price 3.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2300.00
2.20 -3.00 -57.69% 2228.60
Previous Close 5.20
Open 9.40
High 16.85
Low 2.00
Vol 1,22,15,400
Open Interest (OI) 17,28,110
Change in OI -3,63,600
Bid Price 2.20
Offer Price 2.35
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2320.00
1.70 -2.55 -60.00% 2229.10
Previous Close 4.25
Open 6.05
High 12.80
Low 1.55
Vol 60,74,140
Open Interest (OI) 7,87,800
Change in OI -2,29,270
Bid Price 1.60
Offer Price 1.85
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2580.00
0.25 -0.40 -61.54% 2230.55
Previous Close 0.65
Open 2.00
High 2.00
Low 0.20
Vol 67,165
Open Interest (OI) 54,540
Change in OI -33,835
Bid Price 0.15
Offer Price 0.30
Bid Quantity 8,080
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2380.00
0.85 -1.50 -63.83% 2229.95
Previous Close 2.35
Open 3.95
High 6.00
Low 0.75
Vol 19,92,730
Open Interest (OI) 3,73,700
Change in OI -1,31,805
Bid Price 0.80
Offer Price 0.95
Bid Quantity 4,040
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2340.00
1.20 -2.20 -64.71% 2229.60
Previous Close 3.40
Open 4.90
High 9.40
Low 1.20
Vol 44,79,350
Open Interest (OI) 7,29,220
Change in OI -2,68,155
Bid Price 1.20
Offer Price 1.40
Bid Quantity 4,545
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2420.00
0.65 -1.20 -64.86% 2230.15
Previous Close 1.85
Open 2.00
High 3.95
Low 0.55
Vol 9,18,595
Open Interest (OI) 3,71,175
Change in OI -1,14,130
Bid Price 0.50
Offer Price 0.75
Bid Quantity 6,060
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1880.00
0.10 -0.20 -66.67% 2230.70
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 2,020
Open Interest (OI) 14,140
Change in OI -1,515
Bid Price 0.05
Offer Price 0.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2400.00
0.65 -1.40 -68.29% 2230.15
Previous Close 2.05
Open 2.95
High 4.50
Low 0.55
Vol 47,02,060
Open Interest (OI) 29,16,380
Change in OI -7,88,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 16,160
Offer Quantity 15,655
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2360.00
0.85 -2.00 -70.18% 2229.95
Previous Close 2.85
Open 3.05
High 7.50
Low 0.85
Vol 30,51,720
Open Interest (OI) 7,50,430
Change in OI -2,03,515
Bid Price 0.85
Offer Price 0.90
Bid Quantity 7,575
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2560.00
0.25 -0.60 -70.59% 2230.55
Previous Close 0.85
Open 0.75
High 1.50
Low 0.15
Vol 1,87,355
Open Interest (OI) 1,93,415
Change in OI -90,395
Bid Price 0.20
Offer Price 0.30
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1300.00
0.10 -0.25 -71.43% 2230.70
Previous Close 0.35
Open 0.15
High 0.15
Low 0.10
Vol 1,515
Open Interest (OI) 10,605
Change in OI -505
Bid Price 0.10
Offer Price 0.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2220.00
6.35 -18.55 -74.50% 2224.45
Previous Close 24.90
Open 17.80
High 22.50
Low 2.55
Vol 60,11,520
Open Interest (OI) 2,95,425
Change in OI 29,290
Bid Price 6.30
Offer Price 7.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1700.00
0.05 -0.15 -75.00% 2230.75
Previous Close 0.20
Open 0.05
High 0.20
Low 0.05
Vol 24,240
Open Interest (OI) 1,68,670
Change in OI -15,655
Bid Price 0.05
Offer Price 0.10
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1820.00
0.05 -0.15 -75.00% 2230.75
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 1,515
Open Interest (OI) 25,755
Change in OI -1,515
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2440.00
0.40 -1.25 -75.76% 2230.40
Previous Close 1.65
Open 1.70
High 2.75
Low 0.40
Vol 4,80,760
Open Interest (OI) 3,55,015
Change in OI -1,39,380
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2480.00
0.35 -1.10 -75.86% 2230.45
Previous Close 1.45
Open 1.90
High 2.80
Low 0.35
Vol 2,16,645
Open Interest (OI) 2,06,545
Change in OI -55,045
Bid Price 0.30
Offer Price 0.45
Bid Quantity 4,040
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2460.00
0.35 -1.15 -76.67% 2230.45
Previous Close 1.50
Open 1.50
High 2.55
Low 0.35
Vol 3,59,055
Open Interest (OI) 3,45,420
Change in OI -1,08,575
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2660.00
0.10 -0.40 -80.00% 2230.70
Previous Close 0.50
Open 0.55
High 0.60
Low 0.05
Vol 1,63,115
Open Interest (OI) 1,94,425
Change in OI -1,13,625
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1720.00
0.10 -0.40 -80.00% 2230.70
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 1,010
Open Interest (OI) 6,565
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2500.00
0.25 -1.00 -80.00% 2230.55
Previous Close 1.25
Open 2.00
High 4.00
Low 0.25
Vol 15,60,450
Open Interest (OI) 12,12,500
Change in OI -7,45,380
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2200.00
3.15 -12.95 -80.43% 2227.65
Previous Close 16.10
Open 3.55
High 12.75
Low 1.70
Vol 93,96,030
Open Interest (OI) 9,41,320
Change in OI 13,130
Bid Price 2.50
Offer Price 3.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2600.00
0.10 -0.45 -81.82% 2230.70
Previous Close 0.55
Open 0.95
High 1.00
Low 0.10
Vol 3,10,070
Open Interest (OI) 3,67,135
Change in OI -1,14,635
Bid Price 0.10
Offer Price 0.15
Bid Quantity 19,190
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2540.00
0.15 -0.70 -82.35% 2230.65
Previous Close 0.85
Open 0.75
High 1.85
Low 0.10
Vol 96,960
Open Interest (OI) 1,60,085
Change in OI -21,715
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,595
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1840.00
0.05 -0.25 -83.33% 2230.75
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 3,030
Open Interest (OI) 15,150
Change in OI -3,030
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,020
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2040.00
0.20 -1.05 -84.00% 2230.60
Previous Close 1.25
Open 0.40
High 1.00
Low 0.15
Vol 69,690
Open Interest (OI) 2,24,220
Change in OI -10,100
Bid Price 0.15
Offer Price 0.30
Bid Quantity 10,100
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1800.00
0.05 -0.30 -85.71% 2230.75
Previous Close 0.35
Open 0.20
High 0.25
Low 0.05
Vol 1,18,170
Open Interest (OI) 4,34,300
Change in OI -94,940
Bid Price 0.05
Offer Price 0.10
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1960.00
0.10 -0.60 -85.71% 2230.70
Previous Close 0.70
Open 0.15
High 0.30
Low 0.05
Vol 35,855
Open Interest (OI) 64,640
Change in OI -11,615
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,565
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2520.00
0.15 -0.90 -85.71% 2230.65
Previous Close 1.05
Open 0.90
High 1.75
Low 0.15
Vol 1,20,190
Open Interest (OI) 93,425
Change in OI -54,035
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2020.00
0.15 -0.90 -85.71% 2230.65
Previous Close 1.05
Open 0.95
High 1.00
Low 0.10
Vol 50,500
Open Interest (OI) 79,790
Change in OI -14,645
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2180.00
1.30 -8.85 -87.19% 2229.50
Previous Close 10.15
Open 3.60
High 6.25
Low 0.95
Vol 32,65,330
Open Interest (OI) 1,66,650
Change in OI -1,02,010
Bid Price 1.10
Offer Price 1.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1900.00
0.05 -0.35 -87.50% 2230.75
Previous Close 0.40
Open 0.10
High 0.15
Low 0.05
Vol 1,39,885
Open Interest (OI) 4,52,985
Change in OI -82,315
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2640.00
0.05 -0.40 -88.89% 2230.75
Previous Close 0.45
Open 0.50
High 1.00
Low 0.05
Vol 22,220
Open Interest (OI) 53,530
Change in OI -11,615
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2000.00
0.10 -0.85 -89.47% 2230.70
Previous Close 0.95
Open 0.85
High 0.85
Low 0.05
Vol 3,65,115
Open Interest (OI) 14,54,900
Change in OI -1,69,680
Bid Price 0.05
Offer Price 0.15
Bid Quantity 46,965
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2160.00
0.65 -5.65 -89.68% 2230.15
Previous Close 6.30
Open 1.85
High 3.00
Low 0.45
Vol 23,68,960
Open Interest (OI) 2,00,990
Change in OI -2,05,030
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1940.00
0.05 -0.45 -90.00% 2230.75
Previous Close 0.50
Open 0.10
High 0.20
Low 0.05
Vol 26,260
Open Interest (OI) 68,680
Change in OI -2,525
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
CE2620.00
0.05 -0.50 -90.91% 2230.75
Previous Close 0.55
Open 0.40
High 0.55
Low 0.05
Vol 20,200
Open Interest (OI) 41,410
Change in OI -7,070
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE1980.00
0.05 -0.60 -92.31% 2230.75
Previous Close 0.65
Open 2.00
High 2.05
Low 0.05
Vol 38,885
Open Interest (OI) 99,990
Change in OI -19,190
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,525
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2060.00
0.10 -1.25 -92.59% 2230.70
Previous Close 1.35
Open 0.55
High 0.90
Low 0.10
Vol 1,10,090
Open Interest (OI) 1,67,155
Change in OI -19,695
Bid Price 0.10
Offer Price 0.30
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2140.00
0.30 -4.05 -93.10% 2230.50
Previous Close 4.35
Open 1.95
High 2.20
Low 0.20
Vol 9,40,310
Open Interest (OI) 2,39,370
Change in OI -76,255
Bid Price 0.25
Offer Price 0.45
Bid Quantity 6,060
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2100.00
0.15 -2.25 -93.75% 2230.65
Previous Close 2.40
Open 1.15
High 1.15
Low 0.05
Vol 15,54,900
Open Interest (OI) 9,84,245
Change in OI -1,75,235
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2080.00
0.10 -1.65 -94.29% 2230.70
Previous Close 1.75
Open 1.05
High 1.05
Low 0.05
Vol 1,52,510
Open Interest (OI) 1,67,660
Change in OI -31,815
Bid Price 0.10
Offer Price 0.15
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-09-2020
OPTSTK
PE2120.00
0.15 -3.15 -95.45% 2230.65
Previous Close 3.30
Open 1.30
High 1.95
Low 0.15
Vol 5,85,295
Open Interest (OI) 1,63,115
Change in OI -6,060
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
4.00 3.85 2566.67% 2226.80
Previous Close 0.15
Open 3.80
High 4.00
Low 3.45
Vol 2,020
Open Interest (OI) 1,010
Change in OI 505
Bid Price 1.40
Offer Price 4.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
5.65 5.35 1783.33% 2225.15
Previous Close 0.30
Open 7.35
High 8.50
Low 5.50
Vol 6,565
Open Interest (OI) 2,020
Change in OI 0
Bid Price 3.20
Offer Price 8.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
254.00 38.00 17.59% 1976.80
Previous Close 216.00
Open 254.00
High 254.00
Low 254.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 169.40
Offer Price 273.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
30.00 3.90 14.94% 2200.80
Previous Close 26.10
Open 33.65
High 44.00
Low 27.50
Vol 18,77,590
Open Interest (OI) 12,87,750
Change in OI 3,09,565
Bid Price 29.80
Offer Price 30.00
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
15.50 1.95 14.39% 2215.30
Previous Close 13.55
Open 18.00
High 19.15
Low 14.20
Vol 10,605
Open Interest (OI) 20,705
Change in OI 1,010
Bid Price 12.00
Offer Price 16.00
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
27.00 3.30 13.92% 2203.80
Previous Close 23.70
Open 24.00
High 28.45
Low 24.00
Vol 4,545
Open Interest (OI) 4,040
Change in OI 1,515
Bid Price 24.30
Offer Price 27.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
32.70 3.95 13.74% 2198.10
Previous Close 28.75
Open 47.25
High 47.40
Low 30.00
Vol 11,615
Open Interest (OI) 19,695
Change in OI 1,010
Bid Price 32.00
Offer Price 33.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
12.60 1.50 13.51% 2218.20
Previous Close 11.10
Open 14.45
High 20.25
Low 11.05
Vol 4,62,580
Open Interest (OI) 3,79,255
Change in OI 1,21,200
Bid Price 12.60
Offer Price 12.85
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
13.35 1.50 12.66% 2217.45
Previous Close 11.85
Open 20.00
High 22.00
Low 12.15
Vol 56,560
Open Interest (OI) 66,155
Change in OI 21,715
Bid Price 13.35
Offer Price 14.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
168.15 18.15 12.10% 2062.65
Previous Close 150.00
Open 168.15
High 168.15
Low 168.15
Vol 505
Open Interest (OI) 2,525
Change in OI -505
Bid Price 105.05
Offer Price 149.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
17.20 1.80 11.69% 2213.60
Previous Close 15.40
Open 20.00
High 28.00
Low 15.95
Vol 11,02,420
Open Interest (OI) 7,30,230
Change in OI 2,82,800
Bid Price 17.20
Offer Price 17.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
54.50 5.65 11.57% 2176.30
Previous Close 48.85
Open 63.35
High 75.40
Low 49.50
Vol 2,35,330
Open Interest (OI) 73,225
Change in OI 28,280
Bid Price 53.70
Offer Price 58.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
49.20 5.00 11.31% 2181.60
Previous Close 44.20
Open 55.50
High 68.95
Low 45.00
Vol 26,02,770
Open Interest (OI) 16,30,140
Change in OI 3,58,040
Bid Price 49.05
Offer Price 49.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
59.80 5.65 10.43% 2171.00
Previous Close 54.15
Open 69.85
High 82.30
Low 54.70
Vol 4,61,065
Open Interest (OI) 1,54,530
Change in OI 37,875
Bid Price 59.85
Offer Price 60.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
43.95 3.95 9.88% 2186.85
Previous Close 40.00
Open 50.00
High 62.70
Low 40.00
Vol 3,09,565
Open Interest (OI) 1,00,495
Change in OI 15,655
Bid Price 44.05
Offer Price 48.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
580.00 50.80 9.60% 1650.80
Previous Close 529.20
Open 580.00
High 580.00
Low 580.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 518.95
Offer Price 610.00
Bid Quantity 11,615
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
80.00 7.00 9.59% 2150.80
Previous Close 73.00
Open 104.70
High 107.00
Low 72.70
Vol 41,42,520
Open Interest (OI) 17,56,390
Change in OI 6,54,480
Bid Price 80.00
Offer Price 80.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
35.50 3.05 9.40% 2195.30
Previous Close 32.45
Open 43.30
High 58.00
Low 33.00
Vol 1,19,180
Open Interest (OI) 1,03,525
Change in OI 6,060
Bid Price 34.85
Offer Price 37.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
72.50 5.90 8.86% 2158.30
Previous Close 66.60
Open 82.95
High 98.00
Low 66.35
Vol 4,82,275
Open Interest (OI) 1,70,690
Change in OI 43,430
Bid Price 72.50
Offer Price 73.65
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
87.35 7.00 8.71% 2143.45
Previous Close 80.35
Open 108.15
High 115.90
Low 80.15
Vol 6,33,270
Open Interest (OI) 1,52,005
Change in OI 58,075
Bid Price 87.00
Offer Price 88.40
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
95.85 7.55 8.55% 2134.95
Previous Close 88.30
Open 108.50
High 125.10
Low 87.35
Vol 11,63,520
Open Interest (OI) 2,87,345
Change in OI 1,44,935
Bid Price 95.55
Offer Price 96.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
38.75 2.90 8.09% 2192.05
Previous Close 35.85
Open 42.80
High 57.00
Low 36.45
Vol 1,02,010
Open Interest (OI) 89,385
Change in OI 6,060
Bid Price 39.30
Offer Price 41.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
125.30 9.35 8.06% 2105.50
Previous Close 115.95
Open 147.10
High 156.85
Low 115.00
Vol 7,74,670
Open Interest (OI) 6,02,970
Change in OI 1,70,185
Bid Price 124.50
Offer Price 125.40
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
65.35 4.85 8.02% 2165.45
Previous Close 60.50
Open 73.65
High 89.80
Low 60.05
Vol 5,75,700
Open Interest (OI) 2,34,825
Change in OI 56,560
Bid Price 65.20
Offer Price 66.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
114.80 8.20 7.69% 2116.00
Previous Close 106.60
Open 138.80
High 145.15
Low 106.50
Vol 3,10,070
Open Interest (OI) 87,870
Change in OI 24,240
Bid Price 114.05
Offer Price 115.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
104.55 7.20 7.40% 2126.25
Previous Close 97.35
Open 124.90
High 135.00
Low 97.15
Vol 7,11,040
Open Interest (OI) 2,16,140
Change in OI 1,18,170
Bid Price 105.55
Offer Price 106.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
562.00 37.70 7.19% 1668.80
Previous Close 524.30
Open 562.00
High 562.00
Low 560.00
Vol 1,515
Open Interest (OI) 11,615
Change in OI 1,515
Bid Price 485.60
Offer Price 609.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
450.00 29.00 6.89% 1780.80
Previous Close 421.00
Open 475.05
High 475.05
Low 435.00
Vol 21,210
Open Interest (OI) 44,440
Change in OI 19,190
Bid Price 400.05
Offer Price 469.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
23.00 1.30 5.99% 2207.80
Previous Close 21.70
Open 24.70
High 42.40
Low 21.35
Vol 43,430
Open Interest (OI) 23,230
Change in OI 22,725
Bid Price 23.80
Offer Price 25.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
260.00 13.15 5.33% 1970.80
Previous Close 246.85
Open 285.00
High 300.00
Low 253.00
Vol 59,085
Open Interest (OI) 1,15,140
Change in OI 24,240
Bid Price 258.15
Offer Price 268.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
305.00 15.00 5.17% 1925.80
Previous Close 290.00
Open 305.00
High 305.00
Low 305.00
Vol 505
Open Interest (OI) 1,515
Change in OI 505
Bid Price 264.15
Offer Price 387.20
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
185.00 8.85 5.02% 2045.80
Previous Close 176.15
Open 220.00
High 222.00
Low 171.00
Vol 1,21,705
Open Interest (OI) 2,45,935
Change in OI -9,595
Bid Price 183.05
Offer Price 189.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
144.00 6.55 4.77% 2086.80
Previous Close 137.45
Open 207.05
High 207.05
Low 137.25
Vol 10,605
Open Interest (OI) 14,645
Change in OI 2,525
Bid Price 144.00
Offer Price 160.65
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
160.00 6.00 3.90% 2070.80
Previous Close 154.00
Open 174.00
High 174.05
Low 148.30
Vol 5,050
Open Interest (OI) 13,635
Change in OI 3,030
Bid Price 146.75
Offer Price 174.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
350.00 8.00 2.34% 1880.80
Previous Close 342.00
Open 370.30
High 370.30
Low 335.90
Vol 4,545
Open Interest (OI) 21,210
Change in OI 3,535
Bid Price 304.05
Offer Price 384.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
614.00 9.35 1.55% 1616.80
Previous Close 604.65
Open 632.50
High 636.80
Low 614.00
Vol 6,060
Open Interest (OI) 11,110
Change in OI 5,555
Bid Price 551.40
Offer Price 700.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
172.20 2.45 1.44% 2058.60
Previous Close 169.75
Open 188.35
High 188.35
Low 172.20
Vol 1,515
Open Interest (OI) 5,050
Change in OI 505
Bid Price 87.65
Offer Price 189.15
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
501.50 0.00 0.00% 1729.30
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 349.65
Offer Price 472.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
175.00 0.00 0.00% 2055.80
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 150.95
Offer Price 259.70
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
116.40 0.00 0.00% 2114.40
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 132.05
Offer Price 242.05
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1683.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 486.45
Offer Price 634.35
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% 1685.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 412.65
Offer Price 557.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
0.35 0.00 0.00% 2230.45
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 1.10
Offer Price 3.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
380.00 0.00 0.00% 1850.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,070
Change in OI 0
Bid Price 314.55
Offer Price 397.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
191.90 0.00 0.00% 2038.90
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 164.15
Offer Price 307.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
302.00 0.00 0.00% 1928.80
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 189.00
Offer Price 287.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
281.95 -12.60 -4.28% 1948.85
Previous Close 294.55
Open 220.00
High 298.00
Low 220.00
Vol 26,765
Open Interest (OI) 80,800
Change in OI 5,555
Bid Price 273.15
Offer Price 301.35
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
184.25 -10.05 -5.17% 2046.55
Previous Close 194.30
Open 175.85
High 184.25
Low 174.60
Vol 2,525
Open Interest (OI) 7,575
Change in OI 1,010
Bid Price 175.85
Offer Price 198.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
102.70 -5.70 -5.26% 2128.10
Previous Close 108.40
Open 96.65
High 115.40
Low 87.20
Vol 4,27,230
Open Interest (OI) 1,15,140
Change in OI 61,610
Bid Price 99.35
Offer Price 102.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
113.25 -6.45 -5.39% 2117.55
Previous Close 119.70
Open 105.75
High 126.95
Low 95.85
Vol 2,69,165
Open Interest (OI) 1,02,515
Change in OI 31,815
Bid Price 107.90
Offer Price 114.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
160.50 -9.50 -5.59% 2070.30
Previous Close 170.00
Open 146.90
High 170.40
Low 144.45
Vol 34,340
Open Interest (OI) 36,360
Change in OI 3,030
Bid Price 142.15
Offer Price 164.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
125.70 -7.45 -5.60% 2105.10
Previous Close 133.15
Open 109.30
High 134.60
Low 109.30
Vol 76,760
Open Interest (OI) 63,630
Change in OI 9,595
Bid Price 90.35
Offer Price 125.80
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
150.00 -9.10 -5.72% 2080.80
Previous Close 159.10
Open 138.40
High 162.70
Low 123.85
Vol 35,855
Open Interest (OI) 41,915
Change in OI 505
Bid Price 131.75
Offer Price 159.60
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
134.95 -9.85 -6.80% 2095.85
Previous Close 144.80
Open 122.75
High 152.00
Low 118.00
Vol 4,35,310
Open Interest (OI) 5,58,530
Change in OI 56,560
Bid Price 134.40
Offer Price 137.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
91.15 -7.50 -7.60% 2139.65
Previous Close 98.65
Open 79.75
High 104.00
Low 77.00
Vol 2,63,610
Open Interest (OI) 97,970
Change in OI 38,380
Bid Price 89.25
Offer Price 91.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
171.80 -14.30 -7.68% 2059.00
Previous Close 186.10
Open 160.35
High 189.60
Low 158.65
Vol 12,625
Open Interest (OI) 18,180
Change in OI 4,545
Bid Price 153.25
Offer Price 178.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
72.50 -6.10 -7.76% 2158.30
Previous Close 78.60
Open 63.20
High 83.95
Low 61.50
Vol 1,90,890
Open Interest (OI) 65,650
Change in OI 34,845
Bid Price 70.95
Offer Price 73.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
56.05 -5.60 -9.08% 2174.75
Previous Close 61.65
Open 49.45
High 65.50
Low 47.60
Vol 1,62,105
Open Interest (OI) 59,590
Change in OI 15,655
Bid Price 54.45
Offer Price 73.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
193.05 -20.20 -9.47% 2037.75
Previous Close 213.25
Open 187.95
High 215.00
Low 185.00
Vol 34,340
Open Interest (OI) 1,11,605
Change in OI 16,665
Bid Price 191.75
Offer Price 208.60
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
43.10 -4.60 -9.64% 2187.70
Previous Close 47.70
Open 38.95
High 51.95
Low 36.05
Vol 12,59,470
Open Interest (OI) 9,19,100
Change in OI 1,61,600
Bid Price 41.85
Offer Price 43.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
63.30 -6.90 -9.83% 2167.50
Previous Close 70.20
Open 55.45
High 74.45
Low 54.00
Vol 2,28,260
Open Interest (OI) 1,37,360
Change in OI 23,230
Bid Price 62.50
Offer Price 65.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
78.00 -9.60 -10.96% 2152.80
Previous Close 87.60
Open 84.50
High 93.45
Low 65.45
Vol 14,00,360
Open Interest (OI) 8,75,165
Change in OI 1,90,890
Bid Price 78.25
Offer Price 81.15
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
48.90 -6.05 -11.01% 2181.90
Previous Close 54.95
Open 46.00
High 58.45
Low 42.00
Vol 64,135
Open Interest (OI) 20,705
Change in OI 2,020
Bid Price 32.70
Offer Price 48.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
31.50 -5.35 -14.52% 2199.30
Previous Close 36.85
Open 28.50
High 37.05
Low 28.50
Vol 15,655
Open Interest (OI) 21,210
Change in OI 5,050
Bid Price 31.00
Offer Price 48.65
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
1.40 -0.25 -15.15% 2229.40
Previous Close 1.65
Open 1.65
High 3.95
Low 1.25
Vol 13,635
Open Interest (OI) 11,110
Change in OI 6,060
Bid Price 1.35
Offer Price 2.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
20.20 -3.65 -15.30% 2210.60
Previous Close 23.85
Open 23.00
High 25.85
Low 17.00
Vol 11,70,080
Open Interest (OI) 9,14,050
Change in OI 1,32,310
Bid Price 19.80
Offer Price 20.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
24.00 -4.40 -15.49% 2206.80
Previous Close 28.40
Open 12.50
High 26.00
Low 12.50
Vol 11,110
Open Interest (OI) 6,060
Change in OI 2,525
Bid Price 20.00
Offer Price 35.00
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
35.00 -6.70 -16.07% 2195.80
Previous Close 41.70
Open 32.00
High 42.90
Low 30.55
Vol 61,105
Open Interest (OI) 31,815
Change in OI 3,030
Bid Price 32.00
Offer Price 43.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
26.50 -5.40 -16.93% 2204.30
Previous Close 31.90
Open 26.35
High 32.00
Low 24.00
Vol 17,675
Open Interest (OI) 23,230
Change in OI 6,565
Bid Price 24.15
Offer Price 29.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
4.55 -1.00 -18.02% 2226.25
Previous Close 5.55
Open 4.10
High 6.80
Low 4.00
Vol 1,22,210
Open Interest (OI) 3,83,800
Change in OI 28,280
Bid Price 4.60
Offer Price 4.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
15.50 -3.85 -19.90% 2215.30
Previous Close 19.35
Open 14.00
High 21.60
Low 11.35
Vol 14,140
Open Interest (OI) 10,605
Change in OI 5,555
Bid Price 9.50
Offer Price 20.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
8.90 -2.25 -20.18% 2221.90
Previous Close 11.15
Open 9.75
High 12.00
Low 7.65
Vol 2,37,350
Open Interest (OI) 4,78,235
Change in OI 45,955
Bid Price 8.90
Offer Price 9.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2660.00
420.00 -149.10 -26.20% 1810.80
Previous Close 569.10
Open 410.00
High 420.00
Low 410.00
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 408.90
Offer Price 437.60
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
2.50 -1.30 -34.21% 2228.30
Previous Close 3.80
Open 2.90
High 3.80
Low 2.50
Vol 23,735
Open Interest (OI) 96,960
Change in OI 6,565
Bid Price 2.35
Offer Price 2.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
9.00 -6.00 -40.00% 2221.80
Previous Close 15.00
Open 15.00
High 15.00
Low 9.00
Vol 3,535
Open Interest (OI) 3,535
Change in OI 1,515
Bid Price 9.90
Offer Price 25.50
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
20.25 -69.20 -77.36% 2210.55
Previous Close 89.45
Open 20.90
High 23.65
Low 20.25
Vol 2,020
Open Interest (OI) 1,010
Change in OI 0
Bid Price 19.10
Offer Price 24.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
2.00 -39.60 -95.19% 2228.80
Previous Close 41.60
Open 0.15
High 2.00
Low 0.15
Vol 1,515
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.95
Offer Price 3.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
38.90 13.90 55.60% 2191.90
Previous Close 25.00
Open 38.90
High 38.90
Low 38.90
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 26.20
Offer Price 34.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
23.05 7.20 45.43% 2207.75
Previous Close 15.85
Open 27.55
High 27.55
Low 23.05
Vol 1,010
Open Interest (OI) 6,565
Change in OI -505
Bid Price 18.65
Offer Price 27.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
41.00 5.55 15.66% 2189.80
Previous Close 35.45
Open 41.95
High 42.00
Low 41.00
Vol 2,020
Open Interest (OI) 9,090
Change in OI 1,515
Bid Price 35.60
Offer Price 49.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
123.70 7.70 6.64% 2107.10
Previous Close 116.00
Open 106.35
High 123.70
Low 104.00
Vol 6,060
Open Interest (OI) 14,645
Change in OI 2,525
Bid Price 109.90
Offer Price 115.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
85.85 2.85 3.43% 2144.95
Previous Close 83.00
Open 105.75
High 105.75
Low 80.00
Vol 9,090
Open Interest (OI) 19,190
Change in OI 0
Bid Price 83.90
Offer Price 86.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
56.55 1.55 2.82% 2174.25
Previous Close 55.00
Open 65.00
High 65.95
Low 55.15
Vol 6,060
Open Interest (OI) 24,745
Change in OI -505
Bid Price 56.30
Offer Price 60.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
122.30 3.30 2.77% 2108.50
Previous Close 119.00
Open 146.55
High 146.55
Low 117.00
Vol 12,120
Open Interest (OI) 24,240
Change in OI 2,020
Bid Price 115.10
Offer Price 127.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
60.00 0.00 0.00% 2170.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 66.55
Offer Price 113.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
191.50 0.00 0.00% 2039.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
178.00 0.00 0.00% 2052.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,070
Change in OI 0
Bid Price 223.95
Offer Price 0.00
Bid Quantity 1,010
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
166.10 -0.40 -0.24% 2064.70
Previous Close 166.50
Open 160.75
High 173.20
Low 160.75
Vol 2,020
Open Interest (OI) 6,060
Change in OI -505
Bid Price 157.45
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
PE2000.00
41.90 -1.50 -3.46% 2188.90
Previous Close 43.40
Open 42.50
High 45.00
Low 41.90
Vol 4,040
Open Interest (OI) 6,060
Change in OI 2,020
Bid Price 39.40
Offer Price 44.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
74.00 -5.35 -6.74% 2156.80
Previous Close 79.35
Open 78.00
High 78.00
Low 74.00
Vol 1,515
Open Interest (OI) 6,060
Change in OI 505
Bid Price 71.00
Offer Price 112.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
171.00 -21.60 -11.21% 2059.80
Previous Close 192.60
Open 182.00
High 184.00
Low 163.00
Vol 5,050
Open Interest (OI) 5,050
Change in OI 3,535
Bid Price 161.95
Offer Price 172.10
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