Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2201.70
Change Change %
20.50 0.94%

Updated:25 Sep, 2020, 16:00 PM IST

BSE
2201.70
Change Change %
20.55 0.94%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
3.80 3.45 985.71% 2197.90
Previous Close 0.35
Open 3.80
High 4.05
Low 3.80
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 2.90
Offer Price 3.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
166.95 50.55 43.43% 2034.75
Previous Close 116.40
Open 172.40
High 172.40
Low 152.50
Vol 21,715
Open Interest (OI) 11,110
Change in OI 0
Bid Price 151.30
Offer Price 200.20
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
1.65 0.40 32.00% 2200.05
Previous Close 1.25
Open 1.50
High 1.65
Low 1.50
Vol 1,010
Open Interest (OI) 2,020
Change in OI 0
Bid Price 1.70
Offer Price 2.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2660.00
445.00 25.00 5.95% 1756.70
Previous Close 420.00
Open 445.00
High 445.00
Low 445.00
Vol 1,010
Open Interest (OI) 2,020
Change in OI -1,010
Bid Price 384.10
Offer Price 517.80
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
227.10 11.80 5.48% 1974.60
Previous Close 215.30
Open 227.10
High 227.10
Low 227.10
Vol 505
Open Interest (OI) 8,080
Change in OI -505
Bid Price 190.60
Offer Price 217.80
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
317.90 16.10 5.33% 1883.80
Previous Close 301.80
Open 319.60
High 324.10
Low 295.45
Vol 18,180
Open Interest (OI) 36,360
Change in OI 505
Bid Price 311.70
Offer Price 318.50
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
516.00 25.85 5.27% 1685.70
Previous Close 490.15
Open 510.40
High 516.00
Low 492.00
Vol 6,060
Open Interest (OI) 52,015
Change in OI 0
Bid Price 475.50
Offer Price 519.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
409.40 19.40 4.97% 1792.30
Previous Close 390.00
Open 416.00
High 416.00
Low 385.00
Vol 31,815
Open Interest (OI) 1,71,700
Change in OI 0
Bid Price 402.40
Offer Price 413.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
402.30 15.20 3.93% 1799.40
Previous Close 387.10
Open 402.30
High 402.30
Low 402.30
Vol 505
Open Interest (OI) 9,090
Change in OI 0
Bid Price 361.05
Offer Price 459.85
Bid Quantity 3,030
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
227.00 8.50 3.89% 1974.70
Previous Close 218.50
Open 233.00
High 238.45
Low 208.40
Vol 64,640
Open Interest (OI) 1,77,255
Change in OI 1,515
Bid Price 212.05
Offer Price 229.45
Bid Quantity 5,555
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
571.95 6.95 1.23% 1629.75
Previous Close 565.00
Open 571.90
High 571.95
Low 571.90
Vol 1,010
Open Interest (OI) 32,320
Change in OI 0
Bid Price 510.95
Offer Price 652.10
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
151.35 1.30 0.87% 2050.35
Previous Close 150.05
Open 165.00
High 165.00
Low 140.00
Vol 2,61,085
Open Interest (OI) 3,26,735
Change in OI -1,515
Bid Price 148.60
Offer Price 152.95
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
114.95 0.25 0.22% 2086.75
Previous Close 114.70
Open 123.95
High 127.95
Low 104.55
Vol 1,62,105
Open Interest (OI) 66,660
Change in OI 3,030
Bid Price 112.75
Offer Price 118.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
140.25 0.25 0.18% 2061.45
Previous Close 140.00
Open 147.15
High 147.65
Low 128.00
Vol 27,775
Open Interest (OI) 18,180
Change in OI -505
Bid Price 90.90
Offer Price 140.15
Bid Quantity 8,080
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
501.50 0.00 0.00% 1700.20
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 338.30
Offer Price 413.05
Bid Quantity 2,525
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
540.00 0.00 0.00% 1661.70
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 493.75
Offer Price 630.45
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
268.00 0.00 0.00% 1933.70
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 254.35
Offer Price 309.85
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
191.90 0.00 0.00% 2009.80
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 219.15
Offer Price 301.20
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
235.00 0.00 0.00% 1966.70
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 197.80
Offer Price 251.20
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1654.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 455.80
Offer Price 594.85
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% 1656.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 386.65
Offer Price 519.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
295.00 0.00 0.00% 1906.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,575
Change in OI 0
Bid Price 291.75
Offer Price 303.60
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
254.00 0.00 0.00% 1947.70
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 143.40
Offer Price 205.95
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
125.50 -2.05 -1.61% 2076.20
Previous Close 127.55
Open 140.85
High 140.85
Low 117.15
Vol 25,250
Open Interest (OI) 29,290
Change in OI 1,515
Bid Price 118.45
Offer Price 141.15
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
104.00 -2.15 -2.03% 2097.70
Previous Close 106.15
Open 114.40
High 118.90
Low 94.80
Vol 5,63,580
Open Interest (OI) 94,435
Change in OI 4,040
Bid Price 103.25
Offer Price 104.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
76.65 -3.15 -3.95% 2125.05
Previous Close 79.80
Open 88.75
High 89.90
Low 69.60
Vol 8,80,720
Open Interest (OI) 3,83,295
Change in OI 5,050
Bid Price 76.15
Offer Price 77.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
84.00 -3.60 -4.11% 2117.70
Previous Close 87.60
Open 95.00
High 98.95
Low 77.90
Vol 13,13,500
Open Interest (OI) 2,72,700
Change in OI 4,040
Bid Price 84.30
Offer Price 85.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
93.80 -4.25 -4.33% 2107.90
Previous Close 98.05
Open 105.00
High 108.65
Low 86.00
Vol 39,33,950
Open Interest (OI) 13,79,660
Change in OI 18,680
Bid Price 93.70
Offer Price 93.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
62.00 -3.10 -4.76% 2139.70
Previous Close 65.10
Open 71.95
High 74.35
Low 56.35
Vol 6,51,450
Open Interest (OI) 3,31,280
Change in OI 7,575
Bid Price 61.15
Offer Price 62.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
309.35 -15.65 -4.82% 1892.35
Previous Close 325.00
Open 313.95
High 331.35
Low 304.00
Vol 66,660
Open Interest (OI) 75,245
Change in OI 19,695
Bid Price 241.35
Offer Price 311.90
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
68.45 -4.15 -5.72% 2133.25
Previous Close 72.60
Open 78.05
High 83.40
Low 63.00
Vol 8,85,265
Open Interest (OI) 4,43,390
Change in OI 0
Bid Price 68.25
Offer Price 69.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
49.50 -3.30 -6.25% 2152.20
Previous Close 52.80
Open 58.90
High 61.95
Low 44.55
Vol 5,20,150
Open Interest (OI) 2,44,925
Change in OI 4,040
Bid Price 49.00
Offer Price 50.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
190.05 -13.85 -6.79% 2011.65
Previous Close 203.90
Open 192.50
High 206.00
Low 190.05
Vol 1,515
Open Interest (OI) 19,190
Change in OI 505
Bid Price 123.95
Offer Price 195.85
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
54.95 -4.05 -6.86% 2146.75
Previous Close 59.00
Open 63.45
High 67.85
Low 50.00
Vol 62,83,210
Open Interest (OI) 22,31,090
Change in OI 10,610
Bid Price 54.80
Offer Price 55.00
Bid Quantity 505
Offer Quantity 9,595
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
222.00 -17.25 -7.21% 1979.70
Previous Close 239.25
Open 224.75
High 246.30
Low 210.95
Vol 51,005
Open Interest (OI) 1,54,025
Change in OI 18,180
Bid Price 156.95
Offer Price 223.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
11.95 -1.00 -7.72% 2189.75
Previous Close 12.95
Open 16.45
High 18.35
Low 10.30
Vol 67,165
Open Interest (OI) 33,835
Change in OI 505
Bid Price 11.00
Offer Price 13.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
44.00 -4.05 -8.43% 2157.70
Previous Close 48.05
Open 52.85
High 55.70
Low 39.65
Vol 7,05,990
Open Interest (OI) 2,66,640
Change in OI 7,575
Bid Price 43.70
Offer Price 44.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
38.80 -4.10 -9.56% 2162.90
Previous Close 42.90
Open 49.95
High 49.95
Low 34.75
Vol 4,91,870
Open Interest (OI) 2,35,835
Change in OI 6,060
Bid Price 39.00
Offer Price 39.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
175.20 -19.60 -10.06% 2026.50
Previous Close 194.80
Open 197.50
High 197.50
Low 172.70
Vol 6,565
Open Interest (OI) 38,885
Change in OI 1,010
Bid Price 173.45
Offer Price 177.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
34.70 -4.15 -10.68% 2167.00
Previous Close 38.85
Open 44.00
High 44.30
Low 31.00
Vol 4,63,085
Open Interest (OI) 1,33,825
Change in OI 8,080
Bid Price 34.70
Offer Price 35.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
161.00 -20.15 -11.12% 2040.70
Previous Close 181.15
Open 184.05
High 185.00
Low 155.65
Vol 16,665
Open Interest (OI) 43,935
Change in OI 3,030
Bid Price 145.40
Offer Price 165.30
Bid Quantity 4,040
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
177.60 -23.10 -11.51% 2024.10
Previous Close 200.70
Open 184.05
High 184.05
Low 168.00
Vol 3,535
Open Interest (OI) 5,050
Change in OI 0
Bid Price 176.35
Offer Price 185.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
146.00 -19.50 -11.78% 2055.70
Previous Close 165.50
Open 152.00
High 168.90
Low 137.50
Vol 2,48,965
Open Interest (OI) 6,29,230
Change in OI -9,090
Bid Price 143.95
Offer Price 146.70
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
27.35 -3.85 -12.34% 2174.35
Previous Close 31.20
Open 34.30
High 35.75
Low 23.65
Vol 3,58,550
Open Interest (OI) 1,52,510
Change in OI 5,050
Bid Price 27.25
Offer Price 28.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
31.00 -4.40 -12.43% 2170.70
Previous Close 35.40
Open 39.65
High 40.00
Low 27.25
Vol 34,32,480
Open Interest (OI) 20,77,570
Change in OI 16,160
Bid Price 31.00
Offer Price 31.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
1.75 -0.25 -12.50% 2199.95
Previous Close 2.00
Open 1.55
High 2.50
Low 1.55
Vol 60,095
Open Interest (OI) 60,095
Change in OI -6,565
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
130.75 -20.60 -13.61% 2070.95
Previous Close 151.35
Open 135.00
High 156.80
Low 127.30
Vol 57,570
Open Interest (OI) 63,125
Change in OI 0
Bid Price 129.65
Offer Price 142.10
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
119.10 -19.10 -13.82% 2082.60
Previous Close 138.20
Open 126.75
High 142.00
Low 112.05
Vol 81,810
Open Interest (OI) 1,21,705
Change in OI 2,525
Bid Price 117.65
Offer Price 125.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
10.00 -1.70 -14.53% 2191.70
Previous Close 11.70
Open 12.50
High 13.95
Low 7.90
Vol 8,93,850
Open Interest (OI) 9,32,735
Change in OI -5,050
Bid Price 9.90
Offer Price 10.05
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
21.15 -3.70 -14.89% 2180.55
Previous Close 24.85
Open 27.05
High 28.95
Low 18.05
Vol 3,96,930
Open Interest (OI) 2,07,555
Change in OI 1,515
Bid Price 20.90
Offer Price 22.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
23.90 -4.20 -14.95% 2177.80
Previous Close 28.10
Open 28.55
High 32.05
Low 20.85
Vol 2,91,385
Open Interest (OI) 1,10,595
Change in OI 4,040
Bid Price 23.85
Offer Price 24.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
97.55 -17.20 -14.99% 2104.15
Previous Close 114.75
Open 107.65
High 119.10
Low 89.75
Vol 2,02,000
Open Interest (OI) 1,35,845
Change in OI -505
Bid Price 87.30
Offer Price 100.25
Bid Quantity 3,535
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
15.20 -2.90 -16.02% 2186.50
Previous Close 18.10
Open 20.50
High 21.05
Low 12.75
Vol 1,15,645
Open Interest (OI) 53,025
Change in OI 1,010
Bid Price 11.65
Offer Price 15.55
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
105.45 -21.40 -16.87% 2096.25
Previous Close 126.85
Open 113.30
High 129.95
Low 100.85
Vol 1,24,735
Open Interest (OI) 1,19,685
Change in OI -505
Bid Price 105.95
Offer Price 111.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
86.00 -17.60 -16.99% 2115.70
Previous Close 103.60
Open 100.00
High 107.35
Low 78.80
Vol 16,75,080
Open Interest (OI) 14,61,470
Change in OI 4,040
Bid Price 83.70
Offer Price 85.95
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
16.70 -3.45 -17.12% 2185.00
Previous Close 20.15
Open 21.45
High 24.00
Low 14.00
Vol 30,91,610
Open Interest (OI) 20,01,320
Change in OI -500
Bid Price 16.70
Offer Price 16.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
7.85 -1.65 -17.37% 2193.85
Previous Close 9.50
Open 10.25
High 10.95
Low 6.25
Vol 72,720
Open Interest (OI) 76,255
Change in OI 505
Bid Price 7.15
Offer Price 7.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
8.30 -1.75 -17.41% 2193.40
Previous Close 10.05
Open 11.00
High 11.00
Low 7.05
Vol 56,560
Open Interest (OI) 31,815
Change in OI 1,010
Bid Price 8.10
Offer Price 9.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
6.70 -1.45 -17.79% 2195.00
Previous Close 8.15
Open 8.55
High 9.80
Low 5.70
Vol 4,38,340
Open Interest (OI) 4,81,770
Change in OI -505
Bid Price 6.55
Offer Price 6.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
13.20 -2.95 -18.27% 2188.50
Previous Close 16.15
Open 17.00
High 18.90
Low 11.65
Vol 1,78,265
Open Interest (OI) 68,175
Change in OI -505
Bid Price 13.00
Offer Price 15.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
75.65 -17.10 -18.44% 2126.05
Previous Close 92.75
Open 82.60
High 96.00
Low 69.75
Vol 7,17,605
Open Interest (OI) 1,48,975
Change in OI 3,030
Bid Price 75.60
Offer Price 75.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
66.50 -15.65 -19.05% 2135.20
Previous Close 82.15
Open 74.60
High 85.85
Low 61.10
Vol 7,27,705
Open Interest (OI) 4,45,915
Change in OI 5,050
Bid Price 60.25
Offer Price 67.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
59.00 -14.45 -19.67% 2142.70
Previous Close 73.45
Open 64.50
High 76.55
Low 53.75
Vol 3,84,305
Open Interest (OI) 1,37,865
Change in OI 4,545
Bid Price 53.20
Offer Price 58.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
9.00 -2.30 -20.35% 2192.70
Previous Close 11.30
Open 15.00
High 17.00
Low 8.50
Vol 10,100
Open Interest (OI) 9,595
Change in OI -505
Bid Price 9.05
Offer Price 11.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
18.45 -4.80 -20.65% 2183.25
Previous Close 23.25
Open 25.05
High 25.75
Low 15.75
Vol 8,82,235
Open Interest (OI) 5,33,785
Change in OI 1,515
Bid Price 18.40
Offer Price 21.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
2.50 -0.70 -21.88% 2199.20
Previous Close 3.20
Open 2.50
High 3.10
Low 1.95
Vol 90,395
Open Interest (OI) 1,61,600
Change in OI 505
Bid Price 2.45
Offer Price 2.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
50.50 -14.65 -22.49% 2151.20
Previous Close 65.15
Open 58.25
High 68.30
Low 46.40
Vol 4,20,160
Open Interest (OI) 92,415
Change in OI 6,060
Bid Price 39.05
Offer Price 51.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
120.00 -35.90 -23.03% 2081.70
Previous Close 155.90
Open 132.00
High 132.20
Low 111.90
Vol 1,52,510
Open Interest (OI) 21,715
Change in OI 1,010
Bid Price 0.10
Offer Price 132.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
43.05 -14.20 -24.80% 2158.65
Previous Close 57.25
Open 53.95
High 59.90
Low 39.80
Vol 22,88,660
Open Interest (OI) 12,20,580
Change in OI 18,680
Bid Price 43.00
Offer Price 44.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
4.90 -1.65 -25.19% 2196.80
Previous Close 6.55
Open 6.60
High 14.95
Low 4.90
Vol 11,615
Open Interest (OI) 10,605
Change in OI 505
Bid Price 4.45
Offer Price 5.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
38.00 -12.80 -25.20% 2163.70
Previous Close 50.80
Open 46.95
High 52.60
Low 34.65
Vol 2,04,020
Open Interest (OI) 1,07,060
Change in OI -4,040
Bid Price 37.30
Offer Price 37.80
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
27.45 -10.30 -27.28% 2174.25
Previous Close 37.75
Open 32.25
High 39.35
Low 25.00
Vol 3,67,135
Open Interest (OI) 81,810
Change in OI 2,525
Bid Price 16.60
Offer Price 27.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
218.00 -84.00 -27.81% 1983.70
Previous Close 302.00
Open 203.00
High 218.00
Low 203.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 505
Bid Price 205.40
Offer Price 227.70
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
31.35 -13.15 -29.55% 2170.35
Previous Close 44.50
Open 43.95
High 45.40
Low 29.50
Vol 3,29,765
Open Interest (OI) 98,475
Change in OI 3,535
Bid Price 31.30
Offer Price 37.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
23.00 -9.75 -29.77% 2178.70
Previous Close 32.75
Open 28.35
High 34.30
Low 21.40
Vol 49,995
Open Interest (OI) 18,180
Change in OI 505
Bid Price 21.85
Offer Price 26.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
13.45 -5.90 -30.49% 2188.25
Previous Close 19.35
Open 16.00
High 22.00
Low 12.75
Vol 1,65,640
Open Interest (OI) 51,510
Change in OI 505
Bid Price 13.40
Offer Price 14.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
19.75 -8.70 -30.58% 2181.95
Previous Close 28.45
Open 25.00
High 29.80
Low 18.10
Vol 22,31,600
Open Interest (OI) 12,60,480
Change in OI -8,080
Bid Price 19.10
Offer Price 20.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
16.75 -7.40 -30.64% 2184.95
Previous Close 24.15
Open 20.05
High 25.00
Low 15.05
Vol 1,80,285
Open Interest (OI) 83,830
Change in OI 0
Bid Price 15.00
Offer Price 19.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
77.05 -39.45 -33.86% 2124.65
Previous Close 116.50
Open 68.00
High 80.20
Low 57.85
Vol 1,74,730
Open Interest (OI) 42,420
Change in OI 2,020
Bid Price 44.30
Offer Price 77.60
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
72.55 -37.80 -34.25% 2129.15
Previous Close 110.35
Open 81.95
High 85.05
Low 66.50
Vol 2,74,720
Open Interest (OI) 67,165
Change in OI 1,515
Bid Price 72.10
Offer Price 73.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
11.25 -6.10 -35.16% 2190.45
Previous Close 17.35
Open 16.35
High 20.00
Low 10.85
Vol 98,475
Open Interest (OI) 34,845
Change in OI 505
Bid Price 8.05
Offer Price 16.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2250.00
110.05 -60.55 -35.49% 2091.65
Previous Close 170.60
Open 110.05
High 110.05
Low 110.05
Vol 505
Open Interest (OI) 0
Change in OI -505
Bid Price 92.60
Offer Price 127.50
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
8.25 -5.35 -39.34% 2193.45
Previous Close 13.60
Open 11.55
High 13.80
Low 7.55
Vol 7,93,860
Open Interest (OI) 6,98,920
Change in OI 0
Bid Price 8.15
Offer Price 8.25
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
3.65 -2.40 -39.67% 2198.05
Previous Close 6.05
Open 5.10
High 6.55
Low 3.60
Vol 4,28,745
Open Interest (OI) 6,31,755
Change in OI -1,010
Bid Price 3.75
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
CE2350.00
40.45 -35.20 -46.53% 2161.25
Previous Close 75.65
Open 51.60
High 52.00
Low 37.45
Vol 1,78,265
Open Interest (OI) 31,310
Change in OI 4,545
Bid Price 40.45
Offer Price 43.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
23.85 -26.60 -52.73% 2177.85
Previous Close 50.45
Open 21.80
High 25.00
Low 20.00
Vol 7,070
Open Interest (OI) 5,050
Change in OI 505
Bid Price 21.30
Offer Price 25.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
30.25 -43.85 -59.18% 2171.45
Previous Close 74.10
Open 36.65
High 38.30
Low 27.35
Vol 97,465
Open Interest (OI) 18,180
Change in OI 1,515
Bid Price 30.25
Offer Price 40.70
Bid Quantity 1,515
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
1.55 -2.45 -61.25% 2200.15
Previous Close 4.00
Open 1.55
High 1.55
Low 1.55
Vol 505
Open Interest (OI) 1,010
Change in OI 0
Bid Price 1.60
Offer Price 2.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
5.50 -29.10 -84.10% 2196.20
Previous Close 34.60
Open 6.50
High 7.90
Low 4.60
Vol 35,855
Open Interest (OI) 26,765
Change in OI -1,010
Bid Price 5.30
Offer Price 5.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
7.00 -100.55 -93.49% 2194.70
Previous Close 107.55
Open 9.90
High 9.90
Low 7.00
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 6.10
Offer Price 7.50
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
24.00 0.65 2.78% 2177.70
Previous Close 23.35
Open 28.25
High 28.25
Low 23.90
Vol 4,545
Open Interest (OI) 11,615
Change in OI -505
Bid Price 20.55
Offer Price 27.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
12.25 0.20 1.66% 2189.45
Previous Close 12.05
Open 12.50
High 14.50
Low 12.25
Vol 3,030
Open Interest (OI) 3,030
Change in OI -505
Bid Price 10.55
Offer Price 12.20
Bid Quantity 5,050
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% 2141.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 99.95
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
178.00 0.00 0.00% 2023.70
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 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
CE2220.00
75.60 0.00 0.00% 2126.10
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 72.00
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
CE2100.00
189.00 -2.50 -1.31% 2012.70
Previous Close 191.50
Open 185.50
High 189.00
Low 185.50
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.00
Offer Price 229.95
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
139.00 -4.95 -3.44% 2062.70
Previous Close 143.95
Open 150.20
High 150.30
Low 130.00
Vol 28,280
Open Interest (OI) 28,785
Change in OI -1,010
Bid Price 136.35
Offer Price 139.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
94.35 -4.65 -4.70% 2107.35
Previous Close 99.00
Open 106.50
High 108.75
Low 90.00
Vol 36,865
Open Interest (OI) 38,380
Change in OI 0
Bid Price 93.45
Offer Price 96.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
65.00 -4.20 -6.07% 2136.70
Previous Close 69.20
Open 72.65
High 75.00
Low 61.10
Vol 20,705
Open Interest (OI) 27,775
Change in OI -505
Bid Price 63.40
Offer Price 65.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
22.00 -2.00 -8.33% 2179.70
Previous Close 24.00
Open 22.00
High 22.05
Low 22.00
Vol 2,525
Open Interest (OI) 5,555
Change in OI 0
Bid Price 16.05
Offer Price 22.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
41.05 -5.35 -11.53% 2160.65
Previous Close 46.40
Open 50.05
High 53.50
Low 41.00
Vol 69,185
Open Interest (OI) 65,650
Change in OI -505
Bid Price 39.90
Offer Price 44.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
175.80 -24.95 -12.43% 2025.90
Previous Close 200.75
Open 190.55
High 190.55
Low 172.00
Vol 2,020
Open Interest (OI) 9,595
Change in OI 505
Bid Price 0.00
Offer Price 205.15
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
26.20 -4.30 -14.10% 2175.50
Previous Close 30.50
Open 27.05
High 27.05
Low 26.20
Vol 1,010
Open Interest (OI) 11,110
Change in OI 0
Bid Price 18.00
Offer Price 35.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
118.50 -20.95 -15.02% 2083.20
Previous Close 139.45
Open 127.45
High 139.00
Low 117.55
Vol 14,140
Open Interest (OI) 23,735
Change in OI -505
Bid Price 112.95
Offer Price 139.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
45.80 -8.65 -15.89% 2155.90
Previous Close 54.45
Open 48.90
High 55.00
Low 43.40
Vol 22,220
Open Interest (OI) 22,220
Change in OI 505
Bid Price 42.10
Offer Price 48.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
72.00 -16.70 -18.83% 2129.70
Previous Close 88.70
Open 87.00
High 89.30
Low 72.00
Vol 5,050
Open Interest (OI) 18,685
Change in OI 0
Bid Price 75.15
Offer Price 79.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
110.00 -56.80 -34.05% 2091.70
Previous Close 166.80
Open 110.00
High 110.00
Low 110.00
Vol 505
Open Interest (OI) 0
Change in OI -505
Bid Price 90.30
Offer Price 126.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
113.00 -119.35 -51.37% 2088.70
Previous Close 232.35
Open 114.15
High 114.15
Low 113.00
Vol 1,010
Open Interest (OI) 505
Change in OI -505
Bid Price 80.30
Offer Price 137.35
Bid Quantity 505
Offer Quantity 1,010

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