Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1932.10
Change Change %
-12.20 -0.63%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
1934.00
Change Change %
-9.90 -0.51%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1980.00
71.95 9.20 14.66% 1860.15
Previous Close 62.75
Open 72.45
High 72.65
Low 56.05
Vol 1,12,500
Open Interest (OI) 1,77,750
Change in OI -14,500
Bid Price 68.80
Offer Price 71.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1940.00
45.55 4.20 10.16% 1886.55
Previous Close 41.35
Open 47.05
High 48.95
Low 35.95
Vol 8,16,250
Open Interest (OI) 2,91,750
Change in OI 70,250
Bid Price 43.40
Offer Price 46.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1920.00
35.75 2.95 8.99% 1896.35
Previous Close 32.80
Open 36.05
High 39.15
Low 28.05
Vol 9,67,750
Open Interest (OI) 2,09,500
Change in OI -9,750
Bid Price 35.75
Offer Price 35.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1700.00
244.00 19.80 8.83% 1688.10
Previous Close 224.20
Open 240.00
High 245.00
Low 240.00
Vol 1,000
Open Interest (OI) 10,000
Change in OI 250
Bid Price 236.60
Offer Price 243.10
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2000.00
82.95 6.70 8.79% 1849.15
Previous Close 76.25
Open 81.50
High 86.95
Low 68.80
Vol 2,99,750
Open Interest (OI) 11,35,750
Change in OI -13,000
Bid Price 83.10
Offer Price 84.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1900.00
28.00 2.10 8.11% 1904.10
Previous Close 25.90
Open 28.05
High 31.05
Low 21.50
Vol 25,30,750
Open Interest (OI) 14,16,500
Change in OI 10,000
Bid Price 27.80
Offer Price 27.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1960.00
55.55 3.95 7.66% 1876.55
Previous Close 51.60
Open 56.95
High 59.95
Low 45.50
Vol 3,64,000
Open Interest (OI) 4,30,250
Change in OI -38,250
Bid Price 55.50
Offer Price 57.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2040.00
114.65 8.00 7.50% 1817.45
Previous Close 106.65
Open 113.55
High 117.70
Low 100.25
Vol 32,750
Open Interest (OI) 1,17,750
Change in OI -15,000
Bid Price 105.15
Offer Price 118.30
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2060.00
132.00 8.90 7.23% 1800.10
Previous Close 123.10
Open 127.55
High 133.50
Low 118.90
Vol 9,250
Open Interest (OI) 1,55,000
Change in OI -7,000
Bid Price 131.40
Offer Price 134.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2020.00
97.45 6.55 7.21% 1834.65
Previous Close 90.90
Open 100.00
High 100.00
Low 83.20
Vol 21,500
Open Interest (OI) 1,17,250
Change in OI -9,000
Bid Price 98.00
Offer Price 102.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1860.00
16.50 1.00 6.45% 1915.60
Previous Close 15.50
Open 16.55
High 18.75
Low 12.65
Vol 5,82,000
Open Interest (OI) 2,69,750
Change in OI 33,500
Bid Price 16.40
Offer Price 16.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1880.00
21.15 1.15 5.75% 1910.95
Previous Close 20.00
Open 22.65
High 24.10
Low 16.50
Vol 5,78,250
Open Interest (OI) 1,55,250
Change in OI -10,250
Bid Price 21.20
Offer Price 21.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1780.00
6.55 0.35 5.65% 1925.55
Previous Close 6.20
Open 6.20
High 7.10
Low 4.80
Vol 4,49,250
Open Interest (OI) 68,500
Change in OI 6,500
Bid Price 6.15
Offer Price 7.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2100.00
168.35 8.95 5.61% 1763.75
Previous Close 159.40
Open 169.30
High 170.00
Low 150.50
Vol 25,000
Open Interest (OI) 3,20,000
Change in OI -14,750
Bid Price 168.30
Offer Price 170.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2200.00
266.00 11.95 4.70% 1666.10
Previous Close 254.05
Open 263.75
High 266.00
Low 248.00
Vol 11,750
Open Interest (OI) 1,48,500
Change in OI -10,500
Bid Price 255.70
Offer Price 266.70
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1800.00
8.05 0.35 4.55% 1924.05
Previous Close 7.70
Open 8.00
High 8.95
Low 6.00
Vol 7,44,250
Open Interest (OI) 6,81,250
Change in OI 24,500
Bid Price 8.00
Offer Price 8.10
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1840.00
12.70 0.55 4.53% 1919.40
Previous Close 12.15
Open 12.10
High 14.60
Low 9.80
Vol 4,57,000
Open Interest (OI) 3,33,250
Change in OI 1,34,000
Bid Price 12.80
Offer Price 13.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2160.00
223.20 9.20 4.30% 1708.90
Previous Close 214.00
Open 223.75
High 223.75
Low 219.00
Vol 7,500
Open Interest (OI) 39,000
Change in OI -6,500
Bid Price 225.60
Offer Price 229.55
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1820.00
10.00 0.40 4.17% 1922.10
Previous Close 9.60
Open 9.90
High 11.40
Low 7.60
Vol 4,17,250
Open Interest (OI) 1,26,000
Change in OI 29,000
Bid Price 9.70
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1820.00
130.65 3.05 2.39% 1801.45
Previous Close 127.60
Open 130.50
High 130.65
Low 129.40
Vol 1,250
Open Interest (OI) 3,000
Change in OI 1,250
Bid Price 122.55
Offer Price 127.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1760.00
5.30 0.10 1.92% 1926.80
Previous Close 5.20
Open 4.95
High 5.90
Low 3.95
Vol 5,74,250
Open Interest (OI) 83,500
Change in OI 11,750
Bid Price 5.20
Offer Price 5.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2120.00
188.25 3.05 1.65% 1743.85
Previous Close 185.20
Open 188.25
High 188.25
Low 188.25
Vol 250
Open Interest (OI) 22,500
Change in OI -8,750
Bid Price 186.45
Offer Price 190.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1720.00
3.95 0.05 1.28% 1928.15
Previous Close 3.90
Open 3.40
High 4.25
Low 2.80
Vol 4,15,250
Open Interest (OI) 46,500
Change in OI 12,000
Bid Price 3.90
Offer Price 4.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1740.00
4.50 0.05 1.12% 1927.60
Previous Close 4.45
Open 4.35
High 4.95
Low 3.25
Vol 5,45,000
Open Interest (OI) 85,250
Change in OI -1,500
Bid Price 4.45
Offer Price 4.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2240.00
300.75 2.00 0.67% 1631.35
Previous Close 298.75
Open 300.75
High 300.75
Low 300.75
Vol 250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 283.65
Offer Price 310.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2420.00
340.00 0.00 0.00% 1592.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 442.20
Offer Price 515.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1620.00
2.20 0.00 0.00% 1929.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 1.05
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2180.00
254.70 0.00 0.00% 1677.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 245.10
Offer Price 248.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2680.00
650.00 0.00 0.00% 1282.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 658.95
Offer Price 823.50
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2640.00
1.15 0.00 0.00% 1930.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2360.00
258.00 0.00 0.00% 1674.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 387.15
Offer Price 444.90
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1360.00
600.35 0.00 0.00% 1331.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 532.75
Offer Price 750.25
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2460.00
1.50 0.00 0.00% 1930.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 3,250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1600.00
317.45 0.00 0.00% 1614.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 325.20
Offer Price 341.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1660.00
445.00 0.00 0.00% 1487.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 256.40
Offer Price 307.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2280.00
336.30 0.00 0.00% 1595.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 336.15
Offer Price 371.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2520.00
0.75 0.00 0.00% 1931.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,250
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2480.00
1.45 0.00 0.00% 1930.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,250
Change in OI 0
Bid Price 0.35
Offer Price 1.05
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2400.00
483.00 0.00 0.00% 1449.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,250
Change in OI 0
Bid Price 452.40
Offer Price 466.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2220.00
294.00 0.00 0.00% 1638.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 282.15
Offer Price 295.80
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2260.00
325.90 0.00 0.00% 1606.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 308.65
Offer Price 343.25
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2500.00
583.45 0.00 0.00% 1348.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 523.15
Offer Price 584.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1840.00
109.45 -1.05 -0.95% 1822.65
Previous Close 110.50
Open 113.55
High 126.55
Low 109.45
Vol 4,000
Open Interest (OI) 4,500
Change in OI 1,250
Bid Price 95.85
Offer Price 121.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2300.00
359.80 -6.00 -1.64% 1572.30
Previous Close 365.80
Open 362.10
High 362.10
Low 359.80
Vol 500
Open Interest (OI) 81,250
Change in OI -1,000
Bid Price 362.40
Offer Price 364.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1700.00
3.40 -0.10 -2.86% 1928.70
Previous Close 3.50
Open 3.05
High 3.70
Low 2.60
Vol 2,38,000
Open Interest (OI) 2,62,500
Change in OI 13,000
Bid Price 3.35
Offer Price 3.40
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2420.00
1.05 -0.05 -4.55% 1931.05
Previous Close 1.10
Open 1.05
High 1.05
Low 1.00
Vol 2,500
Open Interest (OI) 20,500
Change in OI -4,250
Bid Price 0.15
Offer Price 1.05
Bid Quantity 10,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2080.00
136.30 -6.50 -4.55% 1795.80
Previous Close 142.80
Open 150.15
High 152.25
Low 136.30
Vol 3,000
Open Interest (OI) 55,500
Change in OI -4,500
Bid Price 144.30
Offer Price 154.25
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2600.00
0.90 -0.05 -5.26% 1931.20
Previous Close 0.95
Open 0.90
High 0.95
Low 0.65
Vol 16,750
Open Interest (OI) 1,04,500
Change in OI -14,000
Bid Price 0.70
Offer Price 0.90
Bid Quantity 500
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2140.00
201.00 -11.70 -5.50% 1731.10
Previous Close 212.70
Open 203.00
High 203.00
Low 201.00
Vol 500
Open Interest (OI) 35,500
Change in OI -750
Bid Price 206.40
Offer Price 211.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1680.00
2.80 -0.20 -6.67% 1929.30
Previous Close 3.00
Open 2.20
High 3.20
Low 2.20
Vol 31,750
Open Interest (OI) 41,500
Change in OI 4,000
Bid Price 2.85
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1860.00
97.00 -7.75 -7.40% 1835.10
Previous Close 104.75
Open 97.25
High 107.00
Low 95.50
Vol 9,000
Open Interest (OI) 7,750
Change in OI 2,750
Bid Price 90.25
Offer Price 94.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1800.00
145.30 -11.80 -7.51% 1786.80
Previous Close 157.10
Open 152.00
High 162.00
Low 144.50
Vol 19,750
Open Interest (OI) 33,250
Change in OI 2,000
Bid Price 142.05
Offer Price 145.25
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2380.00
1.30 -0.20 -13.33% 1930.80
Previous Close 1.50
Open 0.90
High 1.30
Low 0.70
Vol 4,000
Open Interest (OI) 24,250
Change in OI 2,000
Bid Price 0.90
Offer Price 1.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1900.00
64.00 -11.10 -14.78% 1868.10
Previous Close 75.10
Open 68.65
High 80.10
Low 63.25
Vol 6,06,250
Open Interest (OI) 2,81,250
Change in OI -7,000
Bid Price 64.00
Offer Price 64.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1920.00
52.10 -10.35 -16.57% 1880.00
Previous Close 62.45
Open 59.95
High 66.55
Low 51.50
Vol 4,83,500
Open Interest (OI) 1,17,500
Change in OI 11,750
Bid Price 51.30
Offer Price 52.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2680.00
0.50 -0.10 -16.67% 1931.60
Previous Close 0.60
Open 0.65
High 0.95
Low 0.50
Vol 2,750
Open Interest (OI) 23,000
Change in OI 0
Bid Price 0.45
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1600.00
1.75 -0.35 -16.67% 1930.35
Previous Close 2.10
Open 1.50
High 3.00
Low 1.50
Vol 23,000
Open Interest (OI) 90,750
Change in OI -6,500
Bid Price 1.60
Offer Price 1.90
Bid Quantity 7,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1880.00
74.85 -15.00 -16.69% 1857.25
Previous Close 89.85
Open 83.50
High 94.00
Low 74.85
Vol 41,000
Open Interest (OI) 13,000
Change in OI 3,250
Bid Price 73.20
Offer Price 79.00
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2360.00
1.40 -0.30 -17.65% 1930.70
Previous Close 1.70
Open 1.60
High 1.60
Low 1.00
Vol 1,750
Open Interest (OI) 50,750
Change in OI -1,250
Bid Price 1.00
Offer Price 1.50
Bid Quantity 3,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1940.00
41.50 -9.55 -18.71% 1890.60
Previous Close 51.05
Open 49.85
High 54.85
Low 41.00
Vol 24,65,000
Open Interest (OI) 4,76,000
Change in OI 2,38,250
Bid Price 41.50
Offer Price 41.75
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1400.00
1.00 -0.25 -20.00% 1931.10
Previous Close 1.25
Open 1.00
High 1.20
Low 0.90
Vol 8,000
Open Interest (OI) 48,250
Change in OI 250
Bid Price 0.85
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1960.00
32.90 -8.45 -20.44% 1899.20
Previous Close 41.35
Open 45.15
High 45.15
Low 32.00
Vol 20,28,000
Open Interest (OI) 5,19,500
Change in OI 2,42,000
Bid Price 32.70
Offer Price 32.95
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1980.00
25.70 -7.25 -22.00% 1906.40
Previous Close 32.95
Open 32.50
High 34.95
Low 25.50
Vol 11,05,250
Open Interest (OI) 3,27,750
Change in OI 31,500
Bid Price 25.05
Offer Price 25.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2000.00
20.20 -6.00 -22.90% 1911.90
Previous Close 26.20
Open 25.50
High 27.65
Low 20.00
Vol 35,84,250
Open Interest (OI) 21,09,500
Change in OI 2,54,500
Bid Price 20.15
Offer Price 20.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2020.00
15.60 -5.15 -24.82% 1916.50
Previous Close 20.75
Open 18.50
High 21.45
Low 15.45
Vol 8,83,500
Open Interest (OI) 5,58,750
Change in OI 62,500
Bid Price 15.50
Offer Price 15.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1500.00
1.05 -0.35 -25.00% 1931.05
Previous Close 1.40
Open 1.20
High 1.20
Low 0.95
Vol 8,250
Open Interest (OI) 30,500
Change in OI -1,750
Bid Price 0.85
Offer Price 1.05
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1660.00
1.95 -0.65 -25.00% 1930.15
Previous Close 2.60
Open 2.50
High 2.50
Low 1.85
Vol 2,750
Open Interest (OI) 31,500
Change in OI 5,500
Bid Price 1.95
Offer Price 2.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2180.00
3.65 -1.30 -26.26% 1928.45
Previous Close 4.95
Open 4.40
High 4.40
Low 3.50
Vol 2,71,000
Open Interest (OI) 1,96,750
Change in OI -8,000
Bid Price 3.60
Offer Price 3.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2040.00
12.05 -4.50 -27.19% 1920.05
Previous Close 16.55
Open 15.00
High 16.80
Low 12.00
Vol 8,94,500
Open Interest (OI) 8,14,250
Change in OI 49,250
Bid Price 12.00
Offer Price 12.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2060.00
9.80 -3.70 -27.41% 1922.30
Previous Close 13.50
Open 20.00
High 20.00
Low 9.65
Vol 5,88,000
Open Interest (OI) 6,38,250
Change in OI 51,500
Bid Price 9.70
Offer Price 9.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2200.00
3.20 -1.25 -28.09% 1928.90
Previous Close 4.45
Open 4.30
High 4.30
Low 3.05
Vol 9,02,250
Open Interest (OI) 20,69,000
Change in OI -81,500
Bid Price 3.15
Offer Price 3.20
Bid Quantity 9,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2160.00
3.95 -1.55 -28.18% 1928.15
Previous Close 5.50
Open 4.95
High 4.95
Low 3.95
Vol 3,74,750
Open Interest (OI) 2,00,750
Change in OI -2,250
Bid Price 3.95
Offer Price 4.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2400.00
0.85 -0.35 -29.17% 1931.25
Previous Close 1.20
Open 1.00
High 1.05
Low 0.65
Vol 97,250
Open Interest (OI) 7,54,500
Change in OI -18,750
Bid Price 0.85
Offer Price 0.90
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2140.00
4.45 -1.90 -29.92% 1927.65
Previous Close 6.35
Open 6.25
High 6.25
Low 4.40
Vol 4,52,500
Open Interest (OI) 2,98,750
Change in OI -11,750
Bid Price 4.40
Offer Price 4.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2080.00
7.70 -3.30 -30.00% 1924.40
Previous Close 11.00
Open 9.95
High 10.45
Low 7.70
Vol 4,11,500
Open Interest (OI) 3,57,000
Change in OI 39,000
Bid Price 7.20
Offer Price 8.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2220.00
2.80 -1.20 -30.00% 1929.30
Previous Close 4.00
Open 3.40
High 3.45
Low 2.60
Vol 2,73,250
Open Interest (OI) 1,93,250
Change in OI 7,000
Bid Price 2.00
Offer Price 3.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1640.00
1.60 -0.70 -30.43% 1930.50
Previous Close 2.30
Open 1.60
High 1.60
Low 1.60
Vol 1,500
Open Interest (OI) 8,750
Change in OI 7,250
Bid Price 1.20
Offer Price 3.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2120.00
5.15 -2.40 -31.79% 1926.95
Previous Close 7.55
Open 6.60
High 7.00
Low 5.15
Vol 4,02,750
Open Interest (OI) 2,29,250
Change in OI -10,250
Bid Price 5.05
Offer Price 5.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2280.00
1.85 -0.90 -32.73% 1930.25
Previous Close 2.75
Open 2.20
High 2.35
Low 1.85
Vol 23,750
Open Interest (OI) 82,750
Change in OI 2,250
Bid Price 1.85
Offer Price 2.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2100.00
6.15 -3.00 -32.79% 1925.95
Previous Close 9.15
Open 8.50
High 8.65
Low 6.10
Vol 18,83,500
Open Interest (OI) 30,80,500
Change in OI 29,000
Bid Price 6.10
Offer Price 6.15
Bid Quantity 2,750
Offer Quantity 10,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2240.00
2.40 -1.20 -33.33% 1929.70
Previous Close 3.60
Open 3.20
High 3.25
Low 2.40
Vol 79,750
Open Interest (OI) 1,42,250
Change in OI -12,250
Bid Price 2.05
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2500.00
0.80 -0.40 -33.33% 1931.30
Previous Close 1.20
Open 1.15
High 1.15
Low 0.70
Vol 80,250
Open Interest (OI) 2,80,750
Change in OI -47,250
Bid Price 0.60
Offer Price 0.80
Bid Quantity 5,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2260.00
1.95 -1.00 -33.90% 1930.15
Previous Close 2.95
Open 2.60
High 2.60
Low 1.90
Vol 31,250
Open Interest (OI) 2,11,000
Change in OI -6,750
Bid Price 1.10
Offer Price 2.20
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2320.00
1.30 -0.70 -35.00% 1930.80
Previous Close 2.00
Open 1.35
High 1.55
Low 1.20
Vol 4,500
Open Interest (OI) 46,750
Change in OI -1,750
Bid Price 1.05
Offer Price 3.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2300.00
1.65 -0.90 -35.29% 1930.45
Previous Close 2.55
Open 2.25
High 2.25
Low 1.50
Vol 2,15,250
Open Interest (OI) 8,09,750
Change in OI -96,250
Bid Price 1.65
Offer Price 1.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2340.00
1.25 -0.90 -41.86% 1930.85
Previous Close 2.15
Open 1.10
High 1.25
Low 1.10
Vol 1,750
Open Interest (OI) 32,250
Change in OI -2,250
Bid Price 0.95
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2440.00
0.65 -0.55 -45.83% 1931.45
Previous Close 1.20
Open 1.20
High 1.20
Low 0.65
Vol 500
Open Interest (OI) 19,750
Change in OI -1,250
Bid Price 0.20
Offer Price 0.95
Bid Quantity 250
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1360.00
0.80 -0.75 -48.39% 1931.30
Previous Close 1.55
Open 1.55
High 1.55
Low 0.60
Vol 4,750
Open Interest (OI) 14,500
Change in OI 1,000
Bid Price 0.75
Offer Price 1.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1540.00
1.00 -1.50 -60.00% 1931.10
Previous Close 2.50
Open 1.00
High 1.00
Low 1.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.25
Offer Price 1.70
Bid Quantity 3,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1920.00
120.00 20.00 20.00% 1812.10
Previous Close 100.00
Open 130.00
High 130.00
Low 120.00
Vol 1,000
Open Interest (OI) 750
Change in OI 0
Bid Price 0.00
Offer Price 120.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2500.00
5.65 0.80 16.49% 1926.45
Previous Close 4.85
Open 4.50
High 5.65
Low 4.00
Vol 7,750
Open Interest (OI) 50,500
Change in OI 9,250
Bid Price 4.25
Offer Price 5.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1800.00
28.00 1.70 6.46% 1904.10
Previous Close 26.30
Open 26.30
High 29.45
Low 24.95
Vol 98,750
Open Interest (OI) 1,48,500
Change in OI 23,250
Bid Price 27.10
Offer Price 27.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1900.00
60.70 3.40 5.93% 1871.40
Previous Close 57.30
Open 61.95
High 63.70
Low 53.70
Vol 59,250
Open Interest (OI) 2,26,750
Change in OI -11,250
Bid Price 55.50
Offer Price 60.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2000.00
114.65 6.30 5.81% 1817.45
Previous Close 108.35
Open 112.20
High 116.05
Low 102.50
Vol 34,250
Open Interest (OI) 2,65,000
Change in OI 8,000
Bid Price 111.80
Offer Price 115.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2400.00
6.50 0.15 2.36% 1925.60
Previous Close 6.35
Open 5.95
High 7.30
Low 5.95
Vol 4,000
Open Interest (OI) 45,500
Change in OI 1,000
Bid Price 5.30
Offer Price 6.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1860.00
52.25 0.00 0.00% 1879.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 2.30
Offer Price 48.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1660.00
12.00 0.00 0.00% 1920.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.35
Offer Price 11.20
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1740.00
25.00 0.00 0.00% 1907.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.20
Offer Price 27.35
Bid Quantity 500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2280.00
20.20 0.00 0.00% 1911.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.05
Offer Price 18.40
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2080.00
71.00 0.00 0.00% 1861.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 142.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2680.00
4.95 0.00 0.00% 1927.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.20
Offer Price 3.90
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2240.00
325.00 0.00 0.00% 1607.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 267.05
Offer Price 352.95
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2160.00
250.00 0.00 0.00% 1682.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 187.15
Offer Price 240.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1580.00
10.60 0.00 0.00% 1921.50
Previous Close 10.60
Open 10.60
High 10.60
Low 10.60
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1820.00
30.00 0.00 0.00% 1902.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.25
Offer Price 71.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1500.00
9.00 0.00 0.00% 1923.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 2.00
Offer Price 7.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1960.00
80.00 0.00 0.00% 1852.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2020.00
57.00 0.00 0.00% 1875.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 34.20
Offer Price 69.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2020.00
135.00 0.00 0.00% 1797.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 95.85
Offer Price 166.15
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2100.00
171.35 -0.50 -0.29% 1760.75
Previous Close 171.85
Open 179.40
High 186.90
Low 171.35
Vol 2,750
Open Interest (OI) 53,500
Change in OI 1,500
Bid Price 160.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2300.00
360.00 -10.00 -2.70% 1572.10
Previous Close 370.00
Open 360.00
High 360.00
Low 360.00
Vol 750
Open Interest (OI) 2,750
Change in OI 750
Bid Price 345.25
Offer Price 379.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2200.00
270.00 -10.00 -3.57% 1662.10
Previous Close 280.00
Open 270.00
High 270.00
Low 270.00
Vol 750
Open Interest (OI) 4,250
Change in OI 750
Bid Price 253.15
Offer Price 288.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2300.00
10.50 -0.50 -4.55% 1921.60
Previous Close 11.00
Open 10.70
High 11.45
Low 9.60
Vol 57,500
Open Interest (OI) 1,25,750
Change in OI 34,750
Bid Price 10.50
Offer Price 10.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2200.00
17.50 -1.00 -5.41% 1914.60
Previous Close 18.50
Open 18.55
High 19.80
Low 17.00
Vol 71,000
Open Interest (OI) 2,10,750
Change in OI 33,750
Bid Price 17.30
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1700.00
11.45 -0.80 -6.53% 1920.65
Previous Close 12.25
Open 11.50
High 12.95
Low 10.25
Vol 21,250
Open Interest (OI) 38,250
Change in OI 8,000
Bid Price 11.40
Offer Price 11.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1940.00
86.20 -7.60 -8.10% 1845.90
Previous Close 93.80
Open 87.00
High 94.00
Low 86.20
Vol 17,000
Open Interest (OI) 26,500
Change in OI 0
Bid Price 85.05
Offer Price 92.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2000.00
60.90 -5.95 -8.90% 1871.20
Previous Close 66.85
Open 66.80
High 69.20
Low 60.00
Vol 1,31,000
Open Interest (OI) 2,49,750
Change in OI 29,750
Bid Price 60.90
Offer Price 61.00
Bid Quantity 250
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2040.00
47.00 -5.00 -9.62% 1885.10
Previous Close 52.00
Open 47.50
High 53.00
Low 46.00
Vol 21,500
Open Interest (OI) 16,500
Change in OI 10,750
Bid Price 46.00
Offer Price 49.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2100.00
32.00 -3.45 -9.73% 1900.10
Previous Close 35.45
Open 34.75
High 36.05
Low 31.55
Vol 1,06,000
Open Interest (OI) 2,38,750
Change in OI 20,000
Bid Price 31.55
Offer Price 32.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1900.00
105.05 -11.90 -10.18% 1827.05
Previous Close 116.95
Open 108.95
High 119.05
Low 105.05
Vol 56,500
Open Interest (OI) 78,000
Change in OI 52,750
Bid Price 103.85
Offer Price 106.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1840.00
35.00 -4.00 -10.26% 1897.10
Previous Close 39.00
Open 35.00
High 35.00
Low 35.00
Vol 500
Open Interest (OI) 3,250
Change in OI 500
Bid Price 19.50
Offer Price 39.00
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1960.00
75.75 -8.85 -10.46% 1856.35
Previous Close 84.60
Open 79.95
High 88.00
Low 75.00
Vol 22,000
Open Interest (OI) 20,500
Change in OI 10,250
Bid Price 74.10
Offer Price 77.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1940.00
78.00 -22.00 -22.00% 1854.10
Previous Close 100.00
Open 79.05
High 79.05
Low 78.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 55.75
Offer Price 80.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1600.00
7.00 -2.00 -22.22% 1925.10
Previous Close 9.00
Open 7.70
High 7.70
Low 6.00
Vol 2,750
Open Interest (OI) 10,250
Change in OI 2,000
Bid Price 5.25
Offer Price 7.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2600.00
4.05 -1.45 -26.36% 1928.05
Previous Close 5.50
Open 4.05
High 4.05
Low 4.05
Vol 250
Open Interest (OI) 7,000
Change in OI 250
Bid Price 3.05
Offer Price 3.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1800.00
200.00 -213.25 -51.60% 1732.10
Previous Close 413.25
Open 200.00
High 200.00
Low 200.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 117.10
Offer Price 203.60
Bid Quantity 4,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1640.00
9.40 -13.35 -58.68% 1922.70
Previous Close 22.75
Open 9.40
High 9.40
Low 9.40
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 3.05
Offer Price 10.30
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1980.00
68.65 -222.40 -76.41% 1863.45
Previous Close 291.05
Open 72.25
High 72.25
Low 68.30
Vol 5,500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 65.00
Offer Price 95.90
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2320.00
9.40 -123.65 -92.93% 1922.70
Previous Close 133.05
Open 9.40
High 9.40
Low 9.40
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 5.25
Offer Price 10.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1900.00
77.65 2.70 3.60% 1854.45
Previous Close 74.95
Open 75.40
High 79.95
Low 72.00
Vol 8,500
Open Interest (OI) 1,18,750
Change in OI -3,500
Bid Price 75.00
Offer Price 77.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1800.00
41.00 1.00 2.50% 1891.10
Previous Close 40.00
Open 40.00
High 45.00
Low 39.00
Vol 4,500
Open Interest (OI) 68,250
Change in OI 2,250
Bid Price 39.30
Offer Price 42.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1600.00
9.00 0.00 0.00% 1923.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 6.75
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2120.00
200.00 0.00 0.00% 1732.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 180.00
Offer Price 235.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1500.00
8.00 0.00 0.00% 1924.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 5.80
Offer Price 16.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1960.00
81.00 0.00 0.00% 1851.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 76.00
Offer Price 136.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2300.00
37.00 0.00 0.00% 1895.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 20.75
Offer Price 34.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2000.00
132.00 -7.00 -5.04% 1800.10
Previous Close 139.00
Open 131.00
High 132.85
Low 131.00
Vol 750
Open Interest (OI) 17,750
Change in OI 0
Bid Price 128.10
Offer Price 136.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2000.00
92.80 -5.15 -5.26% 1839.30
Previous Close 97.95
Open 94.00
High 98.00
Low 87.05
Vol 5,750
Open Interest (OI) 68,750
Change in OI 8,500
Bid Price 86.80
Offer Price 94.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2200.00
30.10 -9.65 -24.28% 1902.00
Previous Close 39.75
Open 35.50
High 39.00
Low 26.25
Vol 11,250
Open Interest (OI) 47,250
Change in OI 5,750
Bid Price 32.15
Offer Price 36.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1700.00
18.00 -13.00 -41.94% 1914.10
Previous Close 31.00
Open 18.00
High 18.00
Low 18.00
Vol 500
Open Interest (OI) 1,500
Change in OI 500
Bid Price 16.50
Offer Price 24.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2500.00
18.00 -25.25 -58.38% 1914.10
Previous Close 43.25
Open 18.00
High 18.00
Low 18.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 10.05
Offer Price 18.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2100.00
55.00 -85.10 -60.74% 1877.10
Previous Close 140.10
Open 55.00
High 55.00
Low 55.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 55.00
Offer Price 69.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2400.00
17.00 -42.05 -71.21% 1915.10
Previous Close 59.05
Open 18.00
High 18.00
Low 14.60
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 14.60
Offer Price 17.70
Bid Quantity 500
Offer Quantity 250

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