Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1077.45
Change Change %
-3.00 -0.28%

Updated:03 Apr, 2020, 15:32 PM IST

BSE
1078.20
Change Change %
-2.45 -0.23%

Updated:03 Apr, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1700.00
1.10 0.10 10.00% 1076.35
Previous Close 1.00
Open 1.00
High 1.50
Low 0.90
Vol 17,500
Open Interest (OI) 65,500
Change in OI 1,500
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1160.00
137.00 10.00 7.87% 940.45
Previous Close 127.00
Open 116.80
High 138.35
Low 115.10
Vol 11,500
Open Interest (OI) 19,500
Change in OI -1,500
Bid Price 115.25
Offer Price 123.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1600.00
524.00 12.00 2.34% 553.45
Previous Close 512.00
Open 524.00
High 524.00
Low 524.00
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 500.25
Offer Price 525.35
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1300.00
243.15 5.00 2.10% 834.30
Previous Close 238.15
Open 213.40
High 251.30
Low 210.00
Vol 3,500
Open Interest (OI) 64,000
Change in OI 500
Bid Price 215.60
Offer Price 227.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1180.00
148.00 3.00 2.07% 929.45
Previous Close 145.00
Open 148.25
High 154.15
Low 148.00
Vol 3,000
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 112.15
Offer Price 133.30
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1280.00
216.00 3.10 1.46% 861.45
Previous Close 212.90
Open 215.40
High 231.25
Low 214.15
Vol 8,000
Open Interest (OI) 1,54,500
Change in OI -2,000
Bid Price 202.50
Offer Price 220.35
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1400.00
330.00 1.30 0.40% 747.45
Previous Close 328.70
Open 330.00
High 330.00
Low 330.00
Vol 500
Open Interest (OI) 91,000
Change in OI 0
Bid Price 310.35
Offer Price 318.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1380.00
320.00 0.00 0.00% 757.45
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 280.20
Offer Price 314.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1620.00
2.00 0.00 0.00% 1075.45
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,000
Open Interest (OI) 30,500
Change in OI 0
Bid Price 0.70
Offer Price 1.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1620.00
545.00 0.00 0.00% 532.45
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 513.70
Offer Price 544.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1340.00
270.00 0.00 0.00% 807.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 245.25
Offer Price 275.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1320.00
283.00 0.00 0.00% 794.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 231.40
Offer Price 256.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1460.00
390.00 0.00 0.00% 687.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 357.30
Offer Price 390.15
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1260.00
220.00 0.00 0.00% 857.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 181.25
Offer Price 211.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1240.00
179.95 0.00 0.00% 897.50
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 159.40
Offer Price 195.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1700.00
242.00 0.00 0.00% 835.45
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 590.15
Offer Price 623.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1360.00
300.00 0.00 0.00% 777.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 265.95
Offer Price 291.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1560.00
520.00 0.00 0.00% 557.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 456.00
Offer Price 485.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1540.00
466.00 0.00 0.00% 611.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 435.15
Offer Price 464.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1520.00
568.00 0.00 0.00% 509.45
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 415.40
Offer Price 444.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1480.00
400.00 0.00 0.00% 677.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 378.00
Offer Price 407.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1660.00
15.00 0.00 0.00% 1062.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.40
Offer Price 10.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1660.00
570.00 0.00 0.00% 507.45
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 551.10
Offer Price 583.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE920.00
205.85 0.00 0.00% 871.60
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 191.25
Offer Price 207.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1440.00
394.00 0.00 0.00% 683.45
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 338.15
Offer Price 366.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1220.00
196.00 0.00 0.00% 881.45
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 151.05
Offer Price 178.10
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1580.00
527.75 0.00 0.00% 549.70
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 475.65
Offer Price 505.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE800.00
313.00 0.00 0.00% 764.45
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 283.70
Offer Price 317.25
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1420.00
380.00 0.00 0.00% 697.45
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 321.40
Offer Price 347.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE900.00
215.25 -0.85 -0.39% 862.20
Previous Close 216.10
Open 230.00
High 230.00
Low 196.00
Vol 28,000
Open Interest (OI) 59,000
Change in OI -2,500
Bid Price 211.70
Offer Price 219.45
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1000.00
141.80 -0.90 -0.63% 935.65
Previous Close 142.70
Open 170.00
High 170.00
Low 123.50
Vol 1,47,500
Open Interest (OI) 1,57,000
Change in OI 9,500
Bid Price 141.00
Offer Price 142.70
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1060.00
101.00 -1.55 -1.51% 976.45
Previous Close 102.55
Open 115.55
High 122.05
Low 88.00
Vol 2,19,000
Open Interest (OI) 72,500
Change in OI 1,500
Bid Price 101.10
Offer Price 103.60
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1020.00
127.95 -2.35 -1.80% 949.50
Previous Close 130.30
Open 128.60
High 128.60
Low 114.20
Vol 6,000
Open Interest (OI) 9,000
Change in OI -500
Bid Price 123.60
Offer Price 130.75
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1080.00
89.45 -1.95 -2.13% 988.00
Previous Close 91.40
Open 105.00
High 110.30
Low 78.25
Vol 5,10,000
Open Interest (OI) 1,13,000
Change in OI 35,500
Bid Price 88.75
Offer Price 89.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1040.00
113.40 -2.85 -2.45% 964.05
Previous Close 116.25
Open 116.95
High 118.10
Low 100.00
Vol 34,500
Open Interest (OI) 26,000
Change in OI -500
Bid Price 103.75
Offer Price 115.10
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1100.00
78.95 -2.30 -2.83% 998.50
Previous Close 81.25
Open 97.65
High 99.45
Low 68.00
Vol 19,22,500
Open Interest (OI) 7,01,000
Change in OI 1,38,000
Bid Price 78.05
Offer Price 79.00
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1120.00
68.75 -2.05 -2.90% 1008.70
Previous Close 70.80
Open 88.30
High 88.30
Low 59.10
Vol 4,50,000
Open Interest (OI) 85,500
Change in OI 16,500
Bid Price 68.35
Offer Price 69.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1200.00
150.10 -4.75 -3.07% 927.35
Previous Close 154.85
Open 130.65
High 170.25
Low 130.65
Vol 42,000
Open Interest (OI) 1,27,000
Change in OI 2,000
Bid Price 146.25
Offer Price 150.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1180.00
44.90 -1.45 -3.13% 1032.55
Previous Close 46.35
Open 54.65
High 58.00
Low 38.60
Vol 2,01,500
Open Interest (OI) 45,000
Change in OI 26,500
Bid Price 36.05
Offer Price 44.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1140.00
59.90 -2.30 -3.70% 1017.55
Previous Close 62.20
Open 69.65
High 75.75
Low 51.95
Vol 4,39,000
Open Interest (OI) 1,01,500
Change in OI 26,000
Bid Price 60.00
Offer Price 60.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1160.00
51.75 -2.05 -3.81% 1025.70
Previous Close 53.80
Open 74.95
High 74.95
Low 44.80
Vol 4,59,000
Open Interest (OI) 1,44,000
Change in OI 69,500
Bid Price 50.50
Offer Price 51.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE980.00
152.05 -7.25 -4.55% 925.40
Previous Close 159.30
Open 159.50
High 159.50
Low 134.45
Vol 3,500
Open Interest (OI) 10,000
Change in OI 500
Bid Price 154.40
Offer Price 158.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE960.00
165.60 -8.30 -4.77% 911.85
Previous Close 173.90
Open 167.30
High 170.40
Low 157.75
Vol 2,500
Open Interest (OI) 1,500
Change in OI -1,000
Bid Price 164.15
Offer Price 184.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1120.00
100.00 -5.40 -5.12% 977.45
Previous Close 105.40
Open 101.70
High 119.00
Low 91.60
Vol 56,000
Open Interest (OI) 14,500
Change in OI -1,000
Bid Price 96.55
Offer Price 99.05
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1200.00
37.80 -2.35 -5.85% 1039.65
Previous Close 40.15
Open 70.85
High 70.85
Low 33.00
Vol 18,02,000
Open Interest (OI) 6,16,500
Change in OI 1,28,000
Bid Price 37.30
Offer Price 37.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1220.00
32.00 -2.15 -6.30% 1045.45
Previous Close 34.15
Open 40.30
High 43.90
Low 28.55
Vol 2,39,000
Open Interest (OI) 39,000
Change in OI 13,500
Bid Price 31.50
Offer Price 32.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE920.00
34.85 -2.45 -6.57% 1042.60
Previous Close 37.30
Open 48.65
High 48.65
Low 32.85
Vol 42,500
Open Interest (OI) 28,000
Change in OI -1,000
Bid Price 19.20
Offer Price 33.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1240.00
27.20 -2.00 -6.85% 1050.25
Previous Close 29.20
Open 31.30
High 36.90
Low 23.70
Vol 2,89,500
Open Interest (OI) 1,20,500
Change in OI 34,000
Bid Price 26.40
Offer Price 27.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1100.00
88.00 -7.95 -8.29% 989.45
Previous Close 95.95
Open 75.00
High 108.35
Low 75.00
Vol 5,85,500
Open Interest (OI) 2,86,000
Change in OI 6,000
Bid Price 87.20
Offer Price 88.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1140.00
121.45 -11.20 -8.44% 956.00
Previous Close 132.65
Open 105.75
High 126.90
Low 101.55
Vol 19,000
Open Interest (OI) 14,500
Change in OI 500
Bid Price 107.65
Offer Price 109.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1400.00
7.40 -0.70 -8.64% 1070.05
Previous Close 8.10
Open 12.00
High 12.00
Low 6.55
Vol 2,38,000
Open Interest (OI) 4,80,500
Change in OI 57,500
Bid Price 7.15
Offer Price 7.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1080.00
79.35 -7.55 -8.69% 998.10
Previous Close 86.90
Open 59.75
High 99.20
Low 59.75
Vol 5,18,000
Open Interest (OI) 1,30,500
Change in OI 42,500
Bid Price 78.05
Offer Price 79.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1500.00
412.00 -39.30 -8.71% 665.45
Previous Close 451.30
Open 434.15
High 434.15
Low 412.00
Vol 1,000
Open Interest (OI) 26,500
Change in OI 0
Bid Price 403.90
Offer Price 418.75
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1060.00
71.75 -7.50 -9.46% 1005.70
Previous Close 79.25
Open 70.00
High 89.40
Low 67.25
Vol 8,45,500
Open Interest (OI) 2,02,500
Change in OI 55,500
Bid Price 70.30
Offer Price 71.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1300.00
16.25 -1.70 -9.47% 1061.20
Previous Close 17.95
Open 24.30
High 26.95
Low 14.80
Vol 7,65,500
Open Interest (OI) 6,31,000
Change in OI 55,500
Bid Price 16.05
Offer Price 16.20
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1320.00
13.80 -1.50 -9.80% 1063.65
Previous Close 15.30
Open 29.95
High 30.00
Low 12.10
Vol 36,500
Open Interest (OI) 28,000
Change in OI 1,500
Bid Price 13.30
Offer Price 15.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1040.00
64.00 -7.15 -10.05% 1013.45
Previous Close 71.15
Open 67.10
High 80.40
Low 61.35
Vol 6,57,000
Open Interest (OI) 1,55,000
Change in OI 36,000
Bid Price 54.35
Offer Price 64.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1280.00
18.75 -2.10 -10.07% 1058.70
Previous Close 20.85
Open 26.00
High 26.05
Low 17.00
Vol 1,67,500
Open Interest (OI) 75,000
Change in OI 6,500
Bid Price 18.55
Offer Price 19.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE960.00
42.05 -4.90 -10.44% 1035.40
Previous Close 46.95
Open 51.20
High 53.00
Low 40.00
Vol 1,93,500
Open Interest (OI) 66,000
Change in OI 6,500
Bid Price 41.00
Offer Price 42.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE900.00
28.90 -3.50 -10.80% 1048.55
Previous Close 32.40
Open 25.00
High 37.70
Low 25.00
Vol 5,82,500
Open Interest (OI) 4,67,500
Change in OI 47,000
Bid Price 28.00
Offer Price 28.95
Bid Quantity 3,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE980.00
46.10 -6.10 -11.69% 1031.35
Previous Close 52.20
Open 46.00
High 58.85
Low 45.35
Vol 2,16,500
Open Interest (OI) 85,000
Change in OI -7,000
Bid Price 46.05
Offer Price 46.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE940.00
36.30 -4.95 -12.00% 1041.15
Previous Close 41.25
Open 37.65
High 47.00
Low 36.30
Vol 1,10,000
Open Interest (OI) 42,500
Change in OI 2,500
Bid Price 36.00
Offer Price 38.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1020.00
56.65 -8.20 -12.64% 1020.80
Previous Close 64.85
Open 58.10
High 72.10
Low 55.20
Vol 4,55,500
Open Interest (OI) 82,000
Change in OI -7,000
Bid Price 55.05
Offer Price 59.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE1000.00
51.05 -7.55 -12.88% 1026.40
Previous Close 58.60
Open 50.00
High 65.50
Low 48.80
Vol 16,39,000
Open Interest (OI) 5,55,000
Change in OI 25,000
Bid Price 51.10
Offer Price 51.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE880.00
25.85 -3.95 -13.26% 1051.60
Previous Close 29.80
Open 29.75
High 34.10
Low 25.25
Vol 30,500
Open Interest (OI) 18,500
Change in OI -500
Bid Price 22.45
Offer Price 26.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1260.00
21.00 -3.80 -15.32% 1056.45
Previous Close 24.80
Open 27.45
High 31.65
Low 20.45
Vol 2,53,500
Open Interest (OI) 57,500
Change in OI 2,500
Bid Price 21.00
Offer Price 22.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1800.00
1.05 -0.20 -16.00% 1076.40
Previous Close 1.25
Open 1.05
High 1.25
Low 0.95
Vol 22,500
Open Interest (OI) 63,500
Change in OI 6,500
Bid Price 1.05
Offer Price 1.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE820.00
18.05 -3.50 -16.24% 1059.40
Previous Close 21.55
Open 23.50
High 23.50
Low 18.05
Vol 7,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 15.25
Offer Price 17.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE840.00
19.70 -3.90 -16.53% 1057.75
Previous Close 23.60
Open 37.40
High 37.40
Low 19.70
Vol 18,500
Open Interest (OI) 14,500
Change in OI 1,000
Bid Price 19.10
Offer Price 19.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1340.00
10.80 -2.15 -16.60% 1066.65
Previous Close 12.95
Open 16.00
High 16.00
Low 10.70
Vol 41,500
Open Interest (OI) 41,500
Change in OI 6,500
Bid Price 11.05
Offer Price 12.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1540.00
2.50 -0.50 -16.67% 1074.95
Previous Close 3.00
Open 2.50
High 2.50
Low 2.50
Vol 1,500
Open Interest (OI) 6,500
Change in OI -500
Bid Price 2.00
Offer Price 3.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE720.00
7.40 -1.65 -18.23% 1070.05
Previous Close 9.05
Open 9.00
High 9.20
Low 7.00
Vol 5,500
Open Interest (OI) 16,000
Change in OI 1,000
Bid Price 6.70
Offer Price 7.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE860.00
22.35 -5.15 -18.73% 1055.10
Previous Close 27.50
Open 23.00
High 29.45
Low 22.35
Vol 33,000
Open Interest (OI) 26,000
Change in OI 6,000
Bid Price 22.20
Offer Price 25.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1360.00
9.25 -2.20 -19.21% 1068.20
Previous Close 11.45
Open 12.00
High 13.55
Low 8.75
Vol 65,500
Open Interest (OI) 78,500
Change in OI 16,000
Bid Price 9.00
Offer Price 9.65
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1500.00
3.20 -0.90 -21.95% 1074.25
Previous Close 4.10
Open 5.00
High 5.00
Low 3.00
Vol 98,500
Open Interest (OI) 3,10,000
Change in OI 9,500
Bid Price 3.20
Offer Price 3.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE760.00
10.20 -3.10 -23.31% 1067.25
Previous Close 13.30
Open 13.00
High 14.70
Low 10.00
Vol 42,500
Open Interest (OI) 60,500
Change in OI 7,500
Bid Price 10.05
Offer Price 10.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1380.00
7.50 -2.40 -24.24% 1069.95
Previous Close 9.90
Open 11.10
High 11.10
Low 7.10
Vol 19,000
Open Interest (OI) 27,000
Change in OI 9,000
Bid Price 7.00
Offer Price 7.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE940.00
169.00 -54.95 -24.54% 908.45
Previous Close 223.95
Open 169.25
High 173.35
Low 169.00
Vol 2,000
Open Interest (OI) 9,500
Change in OI 0
Bid Price 177.20
Offer Price 207.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1460.00
3.50 -1.15 -24.73% 1073.95
Previous Close 4.65
Open 5.10
High 6.95
Low 3.50
Vol 9,000
Open Interest (OI) 27,500
Change in OI 4,500
Bid Price 3.50
Offer Price 4.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1600.00
1.45 -0.50 -25.64% 1076.00
Previous Close 1.95
Open 2.20
High 2.95
Low 1.30
Vol 68,500
Open Interest (OI) 3,24,000
Change in OI 35,500
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE800.00
13.65 -4.80 -26.02% 1063.80
Previous Close 18.45
Open 16.00
High 19.95
Low 13.00
Vol 2,57,000
Open Interest (OI) 3,87,000
Change in OI 27,500
Bid Price 13.60
Offer Price 13.85
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE700.00
6.30 -2.80 -30.77% 1071.15
Previous Close 9.10
Open 8.00
High 9.00
Low 6.05
Vol 61,000
Open Interest (OI) 1,62,000
Change in OI 5,000
Bid Price 6.20
Offer Price 6.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
PE680.00
4.65 -2.20 -32.12% 1072.80
Previous Close 6.85
Open 5.95
High 8.30
Low 3.20
Vol 33,500
Open Interest (OI) 79,500
Change in OI 2,500
Bid Price 4.50
Offer Price 5.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1440.00
5.90 -3.10 -34.44% 1071.55
Previous Close 9.00
Open 15.00
High 15.00
Low 2.05
Vol 4,000
Open Interest (OI) 5,000
Change in OI 1,500
Bid Price 5.00
Offer Price 7.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1420.00
7.00 -3.75 -34.88% 1070.45
Previous Close 10.75
Open 8.50
High 8.50
Low 6.50
Vol 3,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.00
Offer Price 7.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1520.00
4.00 -3.00 -42.86% 1073.45
Previous Close 7.00
Open 3.00
High 4.00
Low 3.00
Vol 1,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 2.00
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE880.00
214.00 -184.40 -46.29% 863.45
Previous Close 398.40
Open 214.00
High 214.00
Low 214.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 218.55
Offer Price 263.40
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
30-04-2020
OPTSTK
CE1640.00
1.05 -5.45 -83.85% 1076.40
Previous Close 6.50
Open 1.05
High 1.05
Low 1.05
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.00
Offer Price 8.20
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1500.00
14.05 1.65 13.31% 1063.40
Previous Close 12.40
Open 12.00
High 18.00
Low 12.00
Vol 5,000
Open Interest (OI) 7,000
Change in OI 2,000
Bid Price 12.25
Offer Price 15.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1460.00
22.00 0.00 0.00% 1055.45
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 1.65
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1060.00
157.00 0.00 0.00% 920.45
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 50.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
PE1060.00
140.00 0.00 0.00% 937.45
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 22.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
PE800.00
25.00 0.00 0.00% 1052.45
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 20.00
Offer Price 35.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1600.00
8.00 0.00 0.00% 1069.45
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 4.10
Offer Price 90.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1440.00
24.00 0.00 0.00% 1053.45
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 2.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
28-05-2020
OPTSTK
CE1100.00
115.00 -191.30 -62.46% 962.45
Previous Close 306.30
Open 199.90
High 199.90
Low 112.40
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 108.10
Offer Price 128.90
Bid Quantity 500
Offer Quantity 500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Reliance Industries Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Reliance Industries Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com