Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2011.45
Change Change %
-23.05 -1.13%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
2010.70
Change Change %
-23.50 -1.16%

Updated:28 Oct, 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
PE1640.00
0.40 0.25 166.67% 2011.05
Previous Close 0.15
Open 0.50
High 0.50
Low 0.05
Vol 3,030
Open Interest (OI) 3,030
Change in OI -1,010
Bid Price 0.05
Offer Price 0.35
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2700.00
675.00 271.00 67.08% 1336.45
Previous Close 404.00
Open 675.00
High 675.00
Low 675.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 583.55
Offer Price 761.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
32.45 10.45 47.50% 1979.00
Previous Close 22.00
Open 20.05
High 35.90
Low 9.70
Vol 20,29,600
Open Interest (OI) 1,66,650
Change in OI -1,51,500
Bid Price 32.05
Offer Price 33.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
40.65 12.90 46.49% 1970.80
Previous Close 27.75
Open 18.00
High 42.80
Low 13.40
Vol 6,17,615
Open Interest (OI) 3,85,820
Change in OI -79,790
Bid Price 39.75
Offer Price 41.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
49.30 15.45 45.64% 1962.15
Previous Close 33.85
Open 35.00
High 50.10
Low 18.50
Vol 3,90,870
Open Interest (OI) 1,84,830
Change in OI -30,805
Bid Price 48.35
Offer Price 51.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
10.70 3.15 41.72% 2000.75
Previous Close 7.55
Open 10.50
High 11.95
Low 2.40
Vol 59,27,690
Open Interest (OI) 9,85,760
Change in OI -45,960
Bid Price 9.50
Offer Price 10.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
67.75 18.10 36.46% 1943.70
Previous Close 49.65
Open 42.05
High 69.00
Low 31.50
Vol 2,34,825
Open Interest (OI) 1,78,770
Change in OI -66,155
Bid Price 67.30
Offer Price 71.40
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
88.50 22.20 33.48% 1922.95
Previous Close 66.30
Open 61.00
High 88.90
Low 47.00
Vol 3,61,075
Open Interest (OI) 5,51,460
Change in OI -1,36,350
Bid Price 88.00
Offer Price 89.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
107.55 24.65 29.73% 1903.90
Previous Close 82.90
Open 82.45
High 107.55
Low 67.00
Vol 58,075
Open Interest (OI) 1,02,515
Change in OI -31,310
Bid Price 106.65
Offer Price 110.95
Bid Quantity 1,515
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
5.90 1.35 29.67% 2005.55
Previous Close 4.55
Open 4.10
High 6.70
Low 1.55
Vol 27,50,230
Open Interest (OI) 1,96,950
Change in OI -91,405
Bid Price 5.00
Offer Price 6.25
Bid Quantity 27,775
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
129.40 25.15 24.12% 1882.05
Previous Close 104.25
Open 96.00
High 129.75
Low 82.85
Vol 31,815
Open Interest (OI) 90,395
Change in OI -15,150
Bid Price 125.45
Offer Price 129.90
Bid Quantity 3,030
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
148.40 27.10 22.34% 1863.05
Previous Close 121.30
Open 112.20
High 149.95
Low 107.40
Vol 32,320
Open Interest (OI) 2,05,030
Change in OI -19,695
Bid Price 144.80
Offer Price 150.60
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
136.00 23.65 21.05% 1875.45
Previous Close 112.35
Open 95.00
High 139.00
Low 95.00
Vol 26,765
Open Interest (OI) 1,96,445
Change in OI -15,655
Bid Price 128.10
Offer Price 144.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
164.45 23.10 16.34% 1847.00
Previous Close 141.35
Open 140.35
High 164.45
Low 123.00
Vol 16,665
Open Interest (OI) 1,29,280
Change in OI -4,545
Bid Price 165.80
Offer Price 169.50
Bid Quantity 1,010
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
286.45 37.55 15.09% 1725.00
Previous Close 248.90
Open 246.00
High 286.45
Low 240.00
Vol 63,125
Open Interest (OI) 3,12,595
Change in OI -52,520
Bid Price 286.30
Offer Price 291.20
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
186.30 24.35 15.04% 1825.15
Previous Close 161.95
Open 156.75
High 188.05
Low 141.60
Vol 1,22,715
Open Interest (OI) 4,28,745
Change in OI -87,365
Bid Price 185.65
Offer Price 188.85
Bid Quantity 3,030
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
226.50 26.15 13.05% 1784.95
Previous Close 200.35
Open 197.00
High 228.10
Low 197.00
Vol 11,615
Open Interest (OI) 1,30,795
Change in OI -6,060
Bid Price 223.95
Offer Price 231.20
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
0.45 0.05 12.50% 2011.00
Previous Close 0.40
Open 0.40
High 0.50
Low 0.15
Vol 6,060
Open Interest (OI) 10,100
Change in OI -1,010
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
204.30 22.30 12.25% 1807.15
Previous Close 182.00
Open 163.20
High 204.30
Low 163.20
Vol 7,070
Open Interest (OI) 1,84,325
Change in OI -3,535
Bid Price 196.00
Offer Price 208.15
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
246.50 24.50 11.04% 1764.95
Previous Close 222.00
Open 214.00
High 246.50
Low 210.10
Vol 17,170
Open Interest (OI) 84,335
Change in OI -9,090
Bid Price 243.65
Offer Price 250.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2250.00
231.90 21.90 10.43% 1779.55
Previous Close 210.00
Open 209.00
High 231.90
Low 192.60
Vol 6,060
Open Interest (OI) 45,955
Change in OI -2,020
Bid Price 235.40
Offer Price 238.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
482.50 31.90 7.08% 1528.95
Previous Close 450.60
Open 444.25
High 486.55
Low 444.25
Vol 13,130
Open Interest (OI) 17,675
Change in OI -10,605
Bid Price 467.30
Offer Price 487.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
381.65 19.45 5.37% 1629.80
Previous Close 362.20
Open 356.60
High 385.65
Low 345.00
Vol 37,875
Open Interest (OI) 57,065
Change in OI -24,745
Bid Price 355.80
Offer Price 402.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
296.85 14.05 4.97% 1714.60
Previous Close 282.80
Open 287.55
High 296.85
Low 287.55
Vol 1,010
Open Interest (OI) 32,320
Change in OI -505
Bid Price 280.05
Offer Price 308.40
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2350.00
333.35 5.35 1.63% 1678.10
Previous Close 328.00
Open 300.00
High 333.35
Low 300.00
Vol 2,020
Open Interest (OI) 7,575
Change in OI -1,010
Bid Price 301.25
Offer Price 366.05
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
260.00 4.00 1.56% 1751.45
Previous Close 256.00
Open 232.10
High 260.00
Low 232.10
Vol 6,060
Open Interest (OI) 61,105
Change in OI -3,535
Bid Price 263.80
Offer Price 268.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
322.00 2.00 0.63% 1689.45
Previous Close 320.00
Open 307.20
High 322.00
Low 305.00
Vol 5,050
Open Interest (OI) 22,725
Change in OI -3,535
Bid Price 314.75
Offer Price 328.35
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
190.95 0.00 0.00% 1820.50
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 146.75
Offer Price 184.05
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1780.00
0.25 0.00 0.00% 2011.20
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 0.05
Offer Price 0.60
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2650.00
332.50 0.00 0.00% 1678.95
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 539.85
Offer Price 705.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2660.00
373.00 0.00 0.00% 1638.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 548.55
Offer Price 716.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
259.55 0.00 0.00% 1751.90
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 373.75
Offer Price 489.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1720.00
1.00 0.00 0.00% 2010.45
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 0.45
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2560.00
285.50 0.00 0.00% 1725.95
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 461.15
Offer Price 603.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2450.00
340.00 0.00 0.00% 1671.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,535
Change in OI 0
Bid Price 365.05
Offer Price 473.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1600.00
1.00 0.00 0.00% 2010.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1660.00
1.90 0.00 0.00% 2009.55
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 0.05
Offer Price 0.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
0.15 0.00 0.00% 2011.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,040
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2580.00
304.05 0.00 0.00% 1707.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 478.65
Offer Price 625.70
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
370.00 0.00 0.00% 1641.45
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 223.90
Offer Price 298.45
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
0.30 0.00 0.00% 2011.15
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 0.10
Offer Price 0.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2800.00
0.10 0.00 0.00% 2011.35
Previous Close 0.10
Open 0.05
High 0.30
Low 0.05
Vol 4,545
Open Interest (OI) 5,050
Change in OI -1,515
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,040
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
13.30 -0.05 -0.37% 1998.15
Previous Close 13.35
Open 10.90
High 26.00
Low 5.00
Vol 31,07,260
Open Interest (OI) 1,81,295
Change in OI -1,57,560
Bid Price 16.30
Offer Price 19.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
318.00 -1.45 -0.45% 1693.45
Previous Close 319.45
Open 344.55
High 344.55
Low 318.00
Vol 5,555
Open Interest (OI) 38,885
Change in OI -4,040
Bid Price 310.00
Offer Price 332.90
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
330.00 -12.00 -3.51% 1681.45
Previous Close 342.00
Open 311.75
High 335.05
Low 311.75
Vol 1,515
Open Interest (OI) 17,675
Change in OI -1,010
Bid Price 331.50
Offer Price 375.80
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
357.25 -16.75 -4.48% 1654.20
Previous Close 374.00
Open 343.00
High 357.25
Low 343.00
Vol 1,515
Open Interest (OI) 19,190
Change in OI -1,010
Bid Price 351.10
Offer Price 399.30
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
537.65 -39.35 -6.82% 1473.80
Previous Close 577.00
Open 537.65
High 537.65
Low 537.65
Vol 1,010
Open Interest (OI) 6,060
Change in OI -1,010
Bid Price 497.10
Offer Price 648.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
399.15 -37.85 -8.66% 1612.30
Previous Close 437.00
Open 413.05
High 430.90
Low 393.85
Vol 6,565
Open Interest (OI) 18,685
Change in OI -1,515
Bid Price 361.95
Offer Price 446.20
Bid Quantity 2,020
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
217.50 -23.45 -9.73% 1793.95
Previous Close 240.95
Open 246.25
High 255.10
Low 217.00
Vol 36,360
Open Interest (OI) 1,09,080
Change in OI -24,240
Bid Price 210.85
Offer Price 214.20
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1860.00
0.40 -0.05 -11.11% 2011.05
Previous Close 0.45
Open 0.15
High 0.70
Low 0.15
Vol 16,160
Open Interest (OI) 19,190
Change in OI -4,040
Bid Price 0.40
Offer Price 0.00
Bid Quantity 3,030
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
2.35 -0.45 -16.07% 2009.10
Previous Close 2.80
Open 2.00
High 3.50
Low 1.05
Vol 12,67,040
Open Interest (OI) 1,60,590
Change in OI -64,135
Bid Price 2.30
Offer Price 2.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
97.00 -22.50 -18.83% 1914.45
Previous Close 119.50
Open 100.55
High 100.55
Low 97.00
Vol 4,040
Open Interest (OI) 7,070
Change in OI -1,010
Bid Price 88.40
Offer Price 107.65
Bid Quantity 3,030
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1950.00
69.90 -17.05 -19.61% 1941.55
Previous Close 86.95
Open 100.05
High 100.05
Low 69.90
Vol 10,605
Open Interest (OI) 7,070
Change in OI 3,030
Bid Price 61.95
Offer Price 87.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
116.05 -34.95 -23.15% 1895.40
Previous Close 151.00
Open 140.00
High 140.00
Low 116.05
Vol 13,130
Open Interest (OI) 15,150
Change in OI 1,515
Bid Price 109.45
Offer Price 116.45
Bid Quantity 3,030
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2750.00
0.15 -0.05 -25.00% 2011.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 12,625
Open Interest (OI) 99,485
Change in OI -6,565
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
80.65 -29.30 -26.65% 1930.80
Previous Close 109.95
Open 112.00
High 112.00
Low 76.00
Vol 4,545
Open Interest (OI) 6,565
Change in OI -1,010
Bid Price 71.30
Offer Price 76.60
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
1.50 -0.55 -26.83% 2009.95
Previous Close 2.05
Open 1.80
High 1.90
Low 0.80
Vol 6,20,140
Open Interest (OI) 1,09,080
Change in OI -41,915
Bid Price 1.35
Offer Price 1.45
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
0.90 -0.35 -28.00% 2010.55
Previous Close 1.25
Open 0.95
High 1.20
Low 0.40
Vol 5,44,895
Open Interest (OI) 5,68,630
Change in OI -1,10,595
Bid Price 0.75
Offer Price 0.90
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
1.15 -0.45 -28.13% 2010.30
Previous Close 1.60
Open 1.15
High 1.35
Low 0.60
Vol 1,63,620
Open Interest (OI) 30,300
Change in OI -30,805
Bid Price 1.00
Offer Price 1.25
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
382.00 -158.00 -29.26% 1629.45
Previous Close 540.00
Open 406.05
High 406.05
Low 382.00
Vol 2,020
Open Interest (OI) 1,010
Change in OI 0
Bid Price 369.00
Offer Price 427.15
Bid Quantity 1,010
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1950.00
1.55 -0.75 -32.61% 2009.90
Previous Close 2.30
Open 2.35
High 4.45
Low 0.85
Vol 5,33,785
Open Interest (OI) 1,15,140
Change in OI -36,360
Bid Price 1.55
Offer Price 1.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
0.30 -0.15 -33.33% 2011.15
Previous Close 0.45
Open 0.25
High 0.50
Low 0.25
Vol 1,68,670
Open Interest (OI) 4,81,265
Change in OI -68,175
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
0.60 -0.30 -33.33% 2010.85
Previous Close 0.90
Open 0.70
High 1.15
Low 0.35
Vol 20,705
Open Interest (OI) 10,605
Change in OI 1,010
Bid Price 0.35
Offer Price 0.85
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
358.00 -189.00 -34.55% 1653.45
Previous Close 547.00
Open 358.00
High 358.00
Low 358.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 303.90
Offer Price 381.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1960.00
53.40 -28.20 -34.56% 1958.05
Previous Close 81.60
Open 85.00
High 85.00
Low 53.40
Vol 13,635
Open Interest (OI) 5,555
Change in OI 505
Bid Price 53.60
Offer Price 59.20
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
37.35 -26.35 -41.37% 1974.10
Previous Close 63.70
Open 66.35
High 80.65
Low 37.35
Vol 35,350
Open Interest (OI) 9,090
Change in OI -3,535
Bid Price 35.85
Offer Price 42.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
0.20 -0.15 -42.86% 2011.25
Previous Close 0.35
Open 0.40
High 0.40
Low 0.20
Vol 4,545
Open Interest (OI) 61,610
Change in OI 505
Bid Price 0.20
Offer Price 0.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2550.00
0.10 -0.10 -50.00% 2011.35
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 7,575
Open Interest (OI) 27,775
Change in OI -5,050
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2580.00
0.05 -0.05 -50.00% 2011.40
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 27,270
Open Interest (OI) 34,340
Change in OI -9,595
Bid Price 0.05
Offer Price 0.15
Bid Quantity 16,160
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
22.40 -25.85 -53.58% 1989.05
Previous Close 48.25
Open 49.00
High 63.40
Low 22.00
Vol 11,06,960
Open Interest (OI) 2,22,200
Change in OI -59,085
Bid Price 22.05
Offer Price 22.40
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
0.25 -0.40 -61.54% 2011.20
Previous Close 0.65
Open 0.55
High 0.55
Low 0.20
Vol 1,41,905
Open Interest (OI) 2,12,100
Change in OI -55,550
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,515
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
12.00 -21.80 -64.50% 1999.45
Previous Close 33.80
Open 33.70
High 46.00
Low 11.90
Vol 24,84,600
Open Interest (OI) 3,05,525
Change in OI 1,33,825
Bid Price 11.90
Offer Price 12.40
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
0.35 -0.65 -65.00% 2011.10
Previous Close 1.00
Open 0.60
High 0.75
Low 0.35
Vol 1,89,375
Open Interest (OI) 4,02,485
Change in OI -60,095
Bid Price 0.30
Offer Price 0.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
0.40 -0.75 -65.22% 2011.05
Previous Close 1.15
Open 1.15
High 1.15
Low 0.30
Vol 4,22,180
Open Interest (OI) 5,94,890
Change in OI -1,39,380
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,010
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
0.45 -0.85 -65.38% 2011.00
Previous Close 1.30
Open 0.80
High 1.10
Low 0.45
Vol 2,45,430
Open Interest (OI) 4,09,050
Change in OI -96,960
Bid Price 0.45
Offer Price 0.50
Bid Quantity 9,595
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
0.20 -0.40 -66.67% 2011.25
Previous Close 0.60
Open 0.25
High 0.55
Low 0.10
Vol 4,75,205
Open Interest (OI) 15,27,620
Change in OI -3,14,120
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,030
Offer Quantity 46,965
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
0.90 -1.85 -67.27% 2010.55
Previous Close 2.75
Open 1.75
High 2.80
Low 0.60
Vol 10,67,060
Open Interest (OI) 5,40,855
Change in OI -81,810
Bid Price 0.60
Offer Price 0.85
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
0.60 -1.25 -67.57% 2010.85
Previous Close 1.85
Open 1.70
High 1.70
Low 0.50
Vol 24,44,200
Open Interest (OI) 25,62,880
Change in OI -5,68,620
Bid Price 0.55
Offer Price 0.65
Bid Quantity 3,030
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
0.50 -1.05 -67.74% 2010.95
Previous Close 1.55
Open 1.05
High 1.35
Low 0.25
Vol 5,19,645
Open Interest (OI) 4,84,295
Change in OI -2,22,705
Bid Price 0.40
Offer Price 0.55
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
0.25 -0.55 -68.75% 2011.20
Previous Close 0.80
Open 0.50
High 0.60
Low 0.25
Vol 1,26,250
Open Interest (OI) 3,05,525
Change in OI -75,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 505
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
0.35 -0.80 -69.57% 2011.10
Previous Close 1.15
Open 0.65
High 0.75
Low 0.35
Vol 4,90,355
Open Interest (OI) 3,38,350
Change in OI -2,44,925
Bid Price 0.30
Offer Price 0.50
Bid Quantity 19,190
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
0.15 -0.35 -70.00% 2011.30
Previous Close 0.50
Open 0.25
High 0.30
Low 0.10
Vol 18,685
Open Interest (OI) 1,15,645
Change in OI -11,110
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,130
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
0.60 -1.55 -72.09% 2010.85
Previous Close 2.15
Open 1.60
High 2.00
Low 0.50
Vol 7,26,695
Open Interest (OI) 4,33,795
Change in OI -1,47,965
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
0.20 -0.55 -73.33% 2011.25
Previous Close 0.75
Open 0.55
High 0.55
Low 0.20
Vol 2,53,510
Open Interest (OI) 3,97,435
Change in OI -88,880
Bid Price 0.25
Offer Price 0.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
0.95 -2.65 -73.61% 2010.50
Previous Close 3.60
Open 2.15
High 3.80
Low 0.85
Vol 20,77,570
Open Interest (OI) 5,20,150
Change in OI -2,98,960
Bid Price 0.75
Offer Price 1.00
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
5.85 -17.00 -74.40% 2005.60
Previous Close 22.85
Open 19.25
High 31.25
Low 5.80
Vol 40,16,770
Open Interest (OI) 4,06,020
Change in OI 20,200
Bid Price 5.80
Offer Price 6.20
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
0.05 -0.15 -75.00% 2011.40
Previous Close 0.20
Open 0.10
High 0.30
Low 0.05
Vol 1,64,125
Open Interest (OI) 1,94,930
Change in OI -1,32,310
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,270
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2650.00
0.05 -0.15 -75.00% 2011.40
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,525
Open Interest (OI) 9,595
Change in OI -505
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
0.05 -0.15 -75.00% 2011.40
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 40,905
Open Interest (OI) 2,21,190
Change in OI -40,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 8,585
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
0.05 -0.15 -75.00% 2011.40
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 15,150
Open Interest (OI) 69,690
Change in OI -12,120
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,140
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
0.05 -0.15 -75.00% 2011.40
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 1,47,965
Open Interest (OI) 5,35,805
Change in OI -1,13,625
Bid Price 0.05
Offer Price 0.15
Bid Quantity 23,735
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
0.80 -2.45 -75.38% 2010.65
Previous Close 3.25
Open 2.55
High 3.20
Low 0.55
Vol 13,17,040
Open Interest (OI) 5,65,600
Change in OI -2,00,990
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,515
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
1.15 -3.80 -76.77% 2010.30
Previous Close 4.95
Open 3.25
High 5.40
Low 1.10
Vol 28,18,910
Open Interest (OI) 5,79,740
Change in OI -2,74,215
Bid Price 1.15
Offer Price 1.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
0.10 -0.35 -77.78% 2011.35
Previous Close 0.45
Open 0.20
High 0.25
Low 0.10
Vol 21,715
Open Interest (OI) 99,485
Change in OI -9,090
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1850.00
0.20 -0.70 -77.78% 2011.25
Previous Close 0.90
Open 0.40
High 0.55
Low 0.20
Vol 32,320
Open Interest (OI) 7,070
Change in OI -8,585
Bid Price 0.25
Offer Price 1.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1740.00
0.10 -0.35 -77.78% 2011.35
Previous Close 0.45
Open 0.40
High 0.40
Low 0.10
Vol 9,595
Open Interest (OI) 505
Change in OI -3,030
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
3.30 -11.95 -78.36% 2008.15
Previous Close 15.25
Open 17.45
High 20.40
Low 2.80
Vol 40,71,310
Open Interest (OI) 4,88,335
Change in OI -19,190
Bid Price 2.95
Offer Price 3.30
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2050.00
4.00 -14.65 -78.55% 2007.45
Previous Close 18.65
Open 17.00
High 25.00
Low 4.00
Vol 28,96,680
Open Interest (OI) 5,38,330
Change in OI -17,675
Bid Price 4.00
Offer Price 4.30
Bid Quantity 13,635
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
1.50 -5.50 -78.57% 2009.95
Previous Close 7.00
Open 6.95
High 8.40
Low 1.35
Vol 66,04,900
Open Interest (OI) 20,83,630
Change in OI -3,31,790
Bid Price 1.45
Offer Price 1.50
Bid Quantity 1,010
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1820.00
0.15 -0.55 -78.57% 2011.30
Previous Close 0.70
Open 0.15
High 0.15
Low 0.15
Vol 505
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2350.00
0.15 -0.55 -78.57% 2011.30
Previous Close 0.70
Open 0.40
High 0.45
Low 0.15
Vol 1,15,645
Open Interest (OI) 2,96,435
Change in OI -46,460
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,535
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
0.05 -0.20 -80.00% 2011.40
Previous Close 0.25
Open 0.30
High 0.30
Low 0.05
Vol 25,755
Open Interest (OI) 97,970
Change in OI -18,180
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,060
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
0.05 -0.20 -80.00% 2011.40
Previous Close 0.25
Open 0.35
High 0.35
Low 0.05
Vol 12,625
Open Interest (OI) 70,195
Change in OI -5,555
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,525
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
0.05 -0.20 -80.00% 2011.40
Previous Close 0.25
Open 0.10
High 0.25
Low 0.05
Vol 26,260
Open Interest (OI) 3,26,230
Change in OI -1,515
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
0.05 -0.20 -80.00% 2011.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 10,100
Open Interest (OI) 23,735
Change in OI -4,545
Bid Price 0.05
Offer Price 0.20
Bid Quantity 12,625
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
1.85 -8.10 -81.41% 2009.60
Previous Close 9.95
Open 9.80
High 12.70
Low 1.85
Vol 40,77,880
Open Interest (OI) 5,90,345
Change in OI -78,780
Bid Price 1.70
Offer Price 1.95
Bid Quantity 4,040
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
0.15 -0.70 -82.35% 2011.30
Previous Close 0.85
Open 0.70
High 0.70
Low 0.15
Vol 13,57,940
Open Interest (OI) 24,32,080
Change in OI -6,87,300
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,545
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
0.20 -0.95 -82.61% 2011.25
Previous Close 1.15
Open 0.10
High 0.20
Low 0.10
Vol 6,565
Open Interest (OI) 49,995
Change in OI -3,535
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,020
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
0.05 -0.25 -83.33% 2011.40
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 46,460
Open Interest (OI) 54,035
Change in OI -25,250
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,040
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
0.10 -0.55 -84.62% 2011.35
Previous Close 0.65
Open 0.65
High 0.65
Low 0.10
Vol 74,740
Open Interest (OI) 1,91,395
Change in OI -21,715
Bid Price 0.10
Offer Price 0.20
Bid Quantity 9,595
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
0.05 -0.30 -85.71% 2011.40
Previous Close 0.35
Open 0.20
High 0.20
Low 0.05
Vol 4,26,220
Open Interest (OI) 11,73,620
Change in OI -2,67,140
Bid Price 0.05
Offer Price 0.10
Bid Quantity 69,185
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
0.05 -0.35 -87.50% 2011.40
Previous Close 0.40
Open 0.90
High 0.90
Low 0.05
Vol 30,805
Open Interest (OI) 1,83,315
Change in OI -15,655
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
0.05 -0.45 -90.00% 2011.40
Previous Close 0.50
Open 0.20
High 0.20
Low 0.05
Vol 69,185
Open Interest (OI) 2,23,715
Change in OI -31,815
Bid Price 0.05
Offer Price 0.15
Bid Quantity 25,755
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1820.00
27.40 8.40 44.21% 1984.05
Previous Close 19.00
Open 22.00
High 27.40
Low 22.00
Vol 2,020
Open Interest (OI) 2,020
Change in OI 505
Bid Price 18.55
Offer Price 27.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1860.00
33.40 9.40 39.17% 1978.05
Previous Close 24.00
Open 25.00
High 33.40
Low 25.00
Vol 32,825
Open Interest (OI) 8,585
Change in OI 3,030
Bid Price 27.55
Offer Price 35.00
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1850.00
31.25 8.35 36.46% 1980.20
Previous Close 22.90
Open 22.00
High 31.30
Low 22.00
Vol 1,45,440
Open Interest (OI) 66,155
Change in OI 48,985
Bid Price 25.05
Offer Price 31.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1780.00
17.45 4.40 33.72% 1994.00
Previous Close 13.05
Open 9.40
High 17.45
Low 9.40
Vol 3,535
Open Interest (OI) 3,030
Change in OI 505
Bid Price 12.40
Offer Price 24.00
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
21.50 5.05 30.70% 1989.95
Previous Close 16.45
Open 17.00
High 21.50
Low 14.10
Vol 7,84,265
Open Interest (OI) 7,10,030
Change in OI 1,67,155
Bid Price 21.20
Offer Price 21.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
45.90 10.70 30.40% 1965.55
Previous Close 35.20
Open 35.00
High 45.90
Low 31.40
Vol 9,41,320
Open Interest (OI) 11,47,360
Change in OI 1,97,455
Bid Price 45.85
Offer Price 46.00
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1750.00
13.00 3.00 30.00% 1998.45
Previous Close 10.00
Open 10.10
High 13.00
Low 10.10
Vol 2,525
Open Interest (OI) 2,525
Change in OI 1,515
Bid Price 12.15
Offer Price 25.50
Bid Quantity 1,515
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1880.00
38.40 8.75 29.51% 1973.05
Previous Close 29.65
Open 26.05
High 38.40
Low 26.05
Vol 43,430
Open Interest (OI) 43,935
Change in OI 4,545
Bid Price 37.40
Offer Price 43.30
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1920.00
52.60 11.75 28.76% 1958.85
Previous Close 40.85
Open 37.80
High 52.60
Low 37.80
Vol 65,650
Open Interest (OI) 52,520
Change in OI 8,080
Bid Price 50.45
Offer Price 61.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1940.00
60.95 13.45 28.32% 1950.50
Previous Close 47.50
Open 47.90
High 60.95
Low 47.05
Vol 94,435
Open Interest (OI) 44,945
Change in OI 14,645
Bid Price 57.85
Offer Price 61.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1960.00
68.50 14.60 27.09% 1942.95
Previous Close 53.90
Open 50.00
High 68.50
Low 48.70
Vol 1,59,075
Open Interest (OI) 1,05,545
Change in OI 42,420
Bid Price 67.60
Offer Price 69.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1950.00
64.05 13.35 26.33% 1947.40
Previous Close 50.70
Open 50.00
High 64.05
Low 46.45
Vol 1,30,290
Open Interest (OI) 69,690
Change in OI 20,200
Bid Price 60.55
Offer Price 69.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1980.00
77.55 15.60 25.18% 1933.90
Previous Close 61.95
Open 63.35
High 77.55
Low 55.40
Vol 1,95,435
Open Interest (OI) 90,395
Change in OI 34,845
Bid Price 75.15
Offer Price 78.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1840.00
28.00 5.60 25.00% 1983.45
Previous Close 22.40
Open 23.75
High 28.00
Low 23.40
Vol 23,230
Open Interest (OI) 7,070
Change in OI 4,545
Bid Price 22.45
Offer Price 31.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2020.00
97.45 18.25 23.04% 1914.00
Previous Close 79.20
Open 82.00
High 98.20
Low 72.30
Vol 2,98,960
Open Interest (OI) 1,58,570
Change in OI 46,460
Bid Price 97.30
Offer Price 98.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
86.00 15.80 22.51% 1925.45
Previous Close 70.20
Open 72.05
High 87.50
Low 63.15
Vol 12,70,080
Open Interest (OI) 16,70,540
Change in OI 2,32,800
Bid Price 85.50
Offer Price 87.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2050.00
115.00 20.00 21.05% 1896.45
Previous Close 95.00
Open 92.15
High 115.00
Low 86.95
Vol 1,52,510
Open Interest (OI) 1,55,540
Change in OI 26,765
Bid Price 110.15
Offer Price 119.55
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2040.00
108.50 18.65 20.76% 1902.95
Previous Close 89.85
Open 86.05
High 108.80
Low 81.35
Vol 2,98,960
Open Interest (OI) 1,85,840
Change in OI 51,005
Bid Price 107.25
Offer Price 112.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2060.00
119.95 20.10 20.13% 1891.50
Previous Close 99.85
Open 94.15
High 120.40
Low 93.00
Vol 70,700
Open Interest (OI) 1,14,130
Change in OI 10,100
Bid Price 117.35
Offer Price 121.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1620.00
3.30 0.55 20.00% 2008.15
Previous Close 2.75
Open 2.30
High 4.90
Low 2.30
Vol 4,040
Open Interest (OI) 3,535
Change in OI 1,010
Bid Price 3.55
Offer Price 6.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2260.00
265.05 43.85 19.82% 1746.40
Previous Close 221.20
Open 240.00
High 265.05
Low 240.00
Vol 2,525
Open Interest (OI) 3,030
Change in OI 505
Bid Price 203.95
Offer Price 291.25
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2080.00
132.40 20.60 18.43% 1879.05
Previous Close 111.80
Open 107.75
High 132.90
Low 103.50
Vol 27,270
Open Interest (OI) 66,660
Change in OI 5,050
Bid Price 122.95
Offer Price 147.00
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1700.00
8.90 1.35 17.88% 2002.55
Previous Close 7.55
Open 6.80
High 8.90
Low 6.15
Vol 1,32,310
Open Interest (OI) 2,14,120
Change in OI 29,290
Bid Price 8.90
Offer Price 8.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
144.70 21.95 17.88% 1866.75
Previous Close 122.75
Open 117.55
High 144.70
Low 113.25
Vol 2,08,565
Open Interest (OI) 11,62,510
Change in OI 45,950
Bid Price 142.50
Offer Price 147.25
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2150.00
180.30 23.80 15.21% 1831.15
Previous Close 156.50
Open 153.00
High 180.30
Low 153.00
Vol 10,605
Open Interest (OI) 68,175
Change in OI 6,565
Bid Price 174.75
Offer Price 180.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2240.00
243.90 32.05 15.13% 1767.55
Previous Close 211.85
Open 235.00
High 243.90
Low 235.00
Vol 1,515
Open Interest (OI) 15,150
Change in OI 0
Bid Price 231.80
Offer Price 255.20
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
223.70 28.80 14.78% 1787.75
Previous Close 194.90
Open 190.00
High 223.70
Low 182.40
Vol 79,285
Open Interest (OI) 4,57,530
Change in OI 38,380
Bid Price 173.00
Offer Price 242.90
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
185.85 22.30 13.63% 1825.60
Previous Close 163.55
Open 154.45
High 185.85
Low 153.90
Vol 14,645
Open Interest (OI) 75,245
Change in OI 5,555
Bid Price 154.00
Offer Price 211.15
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2220.00
229.80 24.70 12.04% 1781.65
Previous Close 205.10
Open 206.10
High 229.80
Low 192.85
Vol 4,545
Open Interest (OI) 9,090
Change in OI 2,020
Bid Price 228.65
Offer Price 240.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2140.00
167.00 17.85 11.97% 1844.45
Previous Close 149.15
Open 144.05
High 167.00
Low 144.05
Vol 3,030
Open Interest (OI) 26,260
Change in OI 505
Bid Price 149.80
Offer Price 192.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
150.00 13.50 9.89% 1861.45
Previous Close 136.50
Open 131.10
High 151.00
Low 125.20
Vol 8,080
Open Interest (OI) 44,440
Change in OI 2,525
Bid Price 149.00
Offer Price 166.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1620.00
416.00 35.95 9.46% 1595.45
Previous Close 380.05
Open 425.00
High 425.00
Low 416.00
Vol 1,010
Open Interest (OI) 5,050
Change in OI 1,010
Bid Price 358.05
Offer Price 461.50
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
298.50 25.55 9.36% 1712.95
Previous Close 272.95
Open 260.00
High 299.00
Low 260.00
Vol 35,350
Open Interest (OI) 1,68,670
Change in OI 25,755
Bid Price 248.40
Offer Price 303.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
382.00 31.95 9.13% 1629.45
Previous Close 350.05
Open 352.00
High 384.00
Low 352.00
Vol 26,260
Open Interest (OI) 67,165
Change in OI 23,735
Bid Price 379.80
Offer Price 401.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2180.00
191.45 12.10 6.75% 1820.00
Previous Close 179.35
Open 175.70
High 195.90
Low 175.70
Vol 2,020
Open Interest (OI) 11,615
Change in OI 0
Bid Price 189.80
Offer Price 225.85
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2700.00
660.00 38.80 6.25% 1351.45
Previous Close 621.20
Open 660.00
High 660.00
Low 660.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 579.00
Offer Price 755.35
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1600.00
4.05 0.20 5.19% 2007.40
Previous Close 3.85
Open 3.70
High 4.90
Low 3.40
Vol 34,845
Open Interest (OI) 46,460
Change in OI 5,555
Bid Price 4.05
Offer Price 4.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
5.20 0.25 5.05% 2006.25
Previous Close 4.95
Open 5.35
High 5.70
Low 4.75
Vol 66,155
Open Interest (OI) 2,69,165
Change in OI 22,220
Bid Price 5.00
Offer Price 5.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2750.00
3.50 0.10 2.94% 2007.95
Previous Close 3.40
Open 3.50
High 3.50
Low 3.50
Vol 505
Open Interest (OI) 20,200
Change in OI 0
Bid Price 3.00
Offer Price 4.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
8.20 0.05 0.61% 2003.25
Previous Close 8.15
Open 8.50
High 9.25
Low 7.55
Vol 1,72,205
Open Interest (OI) 11,70,590
Change in OI 17,670
Bid Price 8.00
Offer Price 8.20
Bid Quantity 3,535
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2420.00
12.05 0.05 0.42% 1999.40
Previous Close 12.00
Open 12.00
High 13.50
Low 11.00
Vol 32,320
Open Interest (OI) 47,975
Change in OI 16,160
Bid Price 11.50
Offer Price 12.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2380.00
190.00 0.00 0.00% 1821.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 313.40
Offer Price 410.35
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2340.00
163.00 0.00 0.00% 1848.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,525
Change in OI 0
Bid Price 261.50
Offer Price 376.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2640.00
5.40 0.00 0.00% 2006.05
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 0.15
Offer Price 0.00
Bid Quantity 4,545
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2320.00
184.20 0.00 0.00% 1827.25
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 257.55
Offer Price 383.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
5.00 0.00 0.00% 2006.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,635
Change in OI 0
Bid Price 2.60
Offer Price 5.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2460.00
12.00 0.00 0.00% 1999.45
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 6.00
Offer Price 16.50
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2540.00
10.00 0.00 0.00% 2001.45
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 2.75
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
PE2280.00
231.00 0.00 0.00% 1780.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,525
Change in OI 0
Bid Price 228.70
Offer Price 312.05
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2520.00
7.85 0.00 0.00% 2003.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 1.35
Offer Price 19.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2480.00
8.40 0.00 0.00% 2003.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,030
Change in OI 0
Bid Price 4.00
Offer Price 14.50
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1980.00
268.00 0.00 0.00% 1743.45
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 114.00
Offer Price 146.35
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2580.00
25.45 0.00 0.00% 1986.00
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 0.60
Offer Price 0.00
Bid Quantity 5,050
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1760.00
370.00 0.00 0.00% 1641.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 230.35
Offer Price 322.25
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1550.00
2.80 0.00 0.00% 2008.65
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 1.10
Offer Price 4.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2600.00
567.50 0.00 0.00% 1443.95
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 491.60
Offer Price 643.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2450.00
11.00 -0.15 -1.35% 2000.45
Previous Close 11.15
Open 11.00
High 11.00
Low 11.00
Vol 1,010
Open Interest (OI) 10,605
Change in OI 0
Bid Price 5.90
Offer Price 14.90
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2360.00
16.30 -0.25 -1.51% 1995.15
Previous Close 16.55
Open 16.65
High 19.95
Low 15.00
Vol 83,830
Open Interest (OI) 81,810
Change in OI 24,745
Bid Price 15.45
Offer Price 18.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2340.00
18.30 -0.40 -2.14% 1993.15
Previous Close 18.70
Open 22.00
High 22.00
Low 17.05
Vol 83,325
Open Interest (OI) 53,025
Change in OI 3,030
Bid Price 17.55
Offer Price 18.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2350.00
17.15 -0.50 -2.83% 1994.30
Previous Close 17.65
Open 17.65
High 20.80
Low 16.45
Vol 46,965
Open Interest (OI) 34,845
Change in OI 7,070
Bid Price 16.50
Offer Price 18.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2250.00
235.65 -9.35 -3.82% 1775.80
Previous Close 245.00
Open 250.00
High 250.00
Low 235.65
Vol 1,515
Open Interest (OI) 3,535
Change in OI 1,010
Bid Price 195.20
Offer Price 281.35
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
13.15 -0.55 -4.01% 1998.30
Previous Close 13.70
Open 14.90
High 16.20
Low 12.45
Vol 5,96,405
Open Interest (OI) 11,34,230
Change in OI 1,24,230
Bid Price 13.15
Offer Price 13.35
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2440.00
11.85 -0.50 -4.05% 1999.60
Previous Close 12.35
Open 12.00
High 12.00
Low 11.80
Vol 2,020
Open Interest (OI) 25,250
Change in OI 505
Bid Price 9.50
Offer Price 12.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
28.45 -1.20 -4.05% 1983.00
Previous Close 29.65
Open 30.00
High 35.25
Low 27.05
Vol 67,165
Open Interest (OI) 56,560
Change in OI 7,575
Bid Price 28.00
Offer Price 30.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2500.00
468.00 -22.00 -4.49% 1543.45
Previous Close 490.00
Open 464.00
High 468.00
Low 464.00
Vol 1,010
Open Interest (OI) 4,040
Change in OI 505
Bid Price 418.10
Offer Price 540.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2380.00
14.15 -0.70 -4.71% 1997.30
Previous Close 14.85
Open 16.15
High 16.75
Low 14.00
Vol 13,130
Open Interest (OI) 41,915
Change in OI 7,575
Bid Price 14.15
Offer Price 16.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2700.00
3.85 -0.20 -4.94% 2007.60
Previous Close 4.05
Open 4.00
High 4.10
Low 3.80
Vol 16,160
Open Interest (OI) 1,59,580
Change in OI 4,040
Bid Price 3.90
Offer Price 4.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1950.00
141.00 -7.90 -5.31% 1870.45
Previous Close 148.90
Open 142.00
High 153.90
Low 140.80
Vol 3,030
Open Interest (OI) 6,565
Change in OI 2,525
Bid Price 75.00
Offer Price 153.10
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1700.00
333.00 -19.50 -5.53% 1678.45
Previous Close 352.50
Open 364.15
High 364.15
Low 329.00
Vol 6,060
Open Interest (OI) 11,615
Change in OI 4,040
Bid Price 290.10
Offer Price 329.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2320.00
19.95 -1.20 -5.67% 1991.50
Previous Close 21.15
Open 23.50
High 24.00
Low 19.95
Vol 9,595
Open Interest (OI) 36,865
Change in OI 1,010
Bid Price 19.50
Offer Price 27.85
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2240.00
31.00 -2.25 -6.77% 1980.45
Previous Close 33.25
Open 36.85
High 36.85
Low 29.75
Vol 80,295
Open Interest (OI) 1,00,495
Change in OI 13,130
Bid Price 31.00
Offer Price 32.20
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1850.00
200.00 -15.00 -6.98% 1811.45
Previous Close 215.00
Open 200.00
High 200.00
Low 200.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 1,010
Bid Price 144.85
Offer Price 236.35
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2250.00
29.55 -2.30 -7.22% 1981.90
Previous Close 31.85
Open 32.65
High 37.35
Low 28.75
Vol 1,11,100
Open Interest (OI) 1,60,590
Change in OI 32,825
Bid Price 29.80
Offer Price 30.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
66.20 -5.30 -7.41% 1945.25
Previous Close 71.50
Open 73.80
High 82.00
Low 63.55
Vol 22,53,310
Open Interest (OI) 19,05,360
Change in OI 4,15,100
Bid Price 65.75
Offer Price 66.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
22.05 -1.85 -7.74% 1989.40
Previous Close 23.90
Open 24.25
High 28.00
Low 21.05
Vol 14,58,940
Open Interest (OI) 18,42,240
Change in OI 2,80,280
Bid Price 22.20
Offer Price 22.25
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2280.00
25.00 -2.10 -7.75% 1986.45
Previous Close 27.10
Open 33.95
High 33.95
Low 24.00
Vol 41,915
Open Interest (OI) 45,450
Change in OI 13,130
Bid Price 24.00
Offer Price 25.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2160.00
48.00 -4.10 -7.87% 1963.45
Previous Close 52.10
Open 57.65
High 60.50
Low 46.00
Vol 1,12,110
Open Interest (OI) 1,22,715
Change in OI 2,525
Bid Price 47.50
Offer Price 50.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
38.50 -3.40 -8.11% 1972.95
Previous Close 41.90
Open 42.55
High 48.45
Low 37.10
Vol 17,27,100
Open Interest (OI) 20,92,720
Change in OI 3,00,480
Bid Price 38.50
Offer Price 38.80
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2120.00
59.50 -5.30 -8.18% 1951.95
Previous Close 64.80
Open 66.75
High 74.00
Low 57.05
Vol 2,04,525
Open Interest (OI) 1,76,750
Change in OI 16,160
Bid Price 59.00
Offer Price 59.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2140.00
53.00 -4.80 -8.30% 1958.45
Previous Close 57.80
Open 58.05
High 66.35
Low 51.50
Vol 1,45,945
Open Interest (OI) 1,45,945
Change in OI 27,270
Bid Price 52.50
Offer Price 54.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
34.50 -3.15 -8.37% 1976.95
Previous Close 37.65
Open 38.85
High 43.00
Low 33.75
Vol 86,355
Open Interest (OI) 75,750
Change in OI 14,645
Bid Price 34.50
Offer Price 37.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2080.00
72.70 -6.95 -8.73% 1938.75
Previous Close 79.65
Open 81.70
High 90.20
Low 70.35
Vol 2,67,145
Open Interest (OI) 1,54,025
Change in OI 34,340
Bid Price 72.00
Offer Price 72.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2180.00
43.00 -4.15 -8.80% 1968.45
Previous Close 47.15
Open 47.65
High 53.50
Low 41.90
Vol 74,740
Open Interest (OI) 73,730
Change in OI 13,130
Bid Price 42.15
Offer Price 43.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2150.00
50.20 -4.85 -8.81% 1961.25
Previous Close 55.05
Open 55.95
High 63.00
Low 48.55
Vol 2,30,280
Open Interest (OI) 1,91,395
Change in OI 47,975
Bid Price 49.90
Offer Price 51.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1800.00
240.00 -23.25 -8.83% 1771.45
Previous Close 263.25
Open 275.00
High 275.00
Low 224.00
Vol 49,490
Open Interest (OI) 53,530
Change in OI 24,745
Bid Price 235.80
Offer Price 243.95
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2020.00
97.10 -9.60 -9.00% 1914.35
Previous Close 106.70
Open 111.50
High 120.00
Low 94.35
Vol 2,32,300
Open Interest (OI) 1,24,735
Change in OI 51,510
Bid Price 96.00
Offer Price 98.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2000.00
106.90 -10.75 -9.14% 1904.55
Previous Close 117.65
Open 119.95
High 131.00
Low 104.05
Vol 9,02,940
Open Interest (OI) 7,95,880
Change in OI 3,50,975
Bid Price 106.05
Offer Price 106.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2050.00
83.55 -9.20 -9.92% 1927.90
Previous Close 92.75
Open 90.25
High 104.50
Low 82.00
Vol 5,05,505
Open Interest (OI) 2,69,670
Change in OI 1,01,000
Bid Price 83.50
Offer Price 84.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2040.00
88.00 -9.70 -9.93% 1923.45
Previous Close 97.70
Open 95.15
High 109.65
Low 86.05
Vol 5,81,255
Open Interest (OI) 2,72,700
Change in OI 1,25,240
Bid Price 87.60
Offer Price 88.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1900.00
165.25 -18.25 -9.95% 1846.20
Previous Close 183.50
Open 184.10
High 184.15
Low 165.00
Vol 31,310
Open Interest (OI) 52,015
Change in OI 19,190
Bid Price 162.05
Offer Price 176.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2060.00
79.75 -8.85 -9.99% 1931.70
Previous Close 88.60
Open 90.70
High 99.70
Low 78.05
Vol 3,75,215
Open Interest (OI) 2,01,495
Change in OI 66,660
Bid Price 78.75
Offer Price 80.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1600.00
430.00 -129.40 -23.13% 1581.45
Previous Close 559.40
Open 430.00
High 430.00
Low 430.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 375.55
Offer Price 482.75
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2800.00
3.00 -0.95 -24.05% 2008.45
Previous Close 3.95
Open 4.00
High 4.00
Low 2.45
Vol 34,340
Open Interest (OI) 58,075
Change in OI 6,565
Bid Price 2.75
Offer Price 3.30
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1960.00
115.55 -189.85 -62.16% 1895.90
Previous Close 305.40
Open 117.80
High 125.95
Low 115.55
Vol 4,545
Open Interest (OI) 3,535
Change in OI 0
Bid Price 40.00
Offer Price 151.10
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1800.00
40.00 8.15 25.59% 1971.45
Previous Close 31.85
Open 32.00
High 40.00
Low 31.25
Vol 20,705
Open Interest (OI) 73,225
Change in OI 13,635
Bid Price 39.20
Offer Price 41.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2000.00
116.15 21.50 22.72% 1895.30
Previous Close 94.65
Open 94.00
High 116.15
Low 94.00
Vol 7,070
Open Interest (OI) 21,715
Change in OI 4,040
Bid Price 110.00
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1900.00
71.30 12.75 21.78% 1940.15
Previous Close 58.55
Open 55.00
High 71.30
Low 54.00
Vol 10,100
Open Interest (OI) 37,370
Change in OI 3,535
Bid Price 66.55
Offer Price 75.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2100.00
163.35 20.35 14.23% 1848.10
Previous Close 143.00
Open 163.35
High 163.35
Low 163.35
Vol 505
Open Interest (OI) 6,060
Change in OI 0
Bid Price 148.30
Offer Price 0.00
Bid Quantity 505
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1700.00
18.00 1.00 5.88% 1993.45
Previous Close 17.00
Open 17.00
High 19.80
Low 17.00
Vol 1,515
Open Interest (OI) 2,525
Change in OI 1,010
Bid Price 18.00
Offer Price 23.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2150.00
92.50 0.00 0.00% 1918.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.00
Offer Price 104.15
Bid Quantity 0
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2600.00
14.00 0.00 0.00% 1997.45
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 7.05
Offer Price 25.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1950.00
90.00 0.00 0.00% 1921.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1850.00
51.00 0.00 0.00% 1960.45
Previous Close 51.00
Open 51.00
High 51.00
Low 51.00
Vol 505
Open Interest (OI) 1,010
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
31-12-2020
OPTSTK
PE2050.00
115.00 0.00 0.00% 1896.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1600.00
9.65 -0.35 -3.50% 2001.80
Previous Close 10.00
Open 15.00
High 15.00
Low 9.65
Vol 1,010
Open Interest (OI) 1,010
Change in OI 505
Bid Price 8.30
Offer Price 14.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2200.00
71.10 -3.15 -4.24% 1940.35
Previous Close 74.25
Open 75.40
High 79.00
Low 70.80
Vol 11,110
Open Interest (OI) 26,260
Change in OI 3,535
Bid Price 70.10
Offer Price 73.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2100.00
103.20 -7.65 -6.90% 1908.25
Previous Close 110.85
Open 112.35
High 115.00
Low 102.85
Vol 29,795
Open Interest (OI) 28,280
Change in OI 22,220
Bid Price 69.05
Offer Price 117.55
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2300.00
47.25 -3.60 -7.08% 1964.20
Previous Close 50.85
Open 51.25
High 51.35
Low 45.70
Vol 8,080
Open Interest (OI) 26,765
Change in OI 1,515
Bid Price 45.20
Offer Price 49.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2400.00
30.50 -3.50 -10.29% 1980.95
Previous Close 34.00
Open 31.45
High 35.70
Low 30.50
Vol 3,535
Open Interest (OI) 10,605
Change in OI -505
Bid Price 29.10
Offer Price 33.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2500.00
19.00 -4.45 -18.98% 1992.45
Previous Close 23.45
Open 15.05
High 24.60
Low 15.05
Vol 4,040
Open Interest (OI) 10,100
Change in OI 0
Bid Price 17.10
Offer Price 22.35
Bid Quantity 505
Offer Quantity 505

PUT/CALL Ratio (PCR)

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

Options Chain

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

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