Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1901.15
Change Change %
-0.55 -0.03%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
1901.40
Change Change %
-1.15 -0.06%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2400.00
0.40 0.10 33.33% 1900.75
Previous Close 0.30
Open 0.55
High 0.60
Low 0.25
Vol 75,750
Open Interest (OI) 6,91,750
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 750
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2500.00
0.45 0.10 28.57% 1900.70
Previous Close 0.35
Open 0.45
High 0.45
Low 0.25
Vol 58,250
Open Interest (OI) 2,08,250
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 3,500
Offer Quantity 10,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2240.00
1.30 0.15 13.04% 1899.85
Previous Close 1.15
Open 2.00
High 2.00
Low 1.00
Vol 21,500
Open Interest (OI) 1,26,500
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 3,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2440.00
0.70 0.05 7.69% 1900.45
Previous Close 0.65
Open 2.15
High 2.15
Low 0.10
Vol 3,000
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.15
Offer Price 1.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2200.00
1.50 0.10 7.14% 1899.65
Previous Close 1.40
Open 2.00
High 2.15
Low 1.30
Vol 4,69,750
Open Interest (OI) 17,15,250
Change in OI 0
Bid Price 1.45
Offer Price 1.50
Bid Quantity 500
Offer Quantity 12,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2040.00
4.30 0.25 6.17% 1896.85
Previous Close 4.05
Open 7.05
High 7.05
Low 3.80
Vol 4,93,250
Open Interest (OI) 8,10,750
Change in OI 0
Bid Price 4.10
Offer Price 4.30
Bid Quantity 1,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2140.00
2.00 0.10 5.26% 1899.15
Previous Close 1.90
Open 2.00
High 2.80
Low 1.75
Vol 1,00,500
Open Interest (OI) 2,24,500
Change in OI 0
Bid Price 1.75
Offer Price 2.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1840.00
80.20 3.75 4.91% 1820.95
Previous Close 76.45
Open 90.15
High 93.05
Low 70.45
Vol 4,250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 75.50
Offer Price 82.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1960.00
14.50 0.65 4.69% 1886.65
Previous Close 13.85
Open 19.25
High 22.30
Low 12.70
Vol 17,07,250
Open Interest (OI) 5,67,750
Change in OI 0
Bid Price 14.15
Offer Price 14.40
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1880.00
49.85 2.20 4.62% 1851.30
Previous Close 47.65
Open 59.45
High 64.00
Low 42.45
Vol 1,74,250
Open Interest (OI) 25,250
Change in OI 0
Bid Price 46.40
Offer Price 49.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2060.00
3.45 0.15 4.55% 1897.70
Previous Close 3.30
Open 4.70
High 5.60
Low 3.05
Vol 4,47,000
Open Interest (OI) 5,93,000
Change in OI 0
Bid Price 3.35
Offer Price 3.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1980.00
10.55 0.45 4.46% 1890.60
Previous Close 10.10
Open 15.85
High 16.55
Low 9.40
Vol 10,19,250
Open Interest (OI) 3,74,500
Change in OI 0
Bid Price 10.35
Offer Price 10.55
Bid Quantity 500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1900.00
37.50 1.60 4.46% 1863.65
Previous Close 35.90
Open 47.95
High 50.55
Low 31.90
Vol 18,86,500
Open Interest (OI) 5,42,250
Change in OI 0
Bid Price 37.00
Offer Price 37.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2220.00
1.25 0.05 4.17% 1899.90
Previous Close 1.20
Open 2.30
High 2.30
Low 1.15
Vol 18,500
Open Interest (OI) 1,55,250
Change in OI 0
Bid Price 1.25
Offer Price 1.30
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1740.00
4.30 0.15 3.61% 1896.85
Previous Close 4.15
Open 3.65
High 4.85
Low 3.25
Vol 4,37,500
Open Interest (OI) 89,750
Change in OI 0
Bid Price 4.20
Offer Price 4.30
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2000.00
7.80 0.25 3.31% 1893.35
Previous Close 7.55
Open 13.00
High 13.00
Low 7.00
Vol 26,42,750
Open Interest (OI) 22,21,000
Change in OI 0
Bid Price 7.75
Offer Price 7.85
Bid Quantity 5,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1940.00
20.00 0.60 3.09% 1881.15
Previous Close 19.40
Open 27.05
High 29.80
Low 17.50
Vol 15,84,750
Open Interest (OI) 5,67,500
Change in OI 0
Bid Price 19.75
Offer Price 20.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1920.00
27.50 0.75 2.80% 1873.65
Previous Close 26.75
Open 35.40
High 39.00
Low 23.65
Vol 18,15,000
Open Interest (OI) 4,30,250
Change in OI 0
Bid Price 27.20
Offer Price 27.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2160.00
1.85 0.05 2.78% 1899.30
Previous Close 1.80
Open 2.40
High 2.40
Low 1.50
Vol 62,750
Open Interest (OI) 1,90,250
Change in OI 0
Bid Price 1.85
Offer Price 1.90
Bid Quantity 3,250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2020.00
123.50 3.10 2.57% 1777.65
Previous Close 120.40
Open 112.00
High 123.50
Low 104.00
Vol 9,500
Open Interest (OI) 1,05,500
Change in OI 0
Bid Price 118.60
Offer Price 123.35
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2080.00
2.70 0.05 1.89% 1898.45
Previous Close 2.65
Open 3.55
High 4.50
Low 2.50
Vol 3,98,500
Open Interest (OI) 3,49,000
Change in OI 0
Bid Price 2.75
Offer Price 2.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2020.00
5.65 0.10 1.80% 1895.50
Previous Close 5.55
Open 8.80
High 9.05
Low 5.05
Vol 5,33,250
Open Interest (OI) 5,45,750
Change in OI 0
Bid Price 5.55
Offer Price 5.65
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1960.00
71.50 1.15 1.63% 1829.65
Previous Close 70.35
Open 69.00
High 77.20
Low 57.55
Vol 1,22,000
Open Interest (OI) 3,53,250
Change in OI 0
Bid Price 67.55
Offer Price 71.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1760.00
5.05 0.05 1.00% 1896.10
Previous Close 5.00
Open 4.50
High 5.90
Low 3.95
Vol 4,46,500
Open Interest (OI) 86,500
Change in OI 0
Bid Price 5.05
Offer Price 5.15
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1860.00
61.70 0.35 0.57% 1839.45
Previous Close 61.35
Open 70.25
High 78.15
Low 55.60
Vol 67,250
Open Interest (OI) 27,000
Change in OI 0
Bid Price 60.00
Offer Price 65.00
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1980.00
87.35 0.30 0.34% 1813.80
Previous Close 87.05
Open 82.40
High 96.00
Low 71.75
Vol 74,000
Open Interest (OI) 1,40,250
Change in OI 0
Bid Price 83.75
Offer Price 87.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2240.00
337.30 0.95 0.28% 1563.85
Previous Close 336.35
Open 324.50
High 337.30
Low 324.10
Vol 2,000
Open Interest (OI) 7,750
Change in OI 0
Bid Price 332.55
Offer Price 339.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2100.00
196.20 0.15 0.08% 1704.95
Previous Close 196.05
Open 190.00
High 207.00
Low 178.35
Vol 14,250
Open Interest (OI) 3,14,000
Change in OI 0
Bid Price 194.30
Offer Price 198.70
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2420.00
0.50 0.00 0.00% 1900.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2420.00
340.00 0.00 0.00% 1561.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 449.75
Offer Price 568.20
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2140.00
244.00 0.00 0.00% 1657.15
Previous Close 244.00
Open 227.60
High 244.00
Low 227.60
Vol 750
Open Interest (OI) 35,000
Change in OI 0
Bid Price 233.55
Offer Price 238.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1620.00
1.90 0.00 0.00% 1899.25
Previous Close 1.90
Open 1.40
High 1.90
Low 1.40
Vol 4,000
Open Interest (OI) 26,750
Change in OI 0
Bid Price 1.30
Offer Price 1.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1800.00
8.00 0.00 0.00% 1893.15
Previous Close 8.00
Open 8.50
High 9.45
Low 6.30
Vol 11,33,500
Open Interest (OI) 7,77,500
Change in OI 0
Bid Price 7.75
Offer Price 8.00
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2380.00
0.80 0.00 0.00% 1900.35
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 250
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2180.00
271.30 0.00 0.00% 1629.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 273.10
Offer Price 277.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2080.00
172.00 0.00 0.00% 1729.15
Previous Close 172.00
Open 167.55
High 172.00
Low 160.00
Vol 1,000
Open Interest (OI) 53,000
Change in OI 0
Bid Price 174.80
Offer Price 179.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1640.00
1.70 0.00 0.00% 1899.45
Previous Close 1.70
Open 1.70
High 1.70
Low 1.60
Vol 6,250
Open Interest (OI) 11,250
Change in OI 0
Bid Price 1.55
Offer Price 1.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2340.00
0.70 0.00 0.00% 1900.45
Previous Close 0.70
Open 1.10
High 1.10
Low 0.70
Vol 6,000
Open Interest (OI) 27,750
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2680.00
0.50 0.00 0.00% 1900.65
Previous Close 0.50
Open 0.80
High 0.85
Low 0.40
Vol 4,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.35
Offer Price 0.85
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2680.00
650.00 0.00 0.00% 1251.15
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 683.20
Offer Price 862.30
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2640.00
0.10 0.00 0.00% 1901.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2160.00
266.65 0.00 0.00% 1634.50
Previous Close 266.65
Open 258.55
High 266.65
Low 258.55
Vol 1,000
Open Interest (OI) 38,500
Change in OI 0
Bid Price 253.10
Offer Price 259.30
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2320.00
0.85 0.00 0.00% 1900.30
Previous Close 0.85
Open 0.55
High 1.15
Low 0.55
Vol 1,750
Open Interest (OI) 47,250
Change in OI 0
Bid Price 0.50
Offer Price 1.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2360.00
0.40 0.00 0.00% 1900.75
Previous Close 0.40
Open 1.00
High 1.00
Low 0.35
Vol 1,750
Open Interest (OI) 48,750
Change in OI 0
Bid Price 0.40
Offer Price 0.90
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2360.00
258.00 0.00 0.00% 1643.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 397.05
Offer Price 499.60
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1500.00
0.90 0.00 0.00% 1900.25
Previous Close 0.90
Open 1.05
High 1.50
Low 0.80
Vol 14,750
Open Interest (OI) 30,500
Change in OI 0
Bid Price 0.80
Offer Price 1.20
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1700.00
213.00 0.00 0.00% 1688.15
Previous Close 213.00
Open 217.15
High 218.00
Low 213.00
Vol 1,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 206.20
Offer Price 210.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1360.00
600.35 0.00 0.00% 1300.80
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 540.85
Offer Price 551.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2460.00
1.50 0.00 0.00% 1899.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1540.00
0.65 0.00 0.00% 1900.50
Previous Close 0.65
Open 1.95
High 1.95
Low 0.65
Vol 2,000
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.60
Offer Price 1.90
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1600.00
308.00 0.00 0.00% 1593.15
Previous Close 308.00
Open 312.00
High 312.00
Low 308.00
Vol 1,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 294.85
Offer Price 310.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1660.00
445.00 0.00 0.00% 1456.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 209.30
Offer Price 252.60
Bid Quantity 4,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2280.00
336.30 0.00 0.00% 1564.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 352.05
Offer Price 406.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2520.00
0.55 0.00 0.00% 1900.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,250
Change in OI 0
Bid Price 0.20
Offer Price 1.70
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2480.00
0.25 0.00 0.00% 1900.90
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,500
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2300.00
0.90 0.00 0.00% 1900.25
Previous Close 0.90
Open 1.20
High 1.40
Low 0.75
Vol 1,48,000
Open Interest (OI) 7,08,250
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2300.00
399.00 0.00 0.00% 1502.15
Previous Close 399.00
Open 386.35
High 399.00
Low 376.90
Vol 5,750
Open Interest (OI) 75,250
Change in OI 0
Bid Price 391.85
Offer Price 395.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1820.00
89.05 0.00 0.00% 1812.10
Previous Close 89.05
Open 104.15
High 109.60
Low 86.20
Vol 9,250
Open Interest (OI) 8,000
Change in OI 0
Bid Price 88.80
Offer Price 99.10
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2620.00
0.10 0.00 0.00% 1901.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2620.00
703.00 0.00 0.00% 1198.15
Previous Close 703.00
Open 700.00
High 703.00
Low 700.00
Vol 3,500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 632.55
Offer Price 795.50
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2600.00
0.35 0.00 0.00% 1900.80
Previous Close 0.35
Open 0.85
High 0.85
Low 0.30
Vol 7,250
Open Interest (OI) 92,750
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2120.00
214.70 0.00 0.00% 1686.45
Previous Close 214.70
Open 205.10
High 225.70
Low 205.10
Vol 1,000
Open Interest (OI) 23,500
Change in OI 0
Bid Price 213.80
Offer Price 217.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2200.00
295.00 0.00 0.00% 1606.15
Previous Close 295.00
Open 282.00
High 295.00
Low 280.00
Vol 14,250
Open Interest (OI) 1,30,750
Change in OI 0
Bid Price 293.30
Offer Price 296.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2400.00
503.00 0.00 0.00% 1398.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,250
Change in OI 0
Bid Price 447.10
Offer Price 518.10
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2220.00
294.00 0.00 0.00% 1607.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 289.95
Offer Price 333.20
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2260.00
325.90 0.00 0.00% 1575.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 351.60
Offer Price 360.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2500.00
583.45 0.00 0.00% 1317.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 510.90
Offer Price 656.90
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1800.00
111.40 -0.15 -0.13% 1789.75
Previous Close 111.55
Open 120.05
High 130.00
Low 103.00
Vol 13,500
Open Interest (OI) 35,000
Change in OI 0
Bid Price 111.05
Offer Price 114.30
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1840.00
13.50 -0.05 -0.37% 1887.65
Previous Close 13.55
Open 13.85
High 16.25
Low 10.55
Vol 6,81,000
Open Interest (OI) 3,63,500
Change in OI 0
Bid Price 12.75
Offer Price 14.50
Bid Quantity 4,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1920.00
43.95 -0.20 -0.45% 1857.20
Previous Close 44.15
Open 40.15
High 50.35
Low 34.30
Vol 5,11,000
Open Interest (OI) 2,46,500
Change in OI 0
Bid Price 41.70
Offer Price 43.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1900.00
33.00 -0.20 -0.60% 1868.15
Previous Close 33.20
Open 36.50
High 38.85
Low 25.60
Vol 24,53,500
Open Interest (OI) 14,02,750
Change in OI 0
Bid Price 31.00
Offer Price 33.20
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2060.00
160.00 -1.05 -0.65% 1741.15
Previous Close 161.05
Open 148.00
High 162.10
Low 140.30
Vol 3,000
Open Interest (OI) 1,44,250
Change in OI 0
Bid Price 156.10
Offer Price 159.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1720.00
3.55 -0.05 -1.39% 1897.60
Previous Close 3.60
Open 3.05
High 4.10
Low 2.70
Vol 1,94,000
Open Interest (OI) 47,250
Change in OI 0
Bid Price 3.60
Offer Price 3.75
Bid Quantity 1,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1780.00
6.10 -0.10 -1.61% 1895.05
Previous Close 6.20
Open 5.75
High 7.30
Low 4.95
Vol 3,58,750
Open Interest (OI) 89,250
Change in OI 0
Bid Price 6.10
Offer Price 6.70
Bid Quantity 2,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1700.00
3.00 -0.05 -1.64% 1898.15
Previous Close 3.05
Open 3.20
High 3.65
Low 2.20
Vol 1,58,500
Open Interest (OI) 2,82,750
Change in OI 0
Bid Price 3.05
Offer Price 3.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1880.00
24.35 -0.45 -1.81% 1876.80
Previous Close 24.80
Open 25.25
High 29.50
Low 19.05
Vol 6,88,000
Open Interest (OI) 1,88,250
Change in OI 0
Bid Price 23.00
Offer Price 24.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1680.00
2.40 -0.05 -2.04% 1898.75
Previous Close 2.45
Open 2.30
High 2.55
Low 2.10
Vol 8,750
Open Interest (OI) 42,000
Change in OI 0
Bid Price 2.10
Offer Price 2.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2040.00
140.30 -3.95 -2.74% 1760.85
Previous Close 144.25
Open 134.10
High 147.65
Low 125.60
Vol 8,000
Open Interest (OI) 1,12,750
Change in OI 0
Bid Price 136.30
Offer Price 142.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1940.00
55.80 -1.65 -2.87% 1845.35
Previous Close 57.45
Open 56.05
High 63.50
Low 44.70
Vol 1,91,750
Open Interest (OI) 2,37,500
Change in OI 0
Bid Price 51.45
Offer Price 57.20
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2000.00
101.05 -4.00 -3.81% 1800.10
Previous Close 105.05
Open 93.00
High 113.40
Low 87.00
Vol 96,500
Open Interest (OI) 9,66,750
Change in OI 0
Bid Price 101.25
Offer Price 104.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1660.00
2.15 -0.10 -4.44% 1899.00
Previous Close 2.25
Open 1.60
High 2.40
Low 1.35
Vol 23,250
Open Interest (OI) 40,000
Change in OI 0
Bid Price 1.70
Offer Price 2.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2100.00
2.15 -0.10 -4.44% 1899.00
Previous Close 2.25
Open 6.00
High 6.05
Low 2.10
Vol 10,92,500
Open Interest (OI) 28,16,000
Change in OI 0
Bid Price 2.15
Offer Price 2.30
Bid Quantity 1,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2120.00
1.95 -0.10 -4.88% 1899.20
Previous Close 2.05
Open 3.10
High 3.20
Low 1.90
Vol 1,63,250
Open Interest (OI) 2,00,000
Change in OI 0
Bid Price 1.95
Offer Price 2.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1860.00
17.25 -0.90 -4.96% 1883.90
Previous Close 18.15
Open 18.70
High 22.00
Low 14.15
Vol 8,34,250
Open Interest (OI) 3,40,750
Change in OI 0
Bid Price 17.30
Offer Price 18.85
Bid Quantity 750
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1360.00
0.90 -0.05 -5.26% 1900.25
Previous Close 0.95
Open 3.00
High 3.00
Low 0.90
Vol 18,250
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2180.00
1.40 -0.15 -9.68% 1899.75
Previous Close 1.55
Open 2.05
High 2.15
Low 1.35
Vol 37,750
Open Interest (OI) 1,77,250
Change in OI 0
Bid Price 1.35
Offer Price 2.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1600.00
1.75 -0.20 -10.26% 1899.40
Previous Close 1.95
Open 2.00
High 2.45
Low 1.55
Vol 64,000
Open Interest (OI) 1,45,750
Change in OI 0
Bid Price 1.75
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1400.00
0.80 -0.10 -11.11% 1900.35
Previous Close 0.90
Open 0.90
High 1.00
Low 0.75
Vol 4,000
Open Interest (OI) 50,750
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2260.00
0.75 -0.15 -16.67% 1900.40
Previous Close 0.90
Open 1.05
High 1.05
Low 0.75
Vol 9,250
Open Interest (OI) 1,99,250
Change in OI 0
Bid Price 0.75
Offer Price 1.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2280.00
0.70 -0.15 -17.65% 1900.45
Previous Close 0.85
Open 1.25
High 1.45
Low 0.70
Vol 24,250
Open Interest (OI) 78,250
Change in OI 0
Bid Price 0.55
Offer Price 0.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1820.00
6.05 -4.05 -40.10% 1895.10
Previous Close 10.10
Open 10.45
High 12.25
Low 6.05
Vol 3,39,000
Open Interest (OI) 1,67,250
Change in OI 0
Bid Price 6.05
Offer Price 11.40
Bid Quantity 6,250
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2300.00
8.50 0.55 6.92% 1892.65
Previous Close 7.95
Open 9.55
High 9.55
Low 7.40
Vol 36,250
Open Interest (OI) 1,52,500
Change in OI 0
Bid Price 7.60
Offer Price 8.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1600.00
7.50 0.35 4.90% 1893.65
Previous Close 7.15
Open 7.50
High 7.85
Low 6.30
Vol 6,250
Open Interest (OI) 19,250
Change in OI 0
Bid Price 7.00
Offer Price 7.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1900.00
87.90 3.15 3.72% 1813.25
Previous Close 84.75
Open 87.15
High 96.50
Low 80.00
Vol 1,35,500
Open Interest (OI) 1,90,250
Change in OI 0
Bid Price 84.15
Offer Price 87.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1920.00
76.85 1.80 2.40% 1824.30
Previous Close 75.05
Open 83.55
High 85.05
Low 70.95
Vol 49,000
Open Interest (OI) 27,250
Change in OI 0
Bid Price 75.00
Offer Price 76.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1700.00
14.95 0.20 1.36% 1886.20
Previous Close 14.75
Open 14.05
High 15.50
Low 13.30
Vol 29,000
Open Interest (OI) 73,750
Change in OI 0
Bid Price 14.95
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1960.00
60.10 0.70 1.18% 1841.05
Previous Close 59.40
Open 64.10
High 66.35
Low 54.75
Vol 56,750
Open Interest (OI) 44,250
Change in OI 0
Bid Price 56.00
Offer Price 59.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2200.00
11.50 0.10 0.88% 1889.65
Previous Close 11.40
Open 13.75
High 13.95
Low 11.00
Vol 1,09,500
Open Interest (OI) 2,79,000
Change in OI 0
Bid Price 11.30
Offer Price 11.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1600.00
322.00 1.75 0.55% 1579.15
Previous Close 320.25
Open 328.00
High 328.00
Low 320.00
Vol 3,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 307.80
Offer Price 336.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2000.00
132.50 0.55 0.42% 1768.65
Previous Close 131.95
Open 124.00
High 139.00
Low 118.25
Vol 19,250
Open Interest (OI) 2,64,750
Change in OI 0
Bid Price 126.85
Offer Price 132.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2100.00
206.00 0.50 0.24% 1695.15
Previous Close 205.50
Open 194.00
High 208.00
Low 190.00
Vol 6,750
Open Interest (OI) 58,250
Change in OI 0
Bid Price 201.40
Offer Price 214.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2100.00
21.70 0.05 0.23% 1879.45
Previous Close 21.65
Open 23.00
High 24.95
Low 20.60
Vol 1,87,750
Open Interest (OI) 3,26,750
Change in OI 0
Bid Price 21.60
Offer Price 21.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1940.00
66.90 0.15 0.22% 1834.25
Previous Close 66.75
Open 74.90
High 76.20
Low 63.40
Vol 62,500
Open Interest (OI) 73,250
Change in OI 0
Bid Price 66.90
Offer Price 69.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1860.00
50.00 0.00 0.00% 1851.15
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 37.20
Offer Price 89.95
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1660.00
12.00 0.00 0.00% 1889.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 4.90
Offer Price 18.95
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1740.00
20.30 0.00 0.00% 1880.85
Previous Close 20.30
Open 17.00
High 21.00
Low 17.00
Vol 5,250
Open Interest (OI) 5,500
Change in OI 0
Bid Price 15.05
Offer Price 21.00
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2280.00
20.20 0.00 0.00% 1880.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1840.00
45.95 0.00 0.00% 1855.20
Previous Close 45.95
Open 45.00
High 45.95
Low 45.00
Vol 750
Open Interest (OI) 7,000
Change in OI 0
Bid Price 38.60
Offer Price 54.95
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1800.00
140.00 0.00 0.00% 1761.15
Previous Close 140.00
Open 160.05
High 160.05
Low 138.90
Vol 10,500
Open Interest (OI) 9,250
Change in OI 0
Bid Price 143.50
Offer Price 149.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1980.00
120.00 0.00 0.00% 1781.15
Previous Close 120.00
Open 120.00
High 120.00
Low 120.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 45.00
Offer Price 156.20
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2080.00
26.00 0.00 0.00% 1875.15
Previous Close 26.00
Open 25.00
High 28.50
Low 24.55
Vol 10,750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 16.20
Offer Price 26.00
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1640.00
9.40 0.00 0.00% 1891.75
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 4.05
Offer Price 16.55
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1880.00
62.50 0.00 0.00% 1838.65
Previous Close 62.50
Open 60.00
High 66.35
Low 57.30
Vol 22,250
Open Interest (OI) 16,750
Change in OI 0
Bid Price 36.25
Offer Price 70.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2680.00
4.95 0.00 0.00% 1896.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2240.00
325.00 0.00 0.00% 1576.15
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 299.60
Offer Price 377.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2160.00
250.00 0.00 0.00% 1651.15
Previous Close 250.00
Open 250.00
High 250.00
Low 250.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 232.20
Offer Price 309.55
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2300.00
395.00 0.00 0.00% 1506.15
Previous Close 395.00
Open 380.00
High 395.00
Low 380.00
Vol 3,000
Open Interest (OI) 7,250
Change in OI 0
Bid Price 375.05
Offer Price 411.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1580.00
24.00 0.00 0.00% 1877.15
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 0.60
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1820.00
40.00 0.00 0.00% 1861.15
Previous Close 40.00
Open 80.65
High 80.65
Low 32.00
Vol 1,250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 27.35
Offer Price 61.00
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2320.00
9.40 0.00 0.00% 1891.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1920.00
72.00 0.00 0.00% 1829.15
Previous Close 72.00
Open 72.00
High 72.00
Low 72.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 82.00
Offer Price 219.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2600.00
4.05 0.00 0.00% 1897.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 2.05
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2120.00
21.00 0.00 0.00% 1880.15
Previous Close 21.00
Open 21.00
High 21.00
Low 21.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 10.50
Offer Price 28.25
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1500.00
5.00 0.00 0.00% 1896.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 3.75
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1940.00
78.00 0.00 0.00% 1823.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.00
Offer Price 138.15
Bid Quantity 0
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1700.00
235.00 0.00 0.00% 1666.15
Previous Close 235.00
Open 235.00
High 235.00
Low 235.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 220.70
Offer Price 249.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2200.00
295.00 0.00 0.00% 1606.15
Previous Close 295.00
Open 285.00
High 295.00
Low 280.00
Vol 12,000
Open Interest (OI) 21,750
Change in OI 0
Bid Price 276.55
Offer Price 313.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2400.00
5.70 0.00 0.00% 1895.45
Previous Close 5.70
Open 5.00
High 6.00
Low 4.30
Vol 8,750
Open Interest (OI) 51,000
Change in OI 0
Bid Price 5.05
Offer Price 6.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2400.00
490.00 0.00 0.00% 1411.15
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 425.05
Offer Price 510.00
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1960.00
80.00 0.00 0.00% 1821.15
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 137.30
Bid Quantity 0
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2020.00
36.00 0.00 0.00% 1865.15
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 36.00
Offer Price 43.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2020.00
135.00 0.00 0.00% 1766.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 104.65
Offer Price 175.00
Bid Quantity 2,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1400.00
4.70 0.00 0.00% 1896.45
Previous Close 4.70
Open 3.95
High 4.70
Low 3.95
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 2.65
Offer Price 5.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2500.00
3.50 0.00 0.00% 1897.65
Previous Close 3.50
Open 4.00
High 4.00
Low 3.00
Vol 9,000
Open Interest (OI) 59,000
Change in OI 0
Bid Price 3.05
Offer Price 3.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2000.00
45.00 -0.15 -0.33% 1856.15
Previous Close 45.15
Open 49.25
High 51.35
Low 42.50
Vol 3,34,500
Open Interest (OI) 3,67,000
Change in OI 0
Bid Price 44.60
Offer Price 44.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1800.00
34.00 -0.25 -0.73% 1867.15
Previous Close 34.25
Open 31.05
High 36.00
Low 29.00
Vol 1,24,500
Open Interest (OI) 2,48,500
Change in OI 0
Bid Price 33.05
Offer Price 34.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1900.00
72.10 -0.90 -1.23% 1829.05
Previous Close 73.00
Open 64.95
High 77.50
Low 62.30
Vol 1,71,500
Open Interest (OI) 3,41,000
Change in OI 0
Bid Price 72.10
Offer Price 73.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1980.00
55.00 -0.70 -1.26% 1846.15
Previous Close 55.70
Open 56.35
High 56.35
Low 55.00
Vol 500
Open Interest (OI) 5,750
Change in OI 0
Bid Price 40.05
Offer Price 64.55
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2040.00
32.80 -0.75 -2.24% 1868.35
Previous Close 33.55
Open 38.20
High 38.20
Low 32.00
Vol 79,750
Open Interest (OI) 40,000
Change in OI 0
Bid Price 32.80
Offer Price 35.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1800.00
49.00 0.80 1.66% 1852.15
Previous Close 48.20
Open 45.30
High 50.00
Low 44.00
Vol 8,750
Open Interest (OI) 85,000
Change in OI 0
Bid Price 47.50
Offer Price 49.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2000.00
75.00 0.95 1.28% 1826.15
Previous Close 74.05
Open 75.80
High 79.40
Low 70.10
Vol 11,250
Open Interest (OI) 79,000
Change in OI 0
Bid Price 70.30
Offer Price 77.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1600.00
11.00 0.00 0.00% 1890.15
Previous Close 11.00
Open 10.05
High 11.00
Low 10.05
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 10.30
Offer Price 13.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2120.00
200.00 0.00 0.00% 1701.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 185.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1500.00
10.50 0.00 0.00% 1890.65
Previous Close 10.50
Open 9.65
High 16.50
Low 8.40
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 6.60
Offer Price 10.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2000.00
140.00 0.00 0.00% 1761.15
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 140.00
Offer Price 161.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE1700.00
280.00 0.00 0.00% 1621.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2200.00
27.40 0.00 0.00% 1873.75
Previous Close 27.40
Open 32.90
High 32.90
Low 25.00
Vol 2,500
Open Interest (OI) 53,750
Change in OI 0
Bid Price 25.00
Offer Price 29.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2400.00
13.60 0.00 0.00% 1887.55
Previous Close 13.60
Open 13.60
High 13.65
Low 13.60
Vol 1,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 12.15
Offer Price 27.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1960.00
81.00 0.00 0.00% 1820.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1900.00
89.85 0.00 0.00% 1811.30
Previous Close 89.85
Open 84.50
High 93.00
Low 80.20
Vol 6,000
Open Interest (OI) 1,24,750
Change in OI 0
Bid Price 86.15
Offer Price 90.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2300.00
37.00 0.00 0.00% 1864.15
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 16.00
Offer Price 25.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2500.00
10.00 0.00 0.00% 1891.15
Previous Close 10.00
Open 10.05
High 10.05
Low 10.00
Vol 750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.55
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2100.00
46.50 0.00 0.00% 1854.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 40.00
Offer Price 49.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1700.00
25.00 -0.35 -1.38% 1876.15
Previous Close 25.35
Open 26.00
High 26.00
Low 25.00
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 21.10
Offer Price 27.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

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