Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2029.10
Change Change %
-83.95 -3.97%

Updated:26 Oct, 2020, 15:44 PM IST

BSE
2028.70
Change Change %
-83.85 -3.97%

Updated:26 Oct, 2020, 15:48 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
19.00 14.80 352.38% 2010.10
Previous Close 4.20
Open 6.00
High 28.10
Low 5.55
Vol 40,20,810
Open Interest (OI) 2,59,570
Change in OI 70,700
Bid Price 18.00
Offer Price 18.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
27.05 20.85 336.29% 2002.05
Previous Close 6.20
Open 9.00
High 38.70
Low 7.40
Vol 41,71,800
Open Interest (OI) 3,21,685
Change in OI 61,105
Bid Price 27.05
Offer Price 27.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
32.80 25.10 325.97% 1996.30
Previous Close 7.70
Open 8.50
High 44.90
Low 8.50
Vol 33,56,230
Open Interest (OI) 5,02,980
Change in OI 25,755
Bid Price 31.55
Offer Price 32.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
2.70 2.05 315.38% 2026.40
Previous Close 0.65
Open 0.65
High 2.95
Low 0.60
Vol 15,655
Open Interest (OI) 10,605
Change in OI 3,030
Bid Price 2.05
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
PE2060.00
38.95 29.40 307.85% 1990.15
Previous Close 9.55
Open 11.20
High 52.60
Low 11.05
Vol 40,75,350
Open Interest (OI) 2,78,255
Change in OI -1,07,565
Bid Price 29.95
Offer Price 39.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
53.80 39.10 265.99% 1975.30
Previous Close 14.70
Open 14.45
High 70.00
Low 14.45
Vol 27,16,900
Open Interest (OI) 3,22,190
Change in OI -67,165
Bid Price 50.90
Offer Price 54.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
11.00 7.85 249.21% 2018.10
Previous Close 3.15
Open 3.40
High 20.35
Low 3.40
Vol 1,21,72,500
Open Interest (OI) 11,09,480
Change in OI -99,490
Bid Price 10.85
Offer Price 11.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
7.90 5.45 222.45% 2021.20
Previous Close 2.45
Open 3.05
High 14.20
Low 2.45
Vol 31,01,200
Open Interest (OI) 2,80,275
Change in OI 1,56,045
Bid Price 6.00
Offer Price 7.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
69.45 47.50 216.40% 1959.65
Previous Close 21.95
Open 24.90
High 82.10
Low 23.85
Vol 37,53,160
Open Interest (OI) 13,62,490
Change in OI -5,13,080
Bid Price 68.20
Offer Price 70.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
92.85 61.20 193.36% 1936.25
Previous Close 31.65
Open 36.10
High 98.80
Low 35.10
Vol 4,71,670
Open Interest (OI) 1,61,095
Change in OI -1,37,865
Bid Price 85.20
Offer Price 90.75
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
1.60 1.05 190.91% 2027.50
Previous Close 0.55
Open 1.45
High 2.00
Low 1.05
Vol 6,565
Open Interest (OI) 10,605
Change in OI 505
Bid Price 1.00
Offer Price 2.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
4.95 3.10 167.57% 2024.15
Previous Close 1.85
Open 2.75
High 9.80
Low 2.20
Vol 22,26,540
Open Interest (OI) 2,15,130
Change in OI 1,22,715
Bid Price 4.60
Offer Price 5.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1950.00
3.95 2.35 146.88% 2025.15
Previous Close 1.60
Open 10.50
High 10.50
Low 1.75
Vol 10,42,320
Open Interest (OI) 1,61,600
Change in OI 88,880
Bid Price 3.25
Offer Price 4.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
3.00 1.75 140.00% 2026.10
Previous Close 1.25
Open 2.00
High 5.35
Low 1.45
Vol 2,73,205
Open Interest (OI) 58,075
Change in OI 25,755
Bid Price 2.85
Offer Price 3.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
103.85 60.35 138.74% 1925.25
Previous Close 43.50
Open 48.80
High 120.00
Low 48.80
Vol 3,34,310
Open Interest (OI) 1,59,580
Change in OI -1,32,310
Bid Price 103.40
Offer Price 105.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
3.55 2.05 136.67% 2025.55
Previous Close 1.50
Open 2.05
High 7.20
Low 1.65
Vol 8,30,725
Open Interest (OI) 1,64,630
Change in OI 62,620
Bid Price 3.55
Offer Price 3.70
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
115.55 66.05 133.43% 1913.55
Previous Close 49.50
Open 63.00
High 125.25
Low 63.00
Vol 2,68,660
Open Interest (OI) 2,81,790
Change in OI -1,07,565
Bid Price 114.25
Offer Price 123.00
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
2.75 1.55 129.17% 2026.35
Previous Close 1.20
Open 1.60
High 4.70
Low 1.05
Vol 15,71,560
Open Interest (OI) 7,29,725
Change in OI 1,07,565
Bid Price 2.75
Offer Price 2.85
Bid Quantity 24,240
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
127.85 71.30 126.08% 1901.25
Previous Close 56.55
Open 70.45
High 137.70
Low 70.45
Vol 2,28,765
Open Interest (OI) 2,94,920
Change in OI -97,465
Bid Price 118.25
Offer Price 125.60
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
144.25 72.15 100.07% 1884.85
Previous Close 72.10
Open 86.45
High 157.85
Low 86.45
Vol 85,850
Open Interest (OI) 1,43,420
Change in OI -44,440
Bid Price 136.20
Offer Price 143.95
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1860.00
2.30 1.10 91.67% 2026.80
Previous Close 1.20
Open 1.30
High 2.50
Low 1.30
Vol 15,150
Open Interest (OI) 18,180
Change in OI 0
Bid Price 1.50
Offer Price 2.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
162.30 73.65 83.08% 1866.80
Previous Close 88.65
Open 110.00
High 176.75
Low 102.30
Vol 3,86,325
Open Interest (OI) 8,48,905
Change in OI -1,84,325
Bid Price 160.90
Offer Price 163.95
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
187.75 82.20 77.88% 1841.35
Previous Close 105.55
Open 123.75
High 189.05
Low 122.25
Vol 54,540
Open Interest (OI) 2,00,485
Change in OI -17,170
Bid Price 176.50
Offer Price 184.55
Bid Quantity 2,525
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
1.50 0.65 76.47% 2027.60
Previous Close 0.85
Open 1.00
High 1.70
Low 0.75
Vol 4,31,775
Open Interest (OI) 5,53,985
Change in OI -15,655
Bid Price 1.05
Offer Price 1.50
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
203.50 77.75 61.83% 1825.60
Previous Close 125.75
Open 141.75
High 211.65
Low 141.75
Vol 19,190
Open Interest (OI) 1,50,490
Change in OI -9,090
Bid Price 196.70
Offer Price 217.35
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
0.40 0.15 60.00% 2028.70
Previous Close 0.25
Open 0.25
High 0.45
Low 0.25
Vol 7,575
Open Interest (OI) 67,670
Change in OI -1,010
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,020
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
227.00 81.95 56.50% 1802.10
Previous Close 145.05
Open 163.40
High 230.60
Low 163.40
Vol 21,715
Open Interest (OI) 1,03,020
Change in OI -505
Bid Price 219.30
Offer Price 224.20
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
207.85 69.70 50.45% 1821.25
Previous Close 138.15
Open 168.25
High 217.00
Low 168.25
Vol 19,695
Open Interest (OI) 55,550
Change in OI -13,635
Bid Price 205.30
Offer Price 213.40
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
248.00 81.00 48.50% 1781.10
Previous Close 167.00
Open 183.25
High 249.15
Low 183.25
Vol 18,180
Open Interest (OI) 67,165
Change in OI -3,030
Bid Price 239.50
Offer Price 244.00
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
264.65 80.50 43.71% 1764.45
Previous Close 184.15
Open 213.10
High 275.85
Low 213.10
Vol 1,25,240
Open Interest (OI) 4,02,990
Change in OI -88,880
Bid Price 251.85
Offer Price 262.60
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
285.80 84.95 42.30% 1743.30
Previous Close 200.85
Open 281.50
High 285.80
Low 281.50
Vol 1,010
Open Interest (OI) 33,835
Change in OI 0
Bid Price 278.85
Offer Price 283.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
313.00 92.00 41.63% 1716.10
Previous Close 221.00
Open 266.00
High 315.60
Low 258.90
Vol 8,080
Open Interest (OI) 27,775
Change in OI -6,060
Bid Price 275.65
Offer Price 321.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
364.00 80.00 28.17% 1665.10
Previous Close 284.00
Open 317.00
High 377.50
Low 317.00
Vol 10,100
Open Interest (OI) 98,475
Change in OI -6,565
Bid Price 333.85
Offer Price 366.60
Bid Quantity 2,525
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
462.00 79.65 20.83% 1567.10
Previous Close 382.35
Open 401.10
High 473.00
Low 401.10
Vol 9,090
Open Interest (OI) 33,835
Change in OI -5,050
Bid Price 428.75
Offer Price 461.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
542.00 0.00 0.00% 1487.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,280
Change in OI 0
Bid Price 358.85
Offer Price 470.15
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
260.00 0.00 0.00% 1769.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,200
Change in OI 0
Bid Price 310.65
Offer Price 382.25
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
540.00 0.00 0.00% 1489.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 360.00
Offer Price 447.85
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
0.25 0.00 0.00% 2028.85
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,010
Open Interest (OI) 4,040
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2700.00
404.00 0.00 0.00% 1625.10
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 573.30
Offer Price 754.30
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2650.00
332.50 0.00 0.00% 1696.60
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 529.60
Offer Price 700.40
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% 1656.10
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 538.30
Offer Price 713.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
244.90 0.00 0.00% 1784.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,190
Change in OI 0
Bid Price 290.85
Offer Price 358.45
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
259.55 0.00 0.00% 1769.55
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 371.80
Offer Price 486.40
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% 2028.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 2.10
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2560.00
285.50 0.00 0.00% 1743.60
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 450.90
Offer Price 600.05
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% 1689.10
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 362.70
Offer Price 473.90
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1482.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 306.30
Offer Price 402.25
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2580.00
304.05 0.00 0.00% 1725.05
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 468.40
Offer Price 622.70
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% 1659.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 242.85
Offer Price 310.30
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
0.30 0.00 0.00% 2028.80
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 0.30
Offer Price 1.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1820.00
0.60 0.00 0.00% 2028.50
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 0.55
Offer Price 1.90
Bid Quantity 1,010
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
418.70 0.00 0.00% 1610.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,080
Change in OI 0
Bid Price 485.90
Offer Price 644.80
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2750.00
0.45 0.00 0.00% 2028.65
Previous Close 0.45
Open 0.15
High 0.45
Low 0.15
Vol 23,735
Open Interest (OI) 1,26,250
Change in OI -16,665
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,010
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2350.00
237.05 0.00 0.00% 1792.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,100
Change in OI 0
Bid Price 283.45
Offer Price 350.25
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
1.00 -0.05 -4.76% 2028.10
Previous Close 1.05
Open 0.70
High 1.00
Low 0.55
Vol 62,115
Open Interest (OI) 1,31,300
Change in OI -19,190
Bid Price 0.65
Offer Price 1.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
0.50 -0.05 -9.09% 2028.60
Previous Close 0.55
Open 0.55
High 0.55
Low 0.20
Vol 50,500
Open Interest (OI) 3,77,235
Change in OI -17,170
Bid Price 0.35
Offer Price 0.50
Bid Quantity 505
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1780.00
0.90 -0.10 -10.00% 2028.20
Previous Close 1.00
Open 0.90
High 0.90
Low 0.90
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 1,010
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
330.80 -92.20 -21.80% 1698.30
Previous Close 423.00
Open 365.35
High 365.35
Low 330.80
Vol 1,515
Open Interest (OI) 43,935
Change in OI -1,010
Bid Price 330.05
Offer Price 345.80
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
242.90 -77.60 -24.21% 1786.20
Previous Close 320.50
Open 292.00
High 292.00
Low 235.00
Vol 12,120
Open Interest (OI) 1,37,865
Change in OI -8,585
Bid Price 236.85
Offer Price 240.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
0.30 -0.10 -25.00% 2028.80
Previous Close 0.40
Open 0.20
High 0.30
Low 0.20
Vol 4,040
Open Interest (OI) 35,855
Change in OI -1,010
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
0.70 -0.25 -26.32% 2028.40
Previous Close 0.95
Open 0.70
High 0.70
Low 0.40
Vol 64,640
Open Interest (OI) 2,14,120
Change in OI -19,190
Bid Price 0.65
Offer Price 0.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
0.40 -0.15 -27.27% 2028.70
Previous Close 0.55
Open 0.60
High 0.75
Low 0.35
Vol 70,195
Open Interest (OI) 1,33,825
Change in OI -14,140
Bid Price 0.45
Offer Price 0.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2800.00
0.40 -0.15 -27.27% 2028.70
Previous Close 0.55
Open 0.10
High 0.40
Low 0.10
Vol 1,010
Open Interest (OI) 6,565
Change in OI -1,010
Bid Price 0.15
Offer Price 0.55
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
0.65 -0.25 -27.78% 2028.45
Previous Close 0.90
Open 0.60
High 0.65
Low 0.45
Vol 8,71,630
Open Interest (OI) 16,93,260
Change in OI -3,40,880
Bid Price 0.60
Offer Price 0.65
Bid Quantity 9,090
Offer Quantity 7,070
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
0.50 -0.20 -28.57% 2028.60
Previous Close 0.70
Open 0.55
High 0.55
Low 0.25
Vol 1,38,875
Open Interest (OI) 3,34,310
Change in OI -3,030
Bid Price 0.35
Offer Price 0.55
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
0.60 -0.25 -29.41% 2028.50
Previous Close 0.85
Open 0.45
High 0.70
Low 0.45
Vol 80,800
Open Interest (OI) 1,14,130
Change in OI -31,815
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
1.30 -0.60 -31.58% 2027.80
Previous Close 1.90
Open 1.00
High 1.30
Low 0.90
Vol 3,07,545
Open Interest (OI) 3,10,070
Change in OI -63,125
Bid Price 1.20
Offer Price 1.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
0.75 -0.40 -34.78% 2028.35
Previous Close 1.15
Open 0.65
High 0.90
Low 0.55
Vol 86,355
Open Interest (OI) 2,72,195
Change in OI -13,130
Bid Price 0.65
Offer Price 0.80
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
1.10 -0.60 -35.29% 2028.00
Previous Close 1.70
Open 0.95
High 1.15
Low 0.80
Vol 1,16,655
Open Interest (OI) 2,27,250
Change in OI -26,260
Bid Price 1.10
Offer Price 1.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2350.00
1.35 -0.80 -37.21% 2027.75
Previous Close 2.15
Open 1.05
High 2.00
Low 1.00
Vol 3,89,355
Open Interest (OI) 3,79,760
Change in OI -38,380
Bid Price 1.20
Offer Price 1.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
0.50 -0.35 -41.18% 2028.60
Previous Close 0.85
Open 0.75
High 0.80
Low 0.45
Vol 28,280
Open Interest (OI) 1,02,010
Change in OI -2,525
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
137.00 -96.00 -41.20% 1892.10
Previous Close 233.00
Open 179.00
High 181.40
Low 137.00
Vol 8,585
Open Interest (OI) 15,150
Change in OI -5,555
Bid Price 138.75
Offer Price 143.90
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
0.35 -0.25 -41.67% 2028.75
Previous Close 0.60
Open 0.50
High 0.50
Low 0.30
Vol 26,765
Open Interest (OI) 59,590
Change in OI -1,010
Bid Price 0.25
Offer Price 0.40
Bid Quantity 7,575
Offer Quantity 12,120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
0.35 -0.25 -41.67% 2028.75
Previous Close 0.60
Open 0.45
High 0.50
Low 0.20
Vol 2,90,880
Open Interest (OI) 7,56,490
Change in OI -2,13,110
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
0.90 -0.65 -41.94% 2028.20
Previous Close 1.55
Open 1.20
High 1.20
Low 0.75
Vol 14,54,400
Open Interest (OI) 22,51,290
Change in OI -3,01,990
Bid Price 0.90
Offer Price 1.05
Bid Quantity 5,050
Offer Quantity 4,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2650.00
0.20 -0.15 -42.86% 2028.90
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 4,040
Open Interest (OI) 10,100
Change in OI -1,515
Bid Price 0.05
Offer Price 0.45
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
1.30 -1.05 -44.68% 2027.80
Previous Close 2.35
Open 1.70
High 1.70
Low 1.05
Vol 3,16,130
Open Interest (OI) 5,25,200
Change in OI -2,020
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,010
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1960.00
84.40 -77.50 -47.87% 1944.70
Previous Close 161.90
Open 113.10
High 119.15
Low 78.00
Vol 32,825
Open Interest (OI) 6,565
Change in OI 0
Bid Price 80.45
Offer Price 87.25
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
0.35 -0.35 -50.00% 2028.75
Previous Close 0.70
Open 0.60
High 0.60
Low 0.20
Vol 54,035
Open Interest (OI) 93,930
Change in OI -14,140
Bid Price 0.35
Offer Price 0.40
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
96.00 -100.10 -51.05% 1933.10
Previous Close 196.10
Open 137.70
High 137.70
Low 96.00
Vol 3,535
Open Interest (OI) 5,050
Change in OI 0
Bid Price 100.75
Offer Price 104.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
1.30 -1.40 -51.85% 2027.80
Previous Close 2.70
Open 2.05
High 2.05
Low 1.10
Vol 4,18,645
Open Interest (OI) 4,17,635
Change in OI -74,740
Bid Price 1.15
Offer Price 1.30
Bid Quantity 2,525
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
1.70 -2.10 -55.26% 2027.40
Previous Close 3.80
Open 2.15
High 3.00
Low 1.50
Vol 7,15,080
Open Interest (OI) 5,17,625
Change in OI -1,10,090
Bid Price 1.40
Offer Price 1.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
51.00 -72.50 -58.70% 1978.10
Previous Close 123.50
Open 112.55
High 112.55
Low 44.60
Vol 6,97,910
Open Interest (OI) 2,17,150
Change in OI 33,330
Bid Price 50.80
Offer Price 52.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
150.00 -217.80 -59.22% 1879.10
Previous Close 367.80
Open 150.55
High 150.55
Low 150.00
Vol 1,010
Open Interest (OI) 8,080
Change in OI 0
Bid Price 112.80
Offer Price 134.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
1.30 -1.90 -59.38% 2027.80
Previous Close 3.20
Open 2.40
High 2.40
Low 1.30
Vol 39,09,200
Open Interest (OI) 36,97,610
Change in OI -3,42,390
Bid Price 1.35
Offer Price 1.45
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2550.00
0.30 -0.45 -60.00% 2028.80
Previous Close 0.75
Open 0.75
High 0.75
Low 0.25
Vol 23,735
Open Interest (OI) 38,380
Change in OI -5,555
Bid Price 0.30
Offer Price 0.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2580.00
0.25 -0.40 -61.54% 2028.85
Previous Close 0.65
Open 0.50
High 0.50
Low 0.25
Vol 9,090
Open Interest (OI) 51,005
Change in OI -1,515
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
CE1840.00
190.95 -310.55 -61.92% 1838.15
Previous Close 501.50
Open 190.95
High 190.95
Low 190.95
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 175.95
Offer Price 205.95
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
1.85 -3.10 -62.63% 2027.25
Previous Close 4.95
Open 3.00
High 3.05
Low 1.70
Vol 12,93,810
Open Interest (OI) 7,60,530
Change in OI -37,370
Bid Price 1.80
Offer Price 1.85
Bid Quantity 4,040
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
2.00 -3.50 -63.64% 2027.10
Previous Close 5.50
Open 3.05
High 3.90
Low 1.90
Vol 10,38,280
Open Interest (OI) 5,65,600
Change in OI -1,08,070
Bid Price 1.90
Offer Price 2.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2260.00
1.65 -2.90 -63.74% 2027.45
Previous Close 4.55
Open 3.00
High 3.00
Low 1.65
Vol 9,69,600
Open Interest (OI) 7,00,940
Change in OI -39,390
Bid Price 1.60
Offer Price 1.80
Bid Quantity 6,565
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
37.50 -66.70 -64.01% 1991.60
Previous Close 104.20
Open 63.45
High 63.55
Low 31.95
Vol 4,47,430
Open Interest (OI) 1,07,565
Change in OI 1,04,030
Bid Price 37.00
Offer Price 39.95
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
2.40 -4.55 -65.47% 2026.70
Previous Close 6.95
Open 3.45
High 5.50
Low 2.20
Vol 17,52,350
Open Interest (OI) 7,96,385
Change in OI 33,330
Bid Price 2.30
Offer Price 2.45
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
0.15 -0.30 -66.67% 2028.95
Previous Close 0.45
Open 0.45
High 0.50
Low 0.10
Vol 71,710
Open Interest (OI) 2,87,345
Change in OI -56,055
Bid Price 0.15
Offer Price 0.40
Bid Quantity 10,100
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
27.30 -59.05 -68.38% 2001.80
Previous Close 86.35
Open 60.00
High 60.00
Low 22.40
Vol 17,77,600
Open Interest (OI) 4,13,090
Change in OI 3,99,960
Bid Price 26.70
Offer Price 27.40
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2050.00
22.50 -55.35 -71.10% 2006.60
Previous Close 77.85
Open 56.20
High 56.20
Low 19.00
Vol 16,12,970
Open Interest (OI) 2,99,465
Change in OI 2,81,285
Bid Price 22.05
Offer Price 22.50
Bid Quantity 1,010
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
0.20 -0.50 -71.43% 2028.90
Previous Close 0.70
Open 0.55
High 0.55
Low 0.10
Vol 27,775
Open Interest (OI) 79,790
Change in OI -14,140
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2200.00
2.65 -6.80 -71.96% 2026.45
Previous Close 9.45
Open 6.00
High 6.00
Low 2.55
Vol 67,00,840
Open Interest (OI) 35,87,520
Change in OI -1,20,190
Bid Price 2.65
Offer Price 2.70
Bid Quantity 505
Offer Quantity 6,060
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
0.15 -0.40 -72.73% 2028.95
Previous Close 0.55
Open 0.20
High 0.20
Low 0.15
Vol 1,010
Open Interest (OI) 4,040
Change in OI 0
Bid Price 0.20
Offer Price 1.35
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
18.30 -52.85 -74.28% 2010.80
Previous Close 71.15
Open 50.00
High 50.00
Low 15.00
Vol 30,98,680
Open Interest (OI) 3,13,100
Change in OI 2,86,335
Bid Price 17.10
Offer Price 18.70
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
63.00 -183.10 -74.40% 1966.10
Previous Close 246.10
Open 78.35
High 78.35
Low 63.00
Vol 1,515
Open Interest (OI) 1,010
Change in OI 0
Bid Price 10.65
Offer Price 76.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
12.80 -42.05 -76.66% 2016.30
Previous Close 54.85
Open 38.40
High 38.70
Low 11.30
Vol 54,16,630
Open Interest (OI) 5,93,375
Change in OI 5,52,975
Bid Price 12.60
Offer Price 12.85
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
2.80 -9.75 -77.69% 2026.30
Previous Close 12.55
Open 7.00
High 7.00
Low 2.75
Vol 29,79,000
Open Interest (OI) 7,05,990
Change in OI 26,765
Bid Price 2.75
Offer Price 2.80
Bid Quantity 1,010
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
9.10 -32.75 -78.26% 2020.00
Previous Close 41.85
Open 32.10
High 36.00
Low 8.10
Vol 1,36,22,400
Open Interest (OI) 24,34,100
Change in OI 14,58,945
Bid Price 9.10
Offer Price 9.20
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
4.15 -15.85 -79.25% 2024.95
Previous Close 20.00
Open 12.20
High 12.20
Low 3.90
Vol 33,69,860
Open Interest (OI) 7,98,405
Change in OI 36,865
Bid Price 4.15
Offer Price 4.20
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2160.00
3.50 -13.55 -79.47% 2025.60
Previous Close 17.05
Open 10.40
High 10.40
Low 3.40
Vol 35,56,720
Open Interest (OI) 6,30,240
Change in OI -89,890
Bid Price 3.50
Offer Price 3.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
4.70 -18.70 -79.91% 2024.40
Previous Close 23.40
Open 15.35
High 15.35
Low 4.30
Vol 47,52,050
Open Interest (OI) 8,00,930
Change in OI 1,68,165
Bid Price 4.60
Offer Price 4.65
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
6.25 -25.35 -80.22% 2022.85
Previous Close 31.60
Open 21.70
High 24.85
Low 5.80
Vol 62,15,540
Open Interest (OI) 8,81,225
Change in OI 1,84,830
Bid Price 6.20
Offer Price 6.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1850.00
1.85 -20.95 -91.89% 2027.25
Previous Close 22.80
Open 2.00
High 2.00
Low 1.85
Vol 13,130
Open Interest (OI) 11,615
Change in OI 0
Bid Price 1.25
Offer Price 1.90
Bid Quantity 1,515
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1660.00
1.90 -43.70 -95.83% 2027.20
Previous Close 45.60
Open 1.90
High 1.90
Low 1.90
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.15
Offer Price 1.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1600.00
1.00 -36.30 -97.32% 2028.10
Previous Close 37.30
Open 1.00
High 1.00
Low 1.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 5,050
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1740.00
1.70 -62.60 -97.36% 2027.40
Previous Close 64.30
Open 1.70
High 1.70
Low 1.70
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.70
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1940.00
52.35 28.45 119.04% 1976.75
Previous Close 23.90
Open 31.85
High 58.00
Low 31.85
Vol 12,625
Open Interest (OI) 9,595
Change in OI 7,070
Bid Price 48.85
Offer Price 52.35
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1980.00
64.90 31.70 95.48% 1964.20
Previous Close 33.20
Open 48.10
High 69.55
Low 48.10
Vol 41,915
Open Interest (OI) 32,320
Change in OI 22,725
Bid Price 64.20
Offer Price 72.35
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1920.00
44.70 21.35 91.43% 1984.40
Previous Close 23.35
Open 24.15
High 47.25
Low 24.15
Vol 13,635
Open Interest (OI) 11,615
Change in OI 9,595
Bid Price 42.15
Offer Price 44.70
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1880.00
33.45 15.45 85.83% 1995.65
Previous Close 18.00
Open 18.00
High 33.45
Low 18.00
Vol 34,340
Open Interest (OI) 19,695
Change in OI 17,675
Bid Price 28.55
Offer Price 43.15
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1950.00
54.00 24.50 83.05% 1975.10
Previous Close 29.50
Open 36.00
High 59.00
Low 33.00
Vol 35,855
Open Interest (OI) 29,795
Change in OI 24,745
Bid Price 53.00
Offer Price 57.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1960.00
57.00 25.00 78.13% 1972.10
Previous Close 32.00
Open 42.00
High 62.55
Low 40.00
Vol 45,955
Open Interest (OI) 26,260
Change in OI 22,220
Bid Price 53.95
Offer Price 61.95
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
17.60 7.70 77.78% 2011.50
Previous Close 9.90
Open 11.45
High 21.00
Low 11.45
Vol 5,27,725
Open Interest (OI) 3,45,420
Change in OI 1,90,890
Bid Price 17.55
Offer Price 17.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
37.45 16.30 77.07% 1991.65
Previous Close 21.15
Open 23.95
High 42.30
Low 23.95
Vol 10,03,940
Open Interest (OI) 8,21,130
Change in OI 3,44,915
Bid Price 36.80
Offer Price 37.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2280.00
231.00 96.00 71.11% 1798.10
Previous Close 135.00
Open 230.95
High 231.00
Low 230.95
Vol 1,515
Open Interest (OI) 2,525
Change in OI 0
Bid Price 214.20
Offer Price 297.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2020.00
84.85 33.85 66.37% 1944.25
Previous Close 51.00
Open 66.10
High 89.65
Low 64.30
Vol 70,195
Open Interest (OI) 42,420
Change in OI 29,795
Bid Price 82.05
Offer Price 86.45
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1700.00
7.95 3.15 65.63% 2021.15
Previous Close 4.80
Open 7.55
High 8.75
Low 5.50
Vol 2,45,430
Open Interest (OI) 1,48,975
Change in OI 1,19,685
Bid Price 7.30
Offer Price 7.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
73.25 28.40 63.32% 1955.85
Previous Close 44.85
Open 54.80
High 80.00
Low 49.50
Vol 13,06,940
Open Interest (OI) 12,08,460
Change in OI 4,00,460
Bid Price 73.00
Offer Price 73.50
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2050.00
101.00 38.80 62.38% 1928.10
Previous Close 62.20
Open 73.40
High 104.95
Low 73.40
Vol 2,07,050
Open Interest (OI) 1,12,110
Change in OI 94,940
Bid Price 98.20
Offer Price 103.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2040.00
93.45 35.05 60.02% 1935.65
Previous Close 58.40
Open 68.00
High 99.35
Low 68.00
Vol 1,46,450
Open Interest (OI) 83,325
Change in OI 70,700
Bid Price 92.90
Offer Price 93.40
Bid Quantity 505
Offer Quantity 3,535
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2080.00
118.25 43.75 58.72% 1910.85
Previous Close 74.50
Open 92.00
High 123.75
Low 92.00
Vol 1,08,575
Open Interest (OI) 53,530
Change in OI 42,420
Bid Price 108.25
Offer Price 129.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2060.00
106.60 39.40 58.63% 1922.50
Previous Close 67.20
Open 81.75
High 112.20
Low 80.85
Vol 1,70,690
Open Interest (OI) 89,890
Change in OI 65,650
Bid Price 101.85
Offer Price 106.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
127.00 42.20 49.76% 1902.10
Previous Close 84.80
Open 95.95
High 136.00
Low 95.00
Vol 5,78,225
Open Interest (OI) 8,37,795
Change in OI 1,66,650
Bid Price 125.35
Offer Price 129.45
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2140.00
157.85 52.00 49.13% 1871.25
Previous Close 105.85
Open 132.80
High 163.00
Low 127.00
Vol 25,755
Open Interest (OI) 24,240
Change in OI 9,090
Bid Price 148.95
Offer Price 172.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
140.80 45.05 47.05% 1888.30
Previous Close 95.75
Open 109.95
High 147.80
Low 109.95
Vol 30,300
Open Interest (OI) 37,875
Change in OI 9,090
Bid Price 136.15
Offer Price 148.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2150.00
163.85 52.10 46.62% 1865.25
Previous Close 111.75
Open 131.95
High 165.10
Low 131.95
Vol 51,510
Open Interest (OI) 56,055
Change in OI 36,865
Bid Price 0.10
Offer Price 180.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
170.00 52.00 44.07% 1859.10
Previous Close 118.00
Open 127.00
High 174.50
Low 127.00
Vol 6,060
Open Interest (OI) 17,170
Change in OI 3,030
Bid Price 93.90
Offer Price 190.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2500.00
465.90 140.25 43.07% 1563.20
Previous Close 325.65
Open 465.90
High 465.90
Low 465.90
Vol 505
Open Interest (OI) 3,535
Change in OI 0
Bid Price 400.70
Offer Price 526.45
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
195.80 53.95 38.03% 1833.30
Previous Close 141.85
Open 155.00
High 205.65
Low 155.00
Vol 1,65,135
Open Interest (OI) 2,76,235
Change in OI 43,935
Bid Price 195.35
Offer Price 199.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2180.00
174.05 45.75 35.66% 1855.05
Previous Close 128.30
Open 152.00
High 174.05
Low 152.00
Vol 2,525
Open Interest (OI) 10,100
Change in OI 1,515
Bid Price 173.25
Offer Price 210.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
280.00 68.30 32.26% 1749.10
Previous Close 211.70
Open 244.00
High 286.85
Low 242.00
Vol 43,935
Open Interest (OI) 1,34,330
Change in OI 28,280
Bid Price 243.10
Offer Price 277.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2240.00
223.20 54.20 32.07% 1805.90
Previous Close 169.00
Open 195.00
High 223.20
Low 195.00
Vol 3,030
Open Interest (OI) 14,140
Change in OI 505
Bid Price 205.75
Offer Price 241.40
Bid Quantity 505
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
371.00 76.85 26.13% 1658.10
Previous Close 294.15
Open 322.25
High 374.45
Low 322.25
Vol 7,575
Open Interest (OI) 33,330
Change in OI 3,535
Bid Price 363.55
Offer Price 410.30
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2220.00
191.80 37.85 24.59% 1837.30
Previous Close 153.95
Open 182.00
High 191.80
Low 182.00
Vol 3,030
Open Interest (OI) 5,555
Change in OI 1,010
Bid Price 181.35
Offer Price 242.15
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2250.00
201.00 26.00 14.86% 1828.10
Previous Close 175.00
Open 201.00
High 201.00
Low 201.00
Vol 505
Open Interest (OI) 2,020
Change in OI 0
Bid Price 184.00
Offer Price 255.00
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2800.00
3.90 0.10 2.63% 2025.20
Previous Close 3.80
Open 3.75
High 3.90
Low 2.45
Vol 15,150
Open Interest (OI) 37,875
Change in OI 6,060
Bid Price 2.70
Offer Price 3.80
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% 1839.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 295.45
Offer Price 401.65
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% 1866.10
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 248.65
Offer Price 341.40
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2320.00
184.20 0.00 0.00% 1844.90
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 229.70
Offer Price 346.40
Bid Quantity 1,515
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1700.00
427.00 0.00 0.00% 1602.10
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 300.10
Offer Price 380.00
Bid Quantity 11,615
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2540.00
10.00 0.00 0.00% 2019.10
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 0.55
Offer Price 42.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2520.00
11.50 0.00 0.00% 2017.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 0.40
Offer Price 11.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1980.00
268.00 0.00 0.00% 1761.10
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 116.05
Offer Price 177.85
Bid Quantity 2,525
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% 2003.65
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 0.30
Offer Price 32.00
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1760.00
370.00 0.00 0.00% 1659.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 242.95
Offer Price 342.85
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1820.00
10.00 0.00 0.00% 2019.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 15.75
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
PE2260.00
105.00 0.00 0.00% 1924.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,020
Change in OI 0
Bid Price 181.55
Offer Price 292.60
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2460.00
11.65 -2.55 -17.96% 2017.45
Previous Close 14.20
Open 14.00
High 14.70
Low 10.50
Vol 8,080
Open Interest (OI) 6,060
Change in OI 4,545
Bid Price 6.30
Offer Price 11.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1800.00
261.00 -75.20 -22.37% 1768.10
Previous Close 336.20
Open 295.00
High 296.00
Low 256.90
Vol 13,130
Open Interest (OI) 17,170
Change in OI 4,040
Bid Price 260.00
Offer Price 276.20
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 -1.25 -24.51% 2025.25
Previous Close 5.10
Open 4.80
High 4.80
Low 3.25
Vol 37,875
Open Interest (OI) 1,52,510
Change in OI 15,655
Bid Price 3.60
Offer Price 3.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1900.00
183.60 -71.40 -28.00% 1845.50
Previous Close 255.00
Open 217.00
High 239.90
Low 175.20
Vol 15,655
Open Interest (OI) 23,230
Change in OI 10,605
Bid Price 181.00
Offer Price 195.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2040.00
99.90 -40.10 -28.64% 1929.20
Previous Close 140.00
Open 136.00
High 136.00
Low 94.10
Vol 54,035
Open Interest (OI) 36,360
Change in OI 33,835
Bid Price 100.20
Offer Price 101.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2280.00
33.00 -13.40 -28.88% 1996.10
Previous Close 46.40
Open 37.00
High 37.70
Low 23.20
Vol 26,765
Open Interest (OI) 23,735
Change in OI 7,575
Bid Price 27.95
Offer Price 29.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2000.00
120.95 -50.60 -29.50% 1908.15
Previous Close 171.55
Open 190.00
High 190.00
Low 113.75
Vol 3,04,010
Open Interest (OI) 2,21,190
Change in OI 1,59,580
Bid Price 118.55
Offer Price 121.00
Bid Quantity 505
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2440.00
13.10 -5.50 -29.57% 2016.00
Previous Close 18.60
Open 14.60
High 15.00
Low 10.00
Vol 22,220
Open Interest (OI) 26,260
Change in OI 11,615
Bid Price 10.50
Offer Price 14.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2020.00
117.95 -51.05 -30.21% 1911.15
Previous Close 169.00
Open 112.00
High 117.95
Low 98.15
Vol 8,080
Open Interest (OI) 7,070
Change in OI 0
Bid Price 106.05
Offer Price 115.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
4.25 -1.85 -30.33% 2024.85
Previous Close 6.10
Open 4.35
High 4.35
Low 4.25
Vol 1,515
Open Interest (OI) 12,625
Change in OI 0
Bid Price 3.55
Offer Price 4.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
74.50 -38.00 -33.78% 1954.60
Previous Close 112.50
Open 101.05
High 105.00
Low 68.85
Vol 17,55,880
Open Interest (OI) 10,97,360
Change in OI 5,91,350
Bid Price 74.35
Offer Price 74.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2060.00
91.20 -46.80 -33.91% 1937.90
Previous Close 138.00
Open 115.05
High 115.05
Low 84.45
Vol 1,05,545
Open Interest (OI) 61,105
Change in OI 48,985
Bid Price 89.55
Offer Price 93.00
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2050.00
95.50 -49.45 -34.12% 1933.60
Previous Close 144.95
Open 130.00
High 130.00
Low 90.00
Vol 1,16,150
Open Interest (OI) 83,325
Change in OI 80,295
Bid Price 95.50
Offer Price 96.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2350.00
20.00 -10.65 -34.75% 2009.10
Previous Close 30.65
Open 23.00
High 23.00
Low 17.00
Vol 18,685
Open Interest (OI) 14,140
Change in OI 11,615
Bid Price 18.20
Offer Price 24.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2150.00
58.00 -31.10 -34.90% 1971.10
Previous Close 89.10
Open 80.00
High 80.00
Low 52.80
Vol 2,19,170
Open Interest (OI) 1,11,100
Change in OI 54,540
Bid Price 56.60
Offer Price 58.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2380.00
17.55 -9.45 -35.00% 2011.55
Previous Close 27.00
Open 21.00
High 21.00
Low 14.00
Vol 11,615
Open Interest (OI) 15,150
Change in OI 5,555
Bid Price 16.15
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
CE2120.00
66.50 -36.40 -35.37% 1962.60
Previous Close 102.90
Open 90.05
High 90.05
Low 61.50
Vol 1,98,465
Open Interest (OI) 1,38,370
Change in OI 52,520
Bid Price 65.05
Offer Price 71.25
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
18.40 -10.15 -35.55% 2010.70
Previous Close 28.55
Open 23.55
High 23.55
Low 16.50
Vol 36,360
Open Interest (OI) 28,785
Change in OI 0
Bid Price 18.00
Offer Price 22.35
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2480.00
9.40 -5.25 -35.84% 2019.70
Previous Close 14.65
Open 12.25
High 12.25
Low 7.50
Vol 6,060
Open Interest (OI) 2,525
Change in OI 0
Bid Price 7.00
Offer Price 12.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2160.00
54.50 -30.80 -36.11% 1974.60
Previous Close 85.30
Open 74.85
High 77.00
Low 50.40
Vol 1,98,465
Open Interest (OI) 93,930
Change in OI 33,835
Bid Price 54.50
Offer Price 55.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2140.00
59.00 -34.70 -37.03% 1970.10
Previous Close 93.70
Open 84.75
High 84.75
Low 55.20
Vol 2,13,615
Open Interest (OI) 1,13,625
Change in OI 28,280
Bid Price 52.00
Offer Price 61.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
5.15 -3.05 -37.20% 2023.95
Previous Close 8.20
Open 7.85
High 7.85
Low 4.00
Vol 2,22,705
Open Interest (OI) 2,22,705
Change in OI 35,350
Bid Price 5.15
Offer Price 5.80
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2180.00
48.20 -28.80 -37.40% 1980.90
Previous Close 77.00
Open 68.00
High 68.00
Low 46.25
Vol 78,780
Open Interest (OI) 57,570
Change in OI 15,655
Bid Price 46.05
Offer Price 51.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
43.50 -26.20 -37.59% 1985.60
Previous Close 69.70
Open 70.05
High 70.10
Low 40.35
Vol 20,31,620
Open Interest (OI) 15,00,860
Change in OI 4,33,800
Bid Price 43.10
Offer Price 43.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2250.00
33.75 -20.65 -37.96% 1995.35
Previous Close 54.40
Open 50.00
High 50.00
Low 28.50
Vol 1,25,240
Open Interest (OI) 88,375
Change in OI 48,985
Bid Price 33.25
Offer Price 33.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
31.60 -19.60 -38.28% 1997.50
Previous Close 51.20
Open 44.00
High 44.00
Low 28.40
Vol 28,280
Open Interest (OI) 43,430
Change in OI 8,080
Bid Price 30.05
Offer Price 32.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
25.20 -15.95 -38.76% 2003.90
Previous Close 41.15
Open 40.00
High 40.00
Low 23.00
Vol 14,47,840
Open Interest (OI) 12,89,770
Change in OI 4,15,110
Bid Price 25.20
Offer Price 25.35
Bid Quantity 3,030
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2240.00
35.00 -22.20 -38.81% 1994.10
Previous Close 57.20
Open 55.75
High 55.75
Low 33.00
Vol 1,36,350
Open Interest (OI) 67,165
Change in OI 0
Bid Price 32.05
Offer Price 37.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2420.00
12.85 -8.25 -39.10% 2016.25
Previous Close 21.10
Open 16.00
High 17.05
Low 11.20
Vol 39,390
Open Interest (OI) 29,290
Change in OI 23,230
Bid Price 11.85
Offer Price 12.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
14.15 -9.15 -39.27% 2014.95
Previous Close 23.30
Open 21.65
High 21.65
Low 13.00
Vol 9,29,200
Open Interest (OI) 8,55,470
Change in OI 2,15,635
Bid Price 14.20
Offer Price 14.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
38.05 -24.60 -39.27% 1991.05
Previous Close 62.65
Open 61.95
High 61.95
Low 37.00
Vol 70,700
Open Interest (OI) 48,985
Change in OI 19,695
Bid Price 38.05
Offer Price 43.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
8.10 -5.30 -39.55% 2021.00
Previous Close 13.40
Open 10.50
High 12.75
Low 7.20
Vol 6,08,020
Open Interest (OI) 11,14,540
Change in OI 1,06,560
Bid Price 8.05
Offer Price 8.30
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2340.00
19.30 -12.70 -39.69% 2009.80
Previous Close 32.00
Open 24.70
High 38.60
Low 18.50
Vol 52,520
Open Interest (OI) 33,330
Change in OI 20,705
Bid Price 19.40
Offer Price 21.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2320.00
22.40 -14.85 -39.87% 2006.70
Previous Close 37.25
Open 37.65
High 37.65
Low 20.05
Vol 31,815
Open Interest (OI) 28,280
Change in OI 6,060
Bid Price 22.05
Offer Price 24.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2640.00
5.40 -5.00 -48.08% 2023.70
Previous Close 10.40
Open 5.40
High 5.40
Low 5.40
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 1.05
Offer Price 7.50
Bid Quantity 1,010
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1850.00
25.00 -24.40 -49.39% 2004.10
Previous Close 49.40
Open 20.00
High 30.40
Low 14.55
Vol 13,130
Open Interest (OI) 7,070
Change in OI 0
Bid Price 24.00
Offer Price 28.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1780.00
5.00 -5.00 -50.00% 2024.10
Previous Close 10.00
Open 5.00
High 5.00
Low 5.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 0
Bid Price 10.05
Offer Price 20.00
Bid Quantity 5,050
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2750.00
3.40 -5.85 -63.24% 2025.70
Previous Close 9.25
Open 2.00
High 3.50
Low 2.00
Vol 2,525
Open Interest (OI) 20,705
Change in OI 0
Bid Price 2.35
Offer Price 3.85
Bid Quantity 505
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2080.00
81.80 -160.40 -66.23% 1947.30
Previous Close 242.20
Open 103.40
High 104.30
Low 76.25
Vol 1,39,380
Open Interest (OI) 72,215
Change in OI 0
Bid Price 79.70
Offer Price 95.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1860.00
25.50 -70.55 -73.45% 2003.60
Previous Close 96.05
Open 17.60
High 25.50
Low 17.60
Vol 3,030
Open Interest (OI) 2,020
Change in OI 0
Bid Price 23.55
Offer Price 30.00
Bid Quantity 4,545
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2450.00
12.00 -80.95 -87.09% 2017.10
Previous Close 92.95
Open 13.45
High 16.05
Low 9.35
Vol 11,615
Open Interest (OI) 8,080
Change in OI 0
Bid Price 9.10
Offer Price 17.05
Bid Quantity 505
Offer Quantity 9,595
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1600.00
4.00 -27.75 -87.40% 2025.10
Previous Close 31.75
Open 2.50
High 4.20
Low 2.50
Vol 10,605
Open Interest (OI) 7,575
Change in OI 0
Bid Price 3.60
Offer Price 4.20
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1800.00
32.00 12.00 60.00% 1997.10
Previous Close 20.00
Open 22.00
High 35.00
Low 22.00
Vol 45,955
Open Interest (OI) 40,905
Change in OI 39,390
Bid Price 29.30
Offer Price 32.00
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2100.00
158.00 43.00 37.39% 1871.10
Previous Close 115.00
Open 130.00
High 160.00
Low 130.00
Vol 3,535
Open Interest (OI) 4,040
Change in OI 2,525
Bid Price 150.50
Offer Price 157.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2000.00
104.00 22.00 26.83% 1925.10
Previous Close 82.00
Open 85.00
High 106.40
Low 85.00
Vol 20,200
Open Interest (OI) 14,140
Change in OI 0
Bid Price 95.50
Offer Price 102.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1900.00
62.65 12.60 25.17% 1966.45
Previous Close 50.05
Open 50.90
High 64.45
Low 48.80
Vol 15,150
Open Interest (OI) 9,595
Change in OI 0
Bid Price 56.60
Offer Price 62.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2600.00
37.00 0.00 0.00% 1992.10
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 10.05
Offer Price 27.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2150.00
163.00 -36.20 -18.17% 1866.10
Previous Close 199.20
Open 163.00
High 163.00
Low 163.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 168.95
Offer Price 203.80
Bid Quantity 1,515
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2050.00
115.50 -36.35 -23.94% 1913.60
Previous Close 151.85
Open 111.00
High 115.50
Low 111.00
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 119.30
Offer Price 141.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2300.00
52.00 -25.05 -32.51% 1977.10
Previous Close 77.05
Open 66.00
High 66.00
Low 50.80
Vol 25,250
Open Interest (OI) 21,210
Change in OI 15,150
Bid Price 50.15
Offer Price 60.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2200.00
75.00 -40.00 -34.78% 1954.10
Previous Close 115.00
Open 99.10
High 99.10
Low 75.00
Vol 18,180
Open Interest (OI) 15,655
Change in OI 11,615
Bid Price 63.10
Offer Price 79.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1950.00
72.00 -39.75 -35.57% 1957.10
Previous Close 111.75
Open 72.00
High 72.00
Low 72.00
Vol 505
Open Interest (OI) 0
Change in OI 0
Bid Price 41.55
Offer Price 89.80
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2400.00
32.00 -23.00 -41.82% 1997.10
Previous Close 55.00
Open 33.65
High 35.50
Low 32.00
Vol 2,525
Open Interest (OI) 7,070
Change in OI 505
Bid Price 34.05
Offer Price 49.15
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2500.00
25.00 -20.00 -44.44% 2004.10
Previous Close 45.00
Open 35.90
High 35.90
Low 22.00
Vol 6,565
Open Interest (OI) 7,575
Change in OI 2,020
Bid Price 22.10
Offer Price 25.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2100.00
110.00 -168.15 -60.45% 1919.10
Previous Close 278.15
Open 112.95
High 112.95
Low 110.00
Vol 1,010
Open Interest (OI) 505
Change in OI 0
Bid Price 107.15
Offer Price 120.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2150.00
95.00 -158.25 -62.49% 1934.10
Previous Close 253.25
Open 100.00
High 100.00
Low 95.00
Vol 1,010
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.00
Offer Price 122.70
Bid Quantity 0
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