Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2106.95
Change Change %
-17.65 -0.83%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
2107.10
Change Change %
-16.15 -0.76%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2800.00
0.65 0.15 30.00% 2106.30
Previous Close 0.50
Open 0.45
High 0.65
Low 0.40
Vol 1,515
Open Interest (OI) 8,080
Change in OI 505
Bid Price 0.35
Offer Price 0.65
Bid Quantity 3,030
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1840.00
1.65 0.35 26.92% 2105.30
Previous Close 1.30
Open 2.30
High 2.35
Low 1.65
Vol 3,030
Open Interest (OI) 10,100
Change in OI 505
Bid Price 0.75
Offer Price 2.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2380.00
275.15 57.15 26.22% 1831.80
Previous Close 218.00
Open 277.20
High 277.20
Low 275.15
Vol 2,525
Open Interest (OI) 21,210
Change in OI 0
Bid Price 255.65
Offer Price 294.45
Bid Quantity 5,050
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2260.00
155.00 16.00 11.51% 1951.95
Previous Close 139.00
Open 167.90
High 167.90
Low 151.00
Vol 9,090
Open Interest (OI) 1,13,120
Change in OI -5,555
Bid Price 141.40
Offer Price 149.35
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2220.00
117.10 10.70 10.06% 1989.85
Previous Close 106.40
Open 114.35
High 134.10
Low 110.00
Vol 24,745
Open Interest (OI) 2,28,260
Change in OI -8,080
Bid Price 106.25
Offer Price 114.55
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2180.00
84.85 7.15 9.20% 2022.10
Previous Close 77.70
Open 78.50
High 101.70
Low 77.75
Vol 1,41,400
Open Interest (OI) 2,05,030
Change in OI -34,340
Bid Price 80.00
Offer Price 82.80
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2300.00
189.00 15.45 8.90% 1917.95
Previous Close 173.55
Open 174.60
High 208.00
Low 174.00
Vol 1,19,180
Open Interest (OI) 5,14,595
Change in OI -75,750
Bid Price 184.80
Offer Price 189.30
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2240.00
134.45 10.75 8.69% 1972.50
Previous Close 123.70
Open 126.20
High 151.35
Low 126.20
Vol 26,765
Open Interest (OI) 1,72,710
Change in OI -12,625
Bid Price 117.45
Offer Price 135.60
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
143.15 11.45 8.69% 1963.80
Previous Close 131.70
Open 130.00
High 158.30
Low 130.00
Vol 7,070
Open Interest (OI) 70,700
Change in OI -3,030
Bid Price 129.55
Offer Price 169.90
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2280.00
173.35 13.40 8.38% 1933.60
Previous Close 159.95
Open 179.55
High 187.00
Low 168.45
Vol 12,120
Open Interest (OI) 74,235
Change in OI -8,080
Bid Price 135.65
Offer Price 170.25
Bid Quantity 4,545
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2150.00
62.00 4.65 8.11% 2044.95
Previous Close 57.35
Open 57.60
High 80.35
Low 54.10
Vol 2,48,460
Open Interest (OI) 3,61,075
Change in OI -29,795
Bid Price 58.50
Offer Price 61.85
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2400.00
292.00 21.40 7.91% 1814.95
Previous Close 270.60
Open 268.00
High 297.40
Low 268.00
Vol 10,605
Open Interest (OI) 1,07,565
Change in OI 1,010
Bid Price 252.50
Offer Price 285.40
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2080.00
26.30 1.85 7.57% 2080.65
Previous Close 24.45
Open 22.45
High 40.60
Low 22.45
Vol 14,86,720
Open Interest (OI) 3,26,230
Change in OI 29,290
Bid Price 25.00
Offer Price 25.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2120.00
44.05 2.90 7.05% 2062.90
Previous Close 41.15
Open 41.15
High 61.25
Low 39.00
Vol 9,63,035
Open Interest (OI) 2,32,805
Change in OI 37,370
Bid Price 42.05
Offer Price 44.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2440.00
4.00 0.25 6.67% 2102.95
Previous Close 3.75
Open 3.50
High 4.00
Low 2.00
Vol 1,59,075
Open Interest (OI) 1,56,045
Change in OI -22,725
Bid Price 2.00
Offer Price 3.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2200.00
97.00 6.05 6.65% 2009.95
Previous Close 90.95
Open 91.25
High 119.00
Low 87.50
Vol 3,73,700
Open Interest (OI) 11,49,880
Change in OI -85,860
Bid Price 94.80
Offer Price 97.85
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2320.00
204.90 11.90 6.17% 1902.05
Previous Close 193.00
Open 214.25
High 219.55
Low 204.00
Vol 5,050
Open Interest (OI) 35,350
Change in OI -2,020
Bid Price 189.65
Offer Price 208.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2140.00
54.30 2.50 4.83% 2052.65
Previous Close 51.80
Open 50.80
High 74.00
Low 48.95
Vol 4,29,755
Open Interest (OI) 2,74,720
Change in OI -22,725
Bid Price 52.45
Offer Price 55.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2160.00
66.80 3.00 4.70% 2040.15
Previous Close 63.80
Open 63.95
High 88.00
Low 63.95
Vol 2,41,895
Open Interest (OI) 4,24,200
Change in OI -63,630
Bid Price 56.00
Offer Price 67.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2360.00
257.95 11.10 4.50% 1849.00
Previous Close 246.85
Open 257.95
High 257.95
Low 257.95
Vol 505
Open Interest (OI) 20,200
Change in OI 0
Bid Price 240.35
Offer Price 248.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1800.00
1.25 0.05 4.17% 2105.70
Previous Close 1.20
Open 1.25
High 2.05
Low 1.00
Vol 89,385
Open Interest (OI) 5,74,690
Change in OI -17,170
Bid Price 1.05
Offer Price 1.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2100.00
33.55 1.25 3.87% 2073.40
Previous Close 32.30
Open 31.80
High 50.65
Low 29.60
Vol 69,40,220
Open Interest (OI) 21,29,580
Change in OI 1,67,660
Bid Price 33.00
Offer Price 33.90
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2060.00
19.20 0.30 1.59% 2087.75
Previous Close 18.90
Open 19.45
High 32.10
Low 17.35
Vol 13,95,820
Open Interest (OI) 4,31,775
Change in OI 84,840
Bid Price 18.60
Offer Price 19.30
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2340.00
229.50 1.10 0.48% 1877.45
Previous Close 228.40
Open 240.00
High 240.00
Low 227.00
Vol 5,555
Open Interest (OI) 36,360
Change in OI -3,030
Bid Price 222.20
Offer Price 228.70
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1840.00
501.50 0.00 0.00% 1605.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 235.80
Offer Price 321.95
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1620.00
542.00 0.00 0.00% 1564.95
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 446.00
Offer Price 545.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1640.00
540.00 0.00 0.00% 1566.95
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 428.85
Offer Price 523.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1640.00
0.70 0.00 0.00% 2106.25
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 0.40
Offer Price 0.70
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2700.00
404.00 0.00 0.00% 1702.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 488.65
Offer Price 650.00
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% 1733.95
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 453.70
Offer Price 604.05
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% 1774.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 444.20
Offer Price 593.40
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1940.00
209.75 0.00 0.00% 1897.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,555
Change in OI 0
Bid Price 168.25
Offer Price 199.90
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1960.00
161.90 0.00 0.00% 1945.05
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 156.90
Offer Price 176.60
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2460.00
259.55 0.00 0.00% 1847.40
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 308.85
Offer Price 388.75
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% 2105.95
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 0.35
Offer Price 1.00
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2560.00
285.50 0.00 0.00% 1821.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 366.90
Offer Price 489.00
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2050.00
16.35 0.00 0.00% 2090.60
Previous Close 16.35
Open 15.60
High 28.50
Low 14.20
Vol 13,68,040
Open Interest (OI) 4,06,525
Change in OI 19,695
Bid Price 15.15
Offer Price 16.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2450.00
340.00 0.00 0.00% 1766.95
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 299.50
Offer Price 378.70
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1980.00
246.10 0.00 0.00% 1860.85
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 139.75
Offer Price 149.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1680.00
547.00 0.00 0.00% 1559.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 393.45
Offer Price 478.45
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% 1802.90
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 384.30
Offer Price 511.35
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
545.00 0.00 0.00% 1561.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 308.60
Offer Price 395.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1760.00
1.05 0.00 0.00% 2105.90
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 0.70
Offer Price 1.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1820.00
0.60 0.00 0.00% 2106.35
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 0.60
Offer Price 1.50
Bid Quantity 2,020
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1920.00
367.80 0.00 0.00% 1739.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,575
Change in OI 0
Bid Price 182.65
Offer Price 212.30
Bid Quantity 3,535
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2600.00
418.70 0.00 0.00% 1688.25
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 400.50
Offer Price 541.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2350.00
237.05 0.00 0.00% 1869.90
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 220.55
Offer Price 238.70
Bid Quantity 3,030
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1700.00
413.20 -6.80 -1.62% 1693.75
Previous Close 420.00
Open 400.00
High 413.20
Low 400.00
Vol 1,010
Open Interest (OI) 45,450
Change in OI -505
Bid Price 390.00
Offer Price 451.95
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2040.00
13.95 -0.30 -2.11% 2093.00
Previous Close 14.25
Open 14.25
High 25.10
Low 13.05
Vol 12,57,450
Open Interest (OI) 2,33,310
Change in OI 25,755
Bid Price 13.60
Offer Price 13.90
Bid Quantity 2,020
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2500.00
380.00 -9.35 -2.40% 1726.95
Previous Close 389.35
Open 380.00
High 395.25
Low 380.00
Vol 3,535
Open Interest (OI) 41,915
Change in OI -2,525
Bid Price 355.70
Offer Price 386.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1800.00
311.00 -15.35 -4.70% 1795.95
Previous Close 326.35
Open 302.00
High 311.00
Low 302.00
Vol 1,515
Open Interest (OI) 1,51,500
Change in OI -505
Bid Price 314.85
Offer Price 323.65
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2020.00
10.15 -0.55 -5.14% 2096.80
Previous Close 10.70
Open 10.50
High 19.55
Low 9.90
Vol 8,69,610
Open Interest (OI) 1,72,205
Change in OI 16,665
Bid Price 9.25
Offer Price 10.10
Bid Quantity 3,030
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2600.00
1.25 -0.10 -7.41% 2105.70
Previous Close 1.35
Open 1.10
High 1.45
Low 0.85
Vol 3,52,490
Open Interest (OI) 12,23,620
Change in OI -2,28,260
Bid Price 1.05
Offer Price 1.30
Bid Quantity 505
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE1900.00
210.80 -20.40 -8.82% 1896.15
Previous Close 231.20
Open 226.50
High 226.50
Low 204.00
Vol 7,070
Open Interest (OI) 26,765
Change in OI 1,010
Bid Price 216.40
Offer Price 223.75
Bid Quantity 1,010
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE2000.00
7.40 -0.80 -9.76% 2099.55
Previous Close 8.20
Open 8.30
High 14.95
Low 7.00
Vol 33,68,350
Open Interest (OI) 12,75,630
Change in OI -21,210
Bid Price 7.10
Offer Price 7.60
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1980.00
5.40 -0.65 -10.74% 2101.55
Previous Close 6.05
Open 5.95
High 11.35
Low 5.15
Vol 7,59,015
Open Interest (OI) 1,53,015
Change in OI 3,030
Bid Price 5.40
Offer Price 6.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2000.00
123.00 -16.55 -11.86% 1983.95
Previous Close 139.55
Open 140.60
High 140.60
Low 112.00
Vol 1,37,360
Open Interest (OI) 1,93,415
Change in OI -505
Bid Price 123.45
Offer Price 130.80
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1880.00
2.55 -0.35 -12.07% 2104.40
Previous Close 2.90
Open 2.60
High 2.60
Low 2.55
Vol 1,010
Open Interest (OI) 7,070
Change in OI 0
Bid Price 0.90
Offer Price 2.25
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1620.00
0.65 -0.10 -13.33% 2106.30
Previous Close 0.75
Open 0.65
High 0.65
Low 0.65
Vol 3,535
Open Interest (OI) 67,670
Change in OI -1,515
Bid Price 0.60
Offer Price 0.75
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2080.00
65.30 -10.50 -13.85% 2041.65
Previous Close 75.80
Open 72.55
High 72.55
Low 56.00
Vol 2,06,040
Open Interest (OI) 40,905
Change in OI 30,300
Bid Price 61.25
Offer Price 66.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1920.00
2.55 -0.45 -15.00% 2104.40
Previous Close 3.00
Open 3.00
High 5.20
Low 2.20
Vol 53,025
Open Interest (OI) 43,430
Change in OI 10,605
Bid Price 1.55
Offer Price 2.55
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2050.00
84.10 -15.75 -15.77% 2022.85
Previous Close 99.85
Open 86.50
High 88.00
Low 75.65
Vol 26,260
Open Interest (OI) 15,655
Change in OI 10,100
Bid Price 82.55
Offer Price 89.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2040.00
88.25 -16.75 -15.95% 2018.70
Previous Close 105.00
Open 92.60
High 98.05
Low 83.80
Vol 13,130
Open Interest (OI) 13,635
Change in OI 3,030
Bid Price 89.55
Offer Price 97.35
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1900.00
1.80 -0.35 -16.28% 2105.15
Previous Close 2.15
Open 2.20
High 4.20
Low 1.50
Vol 5,27,725
Open Interest (OI) 6,80,235
Change in OI 56,560
Bid Price 1.60
Offer Price 1.80
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1960.00
4.00 -0.80 -16.67% 2102.95
Previous Close 4.80
Open 4.85
High 8.75
Low 3.90
Vol 3,04,515
Open Interest (OI) 1,17,160
Change in OI 23,230
Bid Price 3.70
Offer Price 5.95
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2100.00
52.50 -11.55 -18.03% 2054.45
Previous Close 64.05
Open 66.35
High 67.10
Low 46.00
Vol 42,86,440
Open Interest (OI) 11,31,200
Change in OI 5,62,570
Bid Price 52.30
Offer Price 52.50
Bid Quantity 1,515
Offer Quantity 4,545
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2060.00
76.50 -17.40 -18.53% 2030.45
Previous Close 93.90
Open 78.95
High 83.70
Low 68.50
Vol 43,430
Open Interest (OI) 25,755
Change in OI 14,140
Bid Price 69.60
Offer Price 88.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2640.00
1.00 -0.25 -20.00% 2105.95
Previous Close 1.25
Open 0.90
High 1.20
Low 0.90
Vol 53,025
Open Interest (OI) 81,305
Change in OI -22,220
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,030
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2120.00
42.20 -10.95 -20.60% 2064.75
Previous Close 53.15
Open 52.00
High 54.30
Low 37.30
Vol 28,48,700
Open Interest (OI) 4,39,855
Change in OI 2,21,190
Bid Price 42.00
Offer Price 42.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2140.00
33.40 -10.20 -23.39% 2073.55
Previous Close 43.60
Open 44.35
High 44.40
Low 29.55
Vol 22,61,900
Open Interest (OI) 3,74,710
Change in OI 1,24,735
Bid Price 33.10
Offer Price 34.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2560.00
1.30 -0.40 -23.53% 2105.65
Previous Close 1.70
Open 1.20
High 1.50
Low 1.00
Vol 37,875
Open Interest (OI) 1,01,505
Change in OI -11,110
Bid Price 1.05
Offer Price 1.80
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1860.00
1.20 -0.40 -25.00% 2105.75
Previous Close 1.60
Open 1.10
High 1.20
Low 1.10
Vol 1,010
Open Interest (OI) 13,130
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2150.00
29.50 -10.25 -25.79% 2077.45
Previous Close 39.75
Open 38.50
High 40.00
Low 26.60
Vol 19,58,900
Open Interest (OI) 5,71,155
Change in OI 2,39,370
Bid Price 29.40
Offer Price 29.50
Bid Quantity 505
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1950.00
3.05 -1.10 -26.51% 2103.90
Previous Close 4.15
Open 4.05
High 7.55
Low 3.05
Vol 1,77,255
Open Interest (OI) 78,780
Change in OI 12,120
Bid Price 3.00
Offer Price 4.50
Bid Quantity 1,515
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2580.00
1.10 -0.40 -26.67% 2105.85
Previous Close 1.50
Open 1.50
High 1.50
Low 0.95
Vol 17,170
Open Interest (OI) 60,095
Change in OI -4,040
Bid Price 1.05
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
CE2160.00
26.00 -10.00 -27.78% 2080.95
Previous Close 36.00
Open 35.00
High 38.30
Low 23.45
Vol 21,12,920
Open Interest (OI) 6,40,340
Change in OI 1,53,520
Bid Price 25.80
Offer Price 26.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2660.00
0.90 -0.35 -28.00% 2106.05
Previous Close 1.25
Open 1.25
High 1.25
Low 0.80
Vol 88,375
Open Interest (OI) 3,71,175
Change in OI -28,280
Bid Price 0.90
Offer Price 0.95
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2700.00
0.85 -0.35 -29.17% 2106.10
Previous Close 1.20
Open 1.20
High 1.20
Low 0.80
Vol 95,950
Open Interest (OI) 4,29,755
Change in OI -9,595
Bid Price 0.85
Offer Price 0.95
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2620.00
0.85 -0.35 -29.17% 2106.10
Previous Close 1.20
Open 0.95
High 1.00
Low 0.55
Vol 43,935
Open Interest (OI) 40,905
Change in OI -11,615
Bid Price 0.80
Offer Price 0.95
Bid Quantity 5,050
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2420.00
2.95 -1.25 -29.76% 2104.00
Previous Close 4.20
Open 3.75
High 3.75
Low 2.30
Vol 1,70,185
Open Interest (OI) 3,41,885
Change in OI -5,050
Bid Price 2.35
Offer Price 3.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2180.00
20.25 -8.80 -30.29% 2086.70
Previous Close 29.05
Open 29.05
High 29.65
Low 18.65
Vol 20,03,840
Open Interest (OI) 7,12,050
Change in OI 81,810
Bid Price 19.65
Offer Price 20.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2360.00
3.80 -1.75 -31.53% 2103.15
Previous Close 5.55
Open 5.00
High 5.00
Low 3.65
Vol 4,59,045
Open Interest (OI) 4,12,080
Change in OI 27,775
Bid Price 3.70
Offer Price 4.25
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2350.00
4.10 -2.00 -32.79% 2102.85
Previous Close 6.10
Open 5.20
High 5.45
Low 3.85
Vol 4,23,695
Open Interest (OI) 4,52,480
Change in OI -29,290
Bid Price 4.00
Offer Price 4.40
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2380.00
3.35 -1.65 -33.00% 2103.60
Previous Close 5.00
Open 5.15
High 5.15
Low 3.20
Vol 4,39,855
Open Interest (OI) 3,11,585
Change in OI -20,705
Bid Price 3.35
Offer Price 3.85
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2340.00
4.35 -2.15 -33.08% 2102.60
Previous Close 6.50
Open 6.05
High 6.05
Low 4.20
Vol 4,44,400
Open Interest (OI) 5,20,150
Change in OI -13,635
Bid Price 4.60
Offer Price 4.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2480.00
1.90 -0.95 -33.33% 2105.05
Previous Close 2.85
Open 2.55
High 2.55
Low 1.55
Vol 80,800
Open Interest (OI) 3,41,885
Change in OI -8,585
Bid Price 1.70
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
CE2200.00
15.60 -7.90 -33.62% 2091.35
Previous Close 23.50
Open 23.00
High 24.35
Low 14.75
Vol 65,88,230
Open Interest (OI) 36,95,590
Change in OI 2,55,530
Bid Price 15.85
Offer Price 16.10
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2400.00
3.00 -1.65 -35.48% 2103.95
Previous Close 4.65
Open 4.50
High 4.70
Low 2.75
Vol 18,91,730
Open Interest (OI) 28,69,410
Change in OI -17,670
Bid Price 2.90
Offer Price 3.05
Bid Quantity 505
Offer Quantity 2,020
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2540.00
1.35 -0.75 -35.71% 2105.60
Previous Close 2.10
Open 1.40
High 1.85
Low 1.10
Vol 46,460
Open Interest (OI) 1,29,280
Change in OI -10,605
Bid Price 1.15
Offer Price 1.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2240.00
10.00 -5.65 -36.10% 2096.95
Previous Close 15.65
Open 15.65
High 15.65
Low 9.20
Vol 10,28,680
Open Interest (OI) 7,88,810
Change in OI -11,615
Bid Price 9.60
Offer Price 10.00
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2220.00
12.30 -6.95 -36.10% 2094.65
Previous Close 19.25
Open 19.25
High 19.25
Low 11.60
Vol 10,70,100
Open Interest (OI) 7,45,380
Change in OI 57,570
Bid Price 11.90
Offer Price 12.50
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2280.00
6.95 -4.00 -36.53% 2100.00
Previous Close 10.95
Open 10.00
High 10.70
Low 6.50
Vol 10,19,600
Open Interest (OI) 6,47,410
Change in OI -5,050
Bid Price 6.50
Offer Price 7.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2320.00
4.90 -2.85 -36.77% 2102.05
Previous Close 7.75
Open 6.65
High 6.95
Low 4.85
Vol 6,29,230
Open Interest (OI) 4,63,085
Change in OI -29,795
Bid Price 4.85
Offer Price 5.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2500.00
1.65 -1.00 -37.74% 2105.30
Previous Close 2.65
Open 2.65
High 2.65
Low 1.50
Vol 7,45,885
Open Interest (OI) 22,57,350
Change in OI -1,46,450
Bid Price 1.60
Offer Price 1.90
Bid Quantity 2,525
Offer Quantity 10,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2300.00
5.75 -3.50 -37.84% 2101.20
Previous Close 9.25
Open 9.35
High 9.95
Low 5.50
Vol 35,36,010
Open Interest (OI) 44,62,680
Change in OI -31,820
Bid Price 5.70
Offer Price 5.85
Bid Quantity 5,555
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2460.00
1.95 -1.20 -38.10% 2105.00
Previous Close 3.15
Open 1.55
High 2.70
Low 1.55
Vol 1,54,025
Open Interest (OI) 1,74,225
Change in OI -5,050
Bid Price 1.90
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
CE2260.00
8.10 -5.05 -38.40% 2098.85
Previous Close 13.15
Open 12.80
High 12.80
Low 7.80
Vol 13,61,980
Open Interest (OI) 8,29,210
Change in OI 39,390
Bid Price 8.20
Offer Price 8.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2250.00
8.85 -5.60 -38.75% 2098.10
Previous Close 14.45
Open 11.35
High 13.60
Low 8.55
Vol 11,68,570
Open Interest (OI) 8,69,105
Change in OI 73,730
Bid Price 8.80
Offer Price 9.15
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2020.00
105.70 -72.15 -40.57% 2001.25
Previous Close 177.85
Open 107.65
High 107.65
Low 102.50
Vol 5,555
Open Interest (OI) 4,545
Change in OI 0
Bid Price 67.65
Offer Price 118.10
Bid Quantity 5,050
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2520.00
1.45 -1.00 -40.82% 2105.50
Previous Close 2.45
Open 1.65
High 1.80
Low 1.45
Vol 61,610
Open Interest (OI) 1,05,545
Change in OI -7,070
Bid Price 1.40
Offer Price 1.80
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2550.00
1.15 -0.80 -41.03% 2105.80
Previous Close 1.95
Open 1.35
High 1.40
Low 1.10
Vol 39,390
Open Interest (OI) 52,015
Change in OI -15,655
Bid Price 1.05
Offer Price 1.60
Bid Quantity 2,020
Offer Quantity 3,030
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2750.00
0.65 -0.50 -43.48% 2106.30
Previous Close 1.15
Open 1.00
High 1.00
Low 0.65
Vol 16,160
Open Interest (OI) 1,49,480
Change in OI -3,535
Bid Price 0.65
Offer Price 0.90
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2450.00
1.90 -1.55 -44.93% 2105.05
Previous Close 3.45
Open 3.50
High 3.50
Low 1.65
Vol 97,970
Open Interest (OI) 2,66,640
Change in OI -14,645
Bid Price 1.65
Offer Price 2.20
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1700.00
0.65 -0.55 -45.83% 2106.30
Previous Close 1.20
Open 1.20
High 1.75
Low 0.65
Vol 30,805
Open Interest (OI) 1,42,410
Change in OI 7,070
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1680.00
0.55 -0.60 -52.17% 2106.40
Previous Close 1.15
Open 0.55
High 0.60
Low 0.55
Vol 2,525
Open Interest (OI) 6,060
Change in OI -505
Bid Price 0.45
Offer Price 0.85
Bid Quantity 1,010
Offer Quantity 1,515
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
CE2650.00
0.65 -0.75 -53.57% 2106.30
Previous Close 1.40
Open 0.25
High 1.30
Low 0.25
Vol 6,060
Open Interest (OI) 14,140
Change in OI -2,525
Bid Price 0.75
Offer Price 1.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1940.00
1.05 -2.40 -69.57% 2105.90
Previous Close 3.45
Open 1.60
High 6.65
Low 1.05
Vol 2,67,650
Open Interest (OI) 74,235
Change in OI 0
Bid Price 0.80
Offer Price 2.95
Bid Quantity 6,060
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-10-2020
OPTSTK
PE1780.00
1.00 -74.20 -98.67% 2105.95
Previous Close 75.20
Open 1.00
High 1.00
Low 1.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1820.00
11.40 6.40 128.00% 2095.55
Previous Close 5.00
Open 11.40
High 11.40
Low 11.40
Vol 505
Open Interest (OI) 1,010
Change in OI 0
Bid Price 12.25
Offer Price 27.25
Bid Quantity 505
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2750.00
9.25 3.25 54.17% 2097.70
Previous Close 6.00
Open 9.25
High 9.25
Low 9.25
Vol 1,010
Open Interest (OI) 20,705
Change in OI 0
Bid Price 4.50
Offer Price 7.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2220.00
176.65 58.60 49.64% 1930.30
Previous Close 118.05
Open 176.65
High 176.65
Low 176.65
Vol 505
Open Interest (OI) 4,040
Change in OI 0
Bid Price 157.45
Offer Price 182.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1700.00
6.50 1.95 42.86% 2100.45
Previous Close 4.55
Open 4.60
High 7.85
Low 4.60
Vol 16,665
Open Interest (OI) 19,695
Change in OI 6,060
Bid Price 6.05
Offer Price 6.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2180.00
140.70 22.15 18.68% 1966.25
Previous Close 118.55
Open 138.95
High 143.45
Low 137.00
Vol 3,535
Open Interest (OI) 7,575
Change in OI -1,010
Bid Price 0.10
Offer Price 151.55
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2080.00
84.00 11.00 15.07% 2022.95
Previous Close 73.00
Open 90.00
High 90.20
Low 83.05
Vol 6,060
Open Interest (OI) 6,060
Change in OI 2,020
Bid Price 75.00
Offer Price 108.30
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2240.00
180.90 19.00 11.74% 1926.05
Previous Close 161.90
Open 185.00
High 185.00
Low 180.00
Vol 1,515
Open Interest (OI) 12,120
Change in OI -505
Bid Price 167.00
Offer Price 191.25
Bid Quantity 2,525
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2150.00
122.35 12.20 11.08% 1984.60
Previous Close 110.15
Open 116.00
High 127.90
Low 115.00
Vol 9,090
Open Interest (OI) 17,675
Change in OI 4,040
Bid Price 109.95
Offer Price 123.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2120.00
104.80 10.25 10.84% 2002.15
Previous Close 94.55
Open 105.70
High 111.05
Low 103.00
Vol 9,090
Open Interest (OI) 9,595
Change in OI 4,040
Bid Price 95.00
Offer Price 110.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2140.00
116.25 11.35 10.82% 1990.70
Previous Close 104.90
Open 111.20
High 122.55
Low 111.20
Vol 5,555
Open Interest (OI) 8,585
Change in OI 505
Bid Price 108.70
Offer Price 122.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1900.00
24.50 2.30 10.36% 2082.45
Previous Close 22.20
Open 23.05
High 28.95
Low 23.05
Vol 3,17,645
Open Interest (OI) 2,94,415
Change in OI 1,15,645
Bid Price 24.50
Offer Price 24.85
Bid Quantity 4,040
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2060.00
74.85 6.65 9.75% 2032.10
Previous Close 68.20
Open 70.20
High 80.95
Low 70.00
Vol 16,665
Open Interest (OI) 20,200
Change in OI 12,625
Bid Price 69.05
Offer Price 73.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2160.00
124.75 10.45 9.14% 1982.20
Previous Close 114.30
Open 126.80
High 137.45
Low 124.75
Vol 4,040
Open Interest (OI) 12,625
Change in OI -2,020
Bid Price 116.25
Offer Price 143.55
Bid Quantity 505
Offer Quantity 12,120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2380.00
32.70 2.70 9.00% 2074.25
Previous Close 30.00
Open 30.00
High 32.70
Low 22.00
Vol 2,020
Open Interest (OI) 6,565
Change in OI 505
Bid Price 23.05
Offer Price 38.85
Bid Quantity 1,010
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2100.00
90.20 5.40 6.37% 2016.75
Previous Close 84.80
Open 88.15
High 102.40
Low 88.05
Vol 4,20,160
Open Interest (OI) 4,92,880
Change in OI 1,72,710
Bid Price 86.15
Offer Price 91.25
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2000.00
49.00 2.90 6.29% 2057.95
Previous Close 46.10
Open 48.30
High 57.30
Low 46.50
Vol 4,71,670
Open Interest (OI) 7,29,220
Change in OI 1,52,005
Bid Price 48.00
Offer Price 49.25
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2200.00
149.00 7.95 5.64% 1957.95
Previous Close 141.05
Open 139.05
High 160.10
Low 139.05
Vol 81,810
Open Interest (OI) 2,13,615
Change in OI -4,040
Bid Price 146.80
Offer Price 155.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2040.00
65.00 3.40 5.52% 2041.95
Previous Close 61.60
Open 68.45
High 70.90
Low 65.00
Vol 8,080
Open Interest (OI) 3,535
Change in OI 3,030
Bid Price 54.15
Offer Price 69.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2300.00
220.40 9.25 4.38% 1886.55
Previous Close 211.15
Open 213.75
High 233.40
Low 213.75
Vol 21,210
Open Interest (OI) 97,465
Change in OI 8,080
Bid Price 217.55
Offer Price 250.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2050.00
68.90 1.90 2.84% 2038.05
Previous Close 67.00
Open 77.00
High 77.00
Low 68.90
Vol 14,140
Open Interest (OI) 13,130
Change in OI 12,625
Bid Price 65.00
Offer Price 75.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2400.00
292.50 2.50 0.86% 1814.45
Previous Close 290.00
Open 285.00
High 313.80
Low 285.00
Vol 6,060
Open Interest (OI) 26,765
Change in OI 2,525
Bid Price 250.05
Offer Price 301.75
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2420.00
25.00 0.00 0.00% 2081.95
Previous Close 25.00
Open 20.00
High 25.00
Low 20.00
Vol 1,515
Open Interest (OI) 3,535
Change in OI 505
Bid Price 21.50
Offer Price 27.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2280.00
135.00 0.00 0.00% 1971.95
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 125.55
Offer Price 245.05
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1800.00
10.85 0.00 0.00% 2096.10
Previous Close 10.85
Open 11.10
High 14.55
Low 10.55
Vol 1,47,460
Open Interest (OI) 1,20,695
Change in OI 39,895
Bid Price 10.80
Offer Price 11.70
Bid Quantity 6,565
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% 1916.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 213.30
Offer Price 329.95
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2480.00
14.65 0.00 0.00% 2092.30
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 11.10
Offer Price 18.35
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1980.00
268.00 0.00 0.00% 1838.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 110.55
Offer Price 227.60
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1780.00
10.00 0.00 0.00% 2096.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 5.10
Offer Price 0.00
Bid Quantity 1,010
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2340.00
163.00 0.00 0.00% 1943.95
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 182.85
Offer Price 294.25
Bid Quantity 11,615
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% 2081.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.80
Offer Price 41.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2640.00
10.40 0.00 0.00% 2096.55
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 6.40
Offer Price 10.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2320.00
184.20 0.00 0.00% 1922.75
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 163.65
Offer Price 279.55
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1920.00
27.40 0.00 0.00% 2079.55
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 9.40
Offer Price 50.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1940.00
31.00 0.00 0.00% 2075.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 21.00
Offer Price 44.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2040.00
179.00 0.00 0.00% 1927.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 0.00
Offer Price 182.20
Bid Quantity 0
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2460.00
28.00 0.00 0.00% 2078.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 9.20
Offer Price 20.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2260.00
105.00 0.00 0.00% 2001.95
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 102.55
Offer Price 231.80
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2020.00
169.00 0.00 0.00% 1937.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 0.00
Offer Price 197.30
Bid Quantity 0
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2250.00
175.00 0.00 0.00% 1931.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,515
Change in OI 0
Bid Price 93.25
Offer Price 238.85
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2500.00
325.65 0.00 0.00% 1781.30
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 340.15
Offer Price 438.10
Bid Quantity 11,615
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2660.00
9.10 -0.30 -3.19% 2097.85
Previous Close 9.40
Open 7.00
High 9.55
Low 6.20
Vol 3,535
Open Interest (OI) 9,090
Change in OI 0
Bid Price 6.00
Offer Price 8.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2440.00
21.10 -0.80 -3.65% 2085.85
Previous Close 21.90
Open 20.20
High 22.00
Low 20.00
Vol 5,050
Open Interest (OI) 11,615
Change in OI 2,020
Bid Price 20.00
Offer Price 25.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1900.00
244.00 -11.00 -4.31% 1862.95
Previous Close 255.00
Open 233.00
High 244.00
Low 233.00
Vol 3,030
Open Interest (OI) 8,080
Change in OI 1,515
Bid Price 237.70
Offer Price 247.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1980.00
42.00 -2.00 -4.55% 2064.95
Previous Close 44.00
Open 44.00
High 48.00
Low 42.00
Vol 6,060
Open Interest (OI) 7,575
Change in OI 3,535
Bid Price 41.20
Offer Price 49.25
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2220.00
65.95 -3.45 -4.97% 2041.00
Previous Close 69.40
Open 69.00
High 69.00
Low 65.95
Vol 3,535
Open Interest (OI) 24,240
Change in OI 505
Bid Price 61.30
Offer Price 69.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2000.00
172.00 -9.65 -5.31% 1934.95
Previous Close 181.65
Open 162.65
High 177.40
Low 162.65
Vol 31,310
Open Interest (OI) 42,925
Change in OI 16,665
Bid Price 164.15
Offer Price 198.45
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE2020.00
58.30 -3.30 -5.36% 2048.65
Previous Close 61.60
Open 56.45
High 63.30
Low 50.65
Vol 2,525
Open Interest (OI) 8,585
Change in OI 1,010
Bid Price 52.00
Offer Price 67.45
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2800.00
4.25 -0.25 -5.56% 2102.70
Previous Close 4.50
Open 4.50
High 4.50
Low 4.25
Vol 1,515
Open Interest (OI) 19,190
Change in OI 1,010
Bid Price 4.05
Offer Price 4.70
Bid Quantity 505
Offer Quantity 1,010
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2100.00
116.00 -8.00 -6.45% 1990.95
Previous Close 124.00
Open 123.95
High 126.85
Low 108.00
Vol 3,28,755
Open Interest (OI) 3,40,875
Change in OI 1,65,135
Bid Price 115.00
Offer Price 116.10
Bid Quantity 2,020
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2360.00
32.65 -2.35 -6.71% 2074.30
Previous Close 35.00
Open 35.00
High 37.00
Low 31.85
Vol 7,575
Open Interest (OI) 17,675
Change in OI 1,515
Bid Price 28.30
Offer Price 36.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2120.00
106.00 -8.40 -7.34% 2000.95
Previous Close 114.40
Open 115.00
High 115.00
Low 98.45
Vol 77,770
Open Interest (OI) 48,480
Change in OI 45,450
Bid Price 105.50
Offer Price 106.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2260.00
56.00 -4.55 -7.51% 2050.95
Previous Close 60.55
Open 52.25
High 56.00
Low 48.40
Vol 14,645
Open Interest (OI) 33,835
Change in OI 6,060
Bid Price 52.00
Offer Price 58.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2280.00
49.75 -4.25 -7.87% 2057.20
Previous Close 54.00
Open 54.00
High 54.00
Low 48.00
Vol 6,565
Open Interest (OI) 12,120
Change in OI -505
Bid Price 45.00
Offer Price 54.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2700.00
6.40 -0.55 -7.91% 2100.55
Previous Close 6.95
Open 7.00
High 7.00
Low 6.00
Vol 13,130
Open Interest (OI) 1,19,685
Change in OI 4,545
Bid Price 6.00
Offer Price 6.40
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1800.00
330.50 -29.50 -8.19% 1776.45
Previous Close 360.00
Open 330.70
High 332.25
Low 324.00
Vol 3,535
Open Interest (OI) 9,595
Change in OI 505
Bid Price 322.80
Offer Price 338.90
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2160.00
87.50 -7.95 -8.33% 2019.45
Previous Close 95.45
Open 102.50
High 102.50
Low 81.00
Vol 39,895
Open Interest (OI) 44,945
Change in OI 18,685
Bid Price 87.25
Offer Price 90.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2200.00
73.05 -6.75 -8.46% 2033.90
Previous Close 79.80
Open 81.60
High 81.60
Low 68.15
Vol 6,60,540
Open Interest (OI) 7,74,165
Change in OI 1,55,540
Bid Price 73.00
Offer Price 73.70
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2150.00
90.95 -8.65 -8.68% 2016.00
Previous Close 99.60
Open 96.95
High 96.95
Low 84.95
Vol 72,215
Open Interest (OI) 48,985
Change in OI 27,775
Bid Price 91.65
Offer Price 92.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2060.00
137.40 -13.10 -8.70% 1969.55
Previous Close 150.50
Open 133.00
High 138.00
Low 133.00
Vol 9,090
Open Interest (OI) 11,110
Change in OI 7,575
Bid Price 0.00
Offer Price 159.80
Bid Quantity 0
Offer Quantity 11,615
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2180.00
80.05 -7.80 -8.88% 2026.90
Previous Close 87.85
Open 81.80
High 82.85
Low 74.95
Vol 32,825
Open Interest (OI) 32,320
Change in OI 13,635
Bid Price 79.35
Offer Price 84.10
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2300.00
44.75 -4.50 -9.14% 2062.20
Previous Close 49.25
Open 46.20
High 51.95
Low 42.00
Vol 5,25,705
Open Interest (OI) 7,33,765
Change in OI 1,41,905
Bid Price 44.05
Offer Price 44.90
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2240.00
60.10 -6.05 -9.15% 2046.85
Previous Close 66.15
Open 69.05
High 69.05
Low 55.15
Vol 23,735
Open Interest (OI) 58,075
Change in OI 4,040
Bid Price 60.10
Offer Price 62.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2400.00
25.65 -2.80 -9.84% 2081.30
Previous Close 28.45
Open 26.40
High 29.00
Low 23.50
Vol 2,99,465
Open Interest (OI) 4,67,125
Change in OI 58,580
Bid Price 25.65
Offer Price 26.10
Bid Quantity 1,515
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2250.00
57.00 -6.25 -9.88% 2049.95
Previous Close 63.25
Open 53.95
High 59.00
Low 53.60
Vol 29,290
Open Interest (OI) 39,390
Change in OI 10,605
Bid Price 56.15
Offer Price 59.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2140.00
96.00 -10.75 -10.07% 2010.95
Previous Close 106.75
Open 114.00
High 114.00
Low 89.35
Vol 41,915
Open Interest (OI) 31,310
Change in OI 22,220
Bid Price 96.05
Offer Price 98.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2320.00
38.70 -4.35 -10.10% 2068.25
Previous Close 43.05
Open 44.00
High 44.00
Low 36.00
Vol 9,595
Open Interest (OI) 21,210
Change in OI 2,525
Bid Price 35.05
Offer Price 43.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1960.00
32.70 -3.70 -10.16% 2074.25
Previous Close 36.40
Open 32.70
High 32.70
Low 32.70
Vol 505
Open Interest (OI) 1,010
Change in OI 0
Bid Price 29.50
Offer Price 54.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE1700.00
422.00 -51.00 -10.78% 1684.95
Previous Close 473.00
Open 418.00
High 422.00
Low 418.00
Vol 1,010
Open Interest (OI) 2,525
Change in OI 0
Bid Price 381.00
Offer Price 467.20
Bid Quantity 11,615
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2500.00
14.50 -1.95 -11.85% 2092.45
Previous Close 16.45
Open 16.00
High 16.50
Low 13.75
Vol 1,98,465
Open Interest (OI) 9,83,740
Change in OI 11,615
Bid Price 14.50
Offer Price 14.95
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2600.00
9.40 -1.50 -13.76% 2097.55
Previous Close 10.90
Open 10.05
High 10.05
Low 8.25
Vol 46,965
Open Interest (OI) 1,42,410
Change in OI 3,535
Bid Price 9.05
Offer Price 9.85
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2340.00
39.00 -8.25 -17.46% 2067.95
Previous Close 47.25
Open 36.20
High 42.40
Low 34.00
Vol 3,535
Open Interest (OI) 8,080
Change in OI 1,010
Bid Price 34.55
Offer Price 41.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
CE2050.00
139.00 -119.85 -46.30% 1967.95
Previous Close 258.85
Open 139.90
High 139.90
Low 139.00
Vol 2,020
Open Interest (OI) 2,020
Change in OI 0
Bid Price 122.80
Offer Price 155.05
Bid Quantity 2,525
Offer Quantity 2,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
26-11-2020
OPTSTK
PE1950.00
36.70 -40.55 -52.49% 2070.25
Previous Close 77.25
Open 33.00
High 39.00
Low 33.00
Vol 4,040
Open Interest (OI) 4,040
Change in OI 0
Bid Price 30.00
Offer Price 40.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2400.00
60.00 12.10 25.26% 2046.95
Previous Close 47.90
Open 47.90
High 60.00
Low 47.90
Vol 1,010
Open Interest (OI) 5,555
Change in OI 505
Bid Price 45.00
Offer Price 61.50
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2300.00
80.35 5.25 6.99% 2026.60
Previous Close 75.10
Open 80.35
High 80.35
Low 80.35
Vol 505
Open Interest (OI) 3,030
Change in OI 0
Bid Price 70.10
Offer Price 81.05
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2200.00
113.00 4.50 4.15% 1993.95
Previous Close 108.50
Open 110.00
High 114.00
Low 110.00
Vol 2,020
Open Interest (OI) 3,030
Change in OI 505
Bid Price 105.60
Offer Price 124.55
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1900.00
50.05 1.05 2.14% 2056.90
Previous Close 49.00
Open 50.05
High 50.05
Low 50.05
Vol 1,010
Open Interest (OI) 1,010
Change in OI 505
Bid Price 36.25
Offer Price 52.15
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% 2069.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,010
Change in OI 0
Bid Price 25.00
Offer Price 36.15
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2000.00
82.00 0.00 0.00% 2024.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 505
Change in OI 0
Bid Price 70.50
Offer Price 94.00
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE2100.00
120.00 0.00 0.00% 1986.95
Previous Close 120.00
Open 121.00
High 121.00
Low 120.00
Vol 1,010
Open Interest (OI) 1,515
Change in OI 505
Bid Price 109.20
Offer Price 136.65
Bid Quantity 505
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
CE2500.00
37.00 -3.00 -7.50% 2069.95
Previous Close 40.00
Open 35.00
High 37.00
Low 35.00
Vol 1,010
Open Interest (OI) 4,040
Change in OI 0
Bid Price 35.00
Offer Price 48.50
Bid Quantity 1,010
Offer Quantity 505
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
31-12-2020
OPTSTK
PE1800.00
20.00 -45.30 -69.37% 2086.95
Previous Close 65.30
Open 20.00
High 20.00
Low 20.00
Vol 505
Open Interest (OI) 505
Change in OI 0
Bid Price 15.15
Offer Price 0.00
Bid Quantity 2,020
Offer Quantity 0

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