Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1891.00
Change Change %
-10.70 -0.56%

Updated:20 Apr, 2021, 14:54 PM IST

BSE
1900.00
Change Change %
-2.55 -0.13%

Updated:20 Apr, 2021, 15:03 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2380.00
0.80 0.10 14.29% 1890.20
Previous Close 0.70
Open 0.80
High 0.80
Low 0.80
Vol 250
Open Interest (OI) 22,000
Change in OI -250
Bid Price 0.65
Offer Price 0.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2240.00
326.00 25.25 8.40% 1565.00
Previous Close 300.75
Open 324.50
High 326.00
Low 324.10
Vol 1,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 341.20
Offer Price 345.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1940.00
62.40 3.95 6.76% 1828.60
Previous Close 58.45
Open 56.05
High 63.50
Low 44.70
Vol 1,77,500
Open Interest (OI) 2,44,250
Change in OI 2,500
Bid Price 61.25
Offer Price 62.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2000.00
111.00 6.60 6.32% 1780.00
Previous Close 104.40
Open 93.00
High 113.40
Low 87.00
Vol 87,500
Open Interest (OI) 9,78,250
Change in OI -22,500
Bid Price 110.05
Offer Price 111.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1960.00
76.75 4.20 5.79% 1814.25
Previous Close 72.55
Open 69.00
High 77.20
Low 57.55
Vol 1,09,500
Open Interest (OI) 3,72,500
Change in OI -25,250
Bid Price 76.25
Offer Price 77.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1980.00
92.65 4.75 5.40% 1798.35
Previous Close 87.90
Open 82.40
High 96.00
Low 71.75
Vol 60,500
Open Interest (OI) 1,52,000
Change in OI -20,750
Bid Price 92.70
Offer Price 94.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1920.00
48.90 2.50 5.39% 1842.10
Previous Close 46.40
Open 40.15
High 50.35
Low 34.30
Vol 4,47,250
Open Interest (OI) 2,52,000
Change in OI 11,500
Bid Price 48.25
Offer Price 48.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2040.00
147.65 6.95 4.94% 1743.35
Previous Close 140.70
Open 134.10
High 147.65
Low 125.60
Vol 5,250
Open Interest (OI) 1,13,000
Change in OI -750
Bid Price 146.45
Offer Price 149.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2120.00
225.70 7.85 3.60% 1665.30
Previous Close 217.85
Open 205.10
High 225.70
Low 205.10
Vol 750
Open Interest (OI) 23,750
Change in OI -500
Bid Price 224.20
Offer Price 226.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2100.00
207.00 6.90 3.45% 1684.00
Previous Close 200.10
Open 190.00
High 207.00
Low 178.35
Vol 13,250
Open Interest (OI) 3,14,750
Change in OI -1,000
Bid Price 204.20
Offer Price 207.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2160.00
266.65 8.00 3.09% 1624.35
Previous Close 258.65
Open 258.55
High 266.65
Low 258.55
Vol 1,000
Open Interest (OI) 38,750
Change in OI 0
Bid Price 262.90
Offer Price 265.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2300.00
399.00 10.00 2.57% 1492.00
Previous Close 389.00
Open 386.35
High 399.00
Low 376.90
Vol 5,750
Open Interest (OI) 76,000
Change in OI -2,250
Bid Price 401.10
Offer Price 404.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1900.00
37.05 0.85 2.35% 1853.95
Previous Close 36.20
Open 36.50
High 38.85
Low 25.60
Vol 21,22,000
Open Interest (OI) 13,83,750
Change in OI 2,750
Bid Price 36.95
Offer Price 37.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1700.00
213.00 1.00 0.47% 1678.00
Previous Close 212.00
Open 217.15
High 218.00
Low 213.00
Vol 1,500
Open Interest (OI) 9,750
Change in OI -1,000
Bid Price 196.40
Offer Price 200.70
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2200.00
295.00 0.65 0.22% 1596.00
Previous Close 294.35
Open 282.00
High 295.00
Low 280.00
Vol 14,250
Open Interest (OI) 1,31,500
Change in OI -10,500
Bid Price 302.65
Offer Price 305.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1600.00
308.00 0.20 0.06% 1583.00
Previous Close 307.80
Open 312.00
High 312.00
Low 308.00
Vol 1,500
Open Interest (OI) 4,000
Change in OI -1,000
Bid Price 294.60
Offer Price 300.15
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2420.00
0.50 0.00 0.00% 1890.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2420.00
340.00 0.00 0.00% 1551.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 449.75
Offer Price 568.20
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2180.00
271.30 0.00 0.00% 1619.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 282.55
Offer Price 286.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1640.00
1.60 0.00 0.00% 1889.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 1.65
Offer Price 2.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2680.00
650.00 0.00 0.00% 1241.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 683.20
Offer Price 862.30
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2640.00
0.10 0.00 0.00% 1890.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2360.00
258.00 0.00 0.00% 1633.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 397.05
Offer Price 499.60
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1360.00
600.35 0.00 0.00% 1290.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 532.15
Offer Price 541.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2460.00
1.50 0.00 0.00% 1889.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1660.00
445.00 0.00 0.00% 1446.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 234.95
Offer Price 241.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2280.00
336.30 0.00 0.00% 1554.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 353.85
Offer Price 417.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2520.00
0.55 0.00 0.00% 1890.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,250
Change in OI 0
Bid Price 0.20
Offer Price 1.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2480.00
0.30 0.00 0.00% 1890.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2400.00
503.00 0.00 0.00% 1388.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,250
Change in OI 0
Bid Price 482.70
Offer Price 522.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2220.00
294.00 0.00 0.00% 1597.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 299.00
Offer Price 340.50
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2260.00
325.90 0.00 0.00% 1565.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 361.35
Offer Price 368.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2500.00
583.45 0.00 0.00% 1307.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 510.90
Offer Price 656.90
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2020.00
122.35 -0.05 -0.04% 1768.65
Previous Close 122.40
Open 112.00
High 122.35
Low 104.00
Vol 8,250
Open Interest (OI) 1,06,750
Change in OI -1,000
Bid Price 127.95
Offer Price 130.90
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1880.00
27.75 -0.15 -0.54% 1863.25
Previous Close 27.90
Open 25.25
High 29.50
Low 19.05
Vol 5,96,750
Open Interest (OI) 2,00,250
Change in OI 29,750
Bid Price 27.90
Offer Price 28.20
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1840.00
81.35 -0.65 -0.79% 1809.65
Previous Close 82.00
Open 90.15
High 93.05
Low 81.35
Vol 3,000
Open Interest (OI) 7,500
Change in OI -250
Bid Price 70.20
Offer Price 72.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2080.00
172.00 -4.30 -2.44% 1719.00
Previous Close 176.30
Open 167.55
High 172.00
Low 160.00
Vol 1,000
Open Interest (OI) 53,250
Change in OI 0
Bid Price 185.10
Offer Price 187.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1860.00
20.80 -0.55 -2.58% 1870.20
Previous Close 21.35
Open 18.70
High 22.00
Low 14.15
Vol 7,04,250
Open Interest (OI) 3,34,750
Change in OI 21,500
Bid Price 20.75
Offer Price 21.00
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2060.00
152.00 -6.25 -3.95% 1739.00
Previous Close 158.25
Open 148.00
High 152.00
Low 140.30
Vol 2,500
Open Interest (OI) 1,44,500
Change in OI -500
Bid Price 165.50
Offer Price 168.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1600.00
2.20 -0.10 -4.35% 1888.80
Previous Close 2.30
Open 2.00
High 2.25
Low 1.55
Vol 59,000
Open Interest (OI) 1,46,250
Change in OI 23,250
Bid Price 2.15
Offer Price 2.40
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1840.00
15.45 -0.75 -4.63% 1875.55
Previous Close 16.20
Open 13.85
High 16.25
Low 10.55
Vol 5,91,750
Open Interest (OI) 3,56,750
Change in OI -15,250
Bid Price 15.40
Offer Price 15.55
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2620.00
703.00 -35.05 -4.75% 1188.00
Previous Close 738.05
Open 700.00
High 703.00
Low 700.00
Vol 3,500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 632.55
Offer Price 795.50
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1360.00
0.90 -0.05 -5.26% 1890.10
Previous Close 0.95
Open 3.00
High 3.00
Low 0.90
Vol 13,500
Open Interest (OI) 26,500
Change in OI 10,750
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE2140.00
230.00 -15.80 -6.43% 1661.00
Previous Close 245.80
Open 227.60
High 230.00
Low 227.60
Vol 500
Open Interest (OI) 35,500
Change in OI -250
Bid Price 244.00
Offer Price 246.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1820.00
11.65 -0.80 -6.43% 1879.35
Previous Close 12.45
Open 10.45
High 12.25
Low 8.00
Vol 3,16,250
Open Interest (OI) 1,67,250
Change in OI 23,750
Bid Price 11.50
Offer Price 11.70
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1800.00
9.10 -0.65 -6.67% 1881.90
Previous Close 9.75
Open 8.50
High 9.45
Low 6.30
Vol 10,04,750
Open Interest (OI) 7,74,750
Change in OI 8,500
Bid Price 9.00
Offer Price 9.10
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1620.00
1.90 -0.15 -7.32% 1889.10
Previous Close 2.05
Open 1.40
High 1.90
Low 1.40
Vol 4,000
Open Interest (OI) 26,750
Change in OI 0
Bid Price 1.55
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1540.00
1.85 -0.15 -7.50% 1889.15
Previous Close 2.00
Open 1.95
High 1.95
Low 1.85
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.65
Offer Price 1.85
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1780.00
7.00 -0.65 -8.50% 1884.00
Previous Close 7.65
Open 5.75
High 7.30
Low 4.95
Vol 3,10,250
Open Interest (OI) 1,04,250
Change in OI 18,500
Bid Price 6.95
Offer Price 7.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1760.00
5.65 -0.60 -9.60% 1885.35
Previous Close 6.25
Open 4.50
High 5.90
Low 3.95
Vol 4,22,500
Open Interest (OI) 89,500
Change in OI -8,000
Bid Price 5.60
Offer Price 5.75
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1740.00
4.70 -0.50 -9.62% 1886.30
Previous Close 5.20
Open 3.65
High 4.85
Low 3.25
Vol 3,81,500
Open Interest (OI) 1,03,500
Change in OI 20,500
Bid Price 4.65
Offer Price 4.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1400.00
0.90 -0.10 -10.00% 1890.10
Previous Close 1.00
Open 0.90
High 0.90
Low 0.75
Vol 3,000
Open Interest (OI) 50,500
Change in OI 2,500
Bid Price 0.80
Offer Price 1.00
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1700.00
3.50 -0.40 -10.26% 1887.50
Previous Close 3.90
Open 3.20
High 3.65
Low 2.20
Vol 1,39,500
Open Interest (OI) 2,93,250
Change in OI 19,500
Bid Price 3.40
Offer Price 3.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1800.00
103.00 -13.00 -11.21% 1788.00
Previous Close 116.00
Open 120.05
High 130.00
Low 103.00
Vol 12,500
Open Interest (OI) 34,750
Change in OI -1,000
Bid Price 104.20
Offer Price 105.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1660.00
2.35 -0.30 -11.32% 1888.65
Previous Close 2.65
Open 1.60
High 2.40
Low 1.35
Vol 13,250
Open Interest (OI) 33,000
Change in OI 1,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1720.00
3.95 -0.55 -12.22% 1887.05
Previous Close 4.50
Open 3.05
High 4.10
Low 2.70
Vol 1,63,000
Open Interest (OI) 48,000
Change in OI 11,000
Bid Price 3.95
Offer Price 4.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1820.00
86.25 -14.35 -14.26% 1804.75
Previous Close 100.60
Open 104.15
High 109.60
Low 86.20
Vol 9,000
Open Interest (OI) 7,750
Change in OI 2,500
Bid Price 87.10
Offer Price 88.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1860.00
55.80 -12.05 -17.76% 1835.20
Previous Close 67.85
Open 70.25
High 78.15
Low 55.60
Vol 58,750
Open Interest (OI) 26,000
Change in OI 13,000
Bid Price 56.50
Offer Price 57.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1880.00
44.55 -9.80 -18.03% 1846.45
Previous Close 54.35
Open 59.45
High 64.00
Low 42.45
Vol 1,46,000
Open Interest (OI) 30,250
Change in OI 8,250
Bid Price 43.80
Offer Price 44.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1900.00
33.05 -9.60 -22.51% 1857.95
Previous Close 42.65
Open 47.95
High 50.55
Low 31.90
Vol 16,20,750
Open Interest (OI) 5,67,750
Change in OI 49,500
Bid Price 33.05
Offer Price 33.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2680.00
0.50 -0.15 -23.08% 1890.50
Previous Close 0.65
Open 0.80
High 0.85
Low 0.40
Vol 4,000
Open Interest (OI) 22,000
Change in OI 500
Bid Price 0.35
Offer Price 0.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2280.00
0.95 -0.30 -24.00% 1890.05
Previous Close 1.25
Open 1.25
High 1.45
Low 0.85
Vol 23,500
Open Interest (OI) 79,000
Change in OI 7,000
Bid Price 0.60
Offer Price 1.10
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1920.00
24.80 -8.20 -24.85% 1866.20
Previous Close 33.00
Open 35.40
High 39.00
Low 23.65
Vol 16,27,500
Open Interest (OI) 4,22,500
Change in OI 1,10,250
Bid Price 24.70
Offer Price 24.85
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1940.00
18.35 -6.85 -27.18% 1872.65
Previous Close 25.20
Open 27.05
High 29.80
Low 17.50
Vol 13,75,750
Open Interest (OI) 5,74,000
Change in OI 81,500
Bid Price 18.20
Offer Price 18.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2440.00
0.25 -0.10 -28.57% 1890.75
Previous Close 0.35
Open 2.15
High 2.15
Low 0.10
Vol 1,000
Open Interest (OI) 18,750
Change in OI -250
Bid Price 0.20
Offer Price 1.35
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1960.00
13.25 -5.75 -30.26% 1877.75
Previous Close 19.00
Open 19.25
High 22.30
Low 12.70
Vol 14,51,750
Open Interest (OI) 5,24,500
Change in OI -36,500
Bid Price 13.15
Offer Price 13.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE1980.00
9.65 -4.70 -32.75% 1881.35
Previous Close 14.35
Open 15.85
High 16.55
Low 9.40
Vol 8,72,500
Open Interest (OI) 3,66,750
Change in OI 34,500
Bid Price 9.60
Offer Price 9.75
Bid Quantity 1,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2160.00
1.60 -0.80 -33.33% 1889.40
Previous Close 2.40
Open 2.40
High 2.40
Low 1.50
Vol 48,500
Open Interest (OI) 2,00,500
Change in OI -2,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 7,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2500.00
0.40 -0.20 -33.33% 1890.60
Previous Close 0.60
Open 0.45
High 0.45
Low 0.25
Vol 46,750
Open Interest (OI) 2,19,250
Change in OI -31,250
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2000.00
7.15 -3.90 -35.29% 1883.85
Previous Close 11.05
Open 13.00
High 13.00
Low 7.00
Vol 23,22,250
Open Interest (OI) 22,36,250
Change in OI -19,000
Bid Price 7.10
Offer Price 7.20
Bid Quantity 3,250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1680.00
2.10 -1.15 -35.38% 1888.90
Previous Close 3.25
Open 2.30
High 2.55
Low 2.10
Vol 5,500
Open Interest (OI) 43,750
Change in OI 1,000
Bid Price 2.70
Offer Price 3.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2120.00
2.00 -1.10 -35.48% 1889.00
Previous Close 3.10
Open 3.10
High 3.20
Low 1.90
Vol 1,55,250
Open Interest (OI) 2,01,500
Change in OI -12,250
Bid Price 1.90
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2300.00
0.80 -0.45 -36.00% 1890.20
Previous Close 1.25
Open 1.20
High 1.40
Low 0.80
Vol 1,34,000
Open Interest (OI) 7,14,750
Change in OI -24,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 12,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2340.00
0.70 -0.40 -36.36% 1890.30
Previous Close 1.10
Open 1.10
High 1.10
Low 0.70
Vol 5,750
Open Interest (OI) 28,250
Change in OI -4,750
Bid Price 0.60
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2100.00
2.20 -1.30 -37.14% 1888.80
Previous Close 3.50
Open 6.00
High 6.05
Low 2.10
Vol 10,15,250
Open Interest (OI) 28,18,250
Change in OI -86,000
Bid Price 2.20
Offer Price 2.25
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2200.00
1.35 -0.80 -37.21% 1889.65
Previous Close 2.15
Open 2.00
High 2.15
Low 1.30
Vol 4,13,250
Open Interest (OI) 17,41,750
Change in OI -71,250
Bid Price 1.30
Offer Price 1.35
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2140.00
1.75 -1.05 -37.50% 1889.25
Previous Close 2.80
Open 2.00
High 2.80
Low 1.75
Vol 93,000
Open Interest (OI) 2,28,500
Change in OI -26,250
Bid Price 1.75
Offer Price 1.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2020.00
5.20 -3.15 -37.72% 1885.80
Previous Close 8.35
Open 8.80
High 9.05
Low 5.05
Vol 4,60,000
Open Interest (OI) 5,55,000
Change in OI -12,750
Bid Price 5.15
Offer Price 5.25
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2240.00
1.30 -0.80 -38.10% 1889.70
Previous Close 2.10
Open 2.00
High 2.00
Low 1.20
Vol 18,500
Open Interest (OI) 1,27,500
Change in OI -1,750
Bid Price 1.00
Offer Price 1.25
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
PE1500.00
0.85 -0.55 -39.29% 1890.15
Previous Close 1.40
Open 1.05
High 1.50
Low 0.80
Vol 14,500
Open Interest (OI) 30,500
Change in OI -2,750
Bid Price 0.85
Offer Price 1.40
Bid Quantity 2,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2080.00
2.60 -1.70 -39.53% 1888.40
Previous Close 4.30
Open 3.55
High 4.50
Low 2.55
Vol 3,54,250
Open Interest (OI) 3,41,500
Change in OI -37,250
Bid Price 2.55
Offer Price 2.60
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2040.00
3.90 -2.55 -39.53% 1887.10
Previous Close 6.45
Open 7.05
High 7.05
Low 3.80
Vol 4,28,250
Open Interest (OI) 8,15,500
Change in OI -21,750
Bid Price 3.85
Offer Price 3.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2060.00
3.15 -2.10 -40.00% 1887.85
Previous Close 5.25
Open 4.70
High 5.60
Low 3.10
Vol 4,14,750
Open Interest (OI) 5,99,000
Change in OI -7,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2180.00
1.35 -0.90 -40.00% 1889.65
Previous Close 2.25
Open 2.05
High 2.15
Low 1.35
Vol 34,500
Open Interest (OI) 1,78,250
Change in OI -5,750
Bid Price 1.35
Offer Price 1.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2320.00
0.65 -0.45 -40.91% 1890.35
Previous Close 1.10
Open 0.55
High 1.15
Low 0.55
Vol 1,250
Open Interest (OI) 47,250
Change in OI -250
Bid Price 0.50
Offer Price 0.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2260.00
0.80 -0.65 -44.83% 1890.20
Previous Close 1.45
Open 1.05
High 1.05
Low 0.75
Vol 7,250
Open Interest (OI) 1,99,000
Change in OI -5,250
Bid Price 0.75
Offer Price 0.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2220.00
1.20 -1.20 -50.00% 1889.80
Previous Close 2.40
Open 2.30
High 2.30
Low 1.15
Vol 16,000
Open Interest (OI) 1,57,250
Change in OI -8,750
Bid Price 1.10
Offer Price 1.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2400.00
0.30 -0.35 -53.85% 1890.70
Previous Close 0.65
Open 0.55
High 0.60
Low 0.30
Vol 65,750
Open Interest (OI) 6,92,000
Change in OI -14,250
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2360.00
0.40 -0.50 -55.56% 1890.60
Previous Close 0.90
Open 1.00
High 1.00
Low 0.35
Vol 1,750
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2600.00
0.35 -0.50 -58.82% 1890.65
Previous Close 0.85
Open 0.85
High 0.85
Low 0.30
Vol 6,750
Open Interest (OI) 93,250
Change in OI -6,250
Bid Price 0.35
Offer Price 0.65
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
29-04-2021
OPTSTK
CE2620.00
0.10 -18.75 -99.47% 1890.90
Previous Close 18.85
Open 0.10
High 0.10
Low 0.10
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1820.00
40.00 10.00 33.33% 1851.00
Previous Close 30.00
Open 80.65
High 80.65
Low 32.00
Vol 1,250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 27.35
Offer Price 61.00
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1400.00
4.70 0.75 18.99% 1886.30
Previous Close 3.95
Open 3.95
High 4.70
Low 3.95
Vol 500
Open Interest (OI) 750
Change in OI 500
Bid Price 2.60
Offer Price 5.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1980.00
120.00 11.75 10.85% 1771.00
Previous Close 108.25
Open 120.00
High 120.00
Low 120.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 114.00
Offer Price 134.70
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1900.00
76.00 4.20 5.85% 1815.00
Previous Close 71.80
Open 64.95
High 77.50
Low 62.30
Vol 1,56,250
Open Interest (OI) 3,36,250
Change in OI 47,750
Bid Price 75.65
Offer Price 76.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2000.00
138.00 5.45 4.11% 1753.00
Previous Close 132.55
Open 124.00
High 139.00
Low 118.25
Vol 16,500
Open Interest (OI) 2,64,750
Change in OI -1,750
Bid Price 134.30
Offer Price 140.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1800.00
35.00 0.95 2.79% 1856.00
Previous Close 34.05
Open 31.05
High 36.00
Low 29.00
Vol 1,04,000
Open Interest (OI) 2,39,250
Change in OI 38,750
Bid Price 34.90
Offer Price 35.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2400.00
6.00 0.15 2.56% 1885.00
Previous Close 5.85
Open 5.00
High 6.00
Low 4.30
Vol 8,500
Open Interest (OI) 50,750
Change in OI 4,000
Bid Price 4.55
Offer Price 6.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1600.00
322.00 2.00 0.63% 1569.00
Previous Close 320.00
Open 328.00
High 328.00
Low 322.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 272.00
Offer Price 316.60
Bid Quantity 4,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1660.00
12.00 0.00 0.00% 1879.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 4.90
Offer Price 18.95
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2280.00
20.20 0.00 0.00% 1870.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1980.00
60.00 0.00 0.00% 1831.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 40.00
Offer Price 53.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1640.00
9.40 0.00 0.00% 1881.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 4.05
Offer Price 16.55
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2680.00
4.95 0.00 0.00% 1886.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2240.00
325.00 0.00 0.00% 1566.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 308.15
Offer Price 379.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2160.00
250.00 0.00 0.00% 1641.00
Previous Close 250.00
Open 250.00
High 250.00
Low 250.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 233.80
Offer Price 321.55
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2100.00
208.00 0.00 0.00% 1683.00
Previous Close 208.00
Open 194.00
High 208.00
Low 190.00
Vol 5,250
Open Interest (OI) 57,750
Change in OI 3,750
Bid Price 205.15
Offer Price 217.80
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1580.00
24.00 0.00 0.00% 1867.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.60
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2320.00
9.40 0.00 0.00% 1881.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1920.00
72.00 0.00 0.00% 1819.00
Previous Close 72.00
Open 72.00
High 72.00
Low 72.00
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 83.35
Offer Price 106.55
Bid Quantity 1,500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2600.00
4.05 0.00 0.00% 1886.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 2.05
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1500.00
5.00 0.00 0.00% 1886.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 2.70
Offer Price 8.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1940.00
78.00 0.00 0.00% 1813.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 63.90
Offer Price 138.15
Bid Quantity 1,500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2200.00
295.00 0.00 0.00% 1596.00
Previous Close 295.00
Open 285.00
High 295.00
Low 280.00
Vol 12,000
Open Interest (OI) 21,000
Change in OI 10,250
Bid Price 280.55
Offer Price 312.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2400.00
490.00 0.00 0.00% 1401.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 425.05
Offer Price 510.00
Bid Quantity 4,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1960.00
80.00 0.00 0.00% 1811.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 88.95
Offer Price 141.85
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2020.00
135.00 0.00 0.00% 1756.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 104.25
Offer Price 187.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE2300.00
395.00 -2.00 -0.50% 1496.00
Previous Close 397.00
Open 380.00
High 395.00
Low 380.00
Vol 3,000
Open Interest (OI) 7,250
Change in OI 3,000
Bid Price 389.75
Offer Price 403.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1700.00
15.50 -0.50 -3.13% 1875.50
Previous Close 16.00
Open 14.05
High 15.50
Low 13.30
Vol 23,250
Open Interest (OI) 73,000
Change in OI 7,000
Bid Price 15.00
Offer Price 15.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1900.00
82.00 -5.30 -6.07% 1809.00
Previous Close 87.30
Open 87.15
High 96.50
Low 80.00
Vol 1,09,500
Open Interest (OI) 1,86,750
Change in OI 43,750
Bid Price 81.05
Offer Price 82.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1840.00
45.00 -3.00 -6.25% 1846.00
Previous Close 48.00
Open 45.00
High 45.00
Low 45.00
Vol 500
Open Interest (OI) 6,500
Change in OI 250
Bid Price 38.05
Offer Price 55.00
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2000.00
44.00 -3.50 -7.37% 1847.00
Previous Close 47.50
Open 49.25
High 51.35
Low 42.50
Vol 2,88,000
Open Interest (OI) 3,63,750
Change in OI 66,250
Bid Price 43.50
Offer Price 44.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1800.00
138.90 -11.05 -7.37% 1752.10
Previous Close 149.95
Open 160.05
High 160.05
Low 138.90
Vol 10,250
Open Interest (OI) 9,000
Change in OI 2,750
Bid Price 136.70
Offer Price 140.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1960.00
57.00 -4.85 -7.84% 1834.00
Previous Close 61.85
Open 64.10
High 66.35
Low 54.75
Vol 51,500
Open Interest (OI) 42,750
Change in OI 18,000
Bid Price 55.85
Offer Price 56.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2100.00
21.45 -1.95 -8.33% 1869.55
Previous Close 23.40
Open 23.00
High 24.95
Low 20.60
Vol 1,61,000
Open Interest (OI) 3,19,500
Change in OI 42,000
Bid Price 21.00
Offer Price 21.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2040.00
33.00 -3.20 -8.84% 1858.00
Previous Close 36.20
Open 38.20
High 38.20
Low 32.00
Vol 72,750
Open Interest (OI) 38,500
Change in OI 19,750
Bid Price 31.05
Offer Price 34.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1940.00
63.70 -6.65 -9.45% 1827.30
Previous Close 70.35
Open 74.90
High 76.20
Low 63.40
Vol 59,000
Open Interest (OI) 73,000
Change in OI 26,250
Bid Price 64.00
Offer Price 64.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1880.00
66.35 -7.55 -10.22% 1824.65
Previous Close 73.90
Open 60.00
High 66.35
Low 57.30
Vol 21,750
Open Interest (OI) 16,500
Change in OI 0
Bid Price 62.50
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1920.00
71.00 -8.30 -10.47% 1820.00
Previous Close 79.30
Open 83.55
High 85.05
Low 70.95
Vol 43,500
Open Interest (OI) 27,750
Change in OI 20,250
Bid Price 70.65
Offer Price 75.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1740.00
21.00 -3.00 -12.50% 1870.00
Previous Close 24.00
Open 17.00
High 21.00
Low 17.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 4,750
Bid Price 15.05
Offer Price 21.90
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1600.00
7.20 -1.05 -12.73% 1883.80
Previous Close 8.25
Open 7.50
High 7.85
Low 6.30
Vol 5,000
Open Interest (OI) 18,250
Change in OI 2,500
Bid Price 6.35
Offer Price 7.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2200.00
11.35 -1.75 -13.36% 1879.65
Previous Close 13.10
Open 13.75
High 13.95
Low 11.15
Vol 97,000
Open Interest (OI) 2,75,500
Change in OI 38,000
Bid Price 11.35
Offer Price 11.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2500.00
3.50 -0.60 -14.63% 1887.50
Previous Close 4.10
Open 4.00
High 4.00
Low 3.00
Vol 8,000
Open Interest (OI) 59,000
Change in OI 4,250
Bid Price 3.05
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2300.00
7.50 -1.35 -15.25% 1883.50
Previous Close 8.85
Open 9.55
High 9.55
Low 7.40
Vol 33,000
Open Interest (OI) 1,50,500
Change in OI 15,750
Bid Price 7.75
Offer Price 7.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2080.00
26.00 -6.50 -20.00% 1865.00
Previous Close 32.50
Open 25.00
High 28.50
Low 24.55
Vol 10,500
Open Interest (OI) 4,000
Change in OI 3,000
Bid Price 16.20
Offer Price 28.00
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
PE1860.00
50.00 -25.50 -33.77% 1841.00
Previous Close 75.50
Open 50.00
High 50.00
Low 50.00
Vol 250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 39.45
Offer Price 89.95
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2020.00
36.00 -21.00 -36.84% 1855.00
Previous Close 57.00
Open 36.00
High 36.00
Low 36.00
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 33.00
Offer Price 42.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE1700.00
235.00 -256.95 -52.23% 1656.00
Previous Close 491.95
Open 235.00
High 235.00
Low 235.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 200.05
Offer Price 223.40
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
27-05-2021
OPTSTK
CE2120.00
21.00 -193.70 -90.22% 1870.00
Previous Close 214.70
Open 21.00
High 21.00
Low 21.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 10.25
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1500.00
10.50 3.90 59.09% 1880.50
Previous Close 6.60
Open 9.65
High 16.50
Low 8.40
Vol 1,000
Open Interest (OI) 1,500
Change in OI 250
Bid Price 5.55
Offer Price 10.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1600.00
11.00 2.00 22.22% 1880.00
Previous Close 9.00
Open 10.05
High 11.00
Low 10.05
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 11.10
Offer Price 19.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1800.00
50.00 2.10 4.38% 1841.00
Previous Close 47.90
Open 45.30
High 50.00
Low 44.00
Vol 7,500
Open Interest (OI) 84,000
Change in OI 1,000
Bid Price 47.10
Offer Price 51.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1900.00
93.00 3.75 4.20% 1798.00
Previous Close 89.25
Open 84.50
High 93.00
Low 80.20
Vol 5,750
Open Interest (OI) 1,24,250
Change in OI 750
Bid Price 89.05
Offer Price 95.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2200.00
29.00 1.10 3.94% 1862.00
Previous Close 27.90
Open 32.90
High 32.90
Low 25.00
Vol 2,250
Open Interest (OI) 53,250
Change in OI 750
Bid Price 27.40
Offer Price 29.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2120.00
200.00 0.00 0.00% 1691.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 185.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1700.00
24.00 0.00 0.00% 1867.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 24.00
Offer Price 27.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE1960.00
81.00 0.00 0.00% 1810.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 150.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2300.00
37.00 0.00 0.00% 1854.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 16.00
Offer Price 25.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2100.00
46.50 0.00 0.00% 1844.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 39.00
Offer Price 49.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2000.00
70.10 -5.70 -7.52% 1820.90
Previous Close 75.80
Open 75.80
High 79.40
Low 70.10
Vol 10,500
Open Interest (OI) 78,500
Change in OI 4,000
Bid Price 70.10
Offer Price 73.30
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
PE2000.00
140.00 -12.00 -7.89% 1751.00
Previous Close 152.00
Open 140.00
High 140.00
Low 140.00
Vol 500
Open Interest (OI) 19,250
Change in OI 0
Bid Price 140.35
Offer Price 161.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2400.00
13.60 -2.70 -16.56% 1877.40
Previous Close 16.30
Open 13.60
High 13.65
Low 13.60
Vol 1,000
Open Interest (OI) 1,750
Change in OI 500
Bid Price 12.00
Offer Price 16.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELIANCE
24-06-2021
OPTSTK
CE2500.00
10.00 -8.00 -44.44% 1881.00
Previous Close 18.00
Open 10.05
High 10.05
Low 10.00
Vol 750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.55
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250

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