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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
653.50
Change Change %
3.10 0.48%

Updated:24 Jul, 2017, 14:04 PM IST

BSE
651.50
Change Change %
1.05 0.16%

Updated:24 Jul, 2017, 15:25 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 620.00
39.00 10.35 36.13% 614.50
Previous Close 28.65
Open 39.00
High 39.00
Low 39.00
Vol 1,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 34.40
Offer Price 35.75
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 640.00
19.00 3.00 18.75% 634.50
Previous Close 16.00
Open 19.00
High 21.00
Low 19.00
Vol 15,000
Open Interest (OI) 51,000
Change in OI -7,500
Bid Price 16.40
Offer Price 18.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 690.00
52.10 0.00 0.00% 601.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 33.20
Offer Price 38.40
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 540.00
108.70 0.00 0.00% 544.80
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 110.80
Offer Price 116.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 540.00
1.25 0.00 0.00% 652.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 670.00
20.40 0.00 0.00% 633.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,77,000
Change in OI 0
Bid Price 18.00
Offer Price 19.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 490.00
0.00 0.00 0.00% 653.50
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 160.85
Offer Price 166.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 490.00
0.00 0.00 0.00% 653.50
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 730.00
79.35 0.00 0.00% 574.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 72.95
Offer Price 77.90
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 630.00
23.85 0.00 0.00% 629.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 25.00
Offer Price 27.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 570.00
80.15 0.00 0.00% 573.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 80.95
Offer Price 86.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 750.00
0.40 0.00 0.00% 653.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,500
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 750.00
71.50 0.00 0.00% 582.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 91.75
Offer Price 98.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 780.00
0.00 0.00 0.00% 653.50
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 121.65
Offer Price 128.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 770.00
0.20 0.00 0.00% 653.30
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 4,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 770.00
120.85 0.00 0.00% 532.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 111.70
Offer Price 118.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 760.00
0.30 0.00 0.00% 653.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 760.00
111.00 0.00 0.00% 542.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 101.70
Offer Price 108.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 740.00
76.30 0.00 0.00% 577.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 84.25
Offer Price 88.55
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 470.00
0.00 0.00 0.00% 653.50
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 180.80
Offer Price 186.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 470.00
0.00 0.00 0.00% 653.50
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 520.00
140.00 0.00 0.00% 513.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 130.90
Offer Price 136.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 520.00
0.35 0.00 0.00% 653.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 720.00
80.20 0.00 0.00% 573.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 62.05
Offer Price 68.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 560.00
94.75 0.00 0.00% 558.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 90.95
Offer Price 96.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 590.00
72.00 0.00 0.00% 581.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 61.50
Offer Price 65.25
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 590.00
0.90 0.00 0.00% 652.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,500
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 580.00
79.95 0.00 0.00% 573.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 70.65
Offer Price 77.00
Bid Quantity 6,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 580.00
0.65 0.00 0.00% 652.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 610.00
55.00 0.00 0.00% 598.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 43.45
Offer Price 45.35
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 500.00
152.00 0.00 0.00% 501.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 150.75
Offer Price 156.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 500.00
1.00 0.00 0.00% 652.50
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 0.05
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 530.00
118.35 0.00 0.00% 535.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 120.80
Offer Price 126.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 530.00
0.65 0.00 0.00% 652.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 710.00
59.25 0.00 0.00% 594.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 52.60
Offer Price 57.65
Bid Quantity 10,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 480.00
169.95 0.00 0.00% 483.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 170.80
Offer Price 176.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 480.00
0.00 0.00 0.00% 653.50
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 600.00
50.50 0.00 0.00% 603.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 51.05
Offer Price 56.70
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 550.00
127.00 0.00 0.00% 526.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 100.90
Offer Price 106.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 550.00
0.35 0.00 0.00% 653.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 510.00
0.00 0.00 0.00% 653.50
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 140.85
Offer Price 146.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 510.00
0.95 0.00 0.00% 652.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 650.00
10.40 -0.05 -0.48% 643.10
Previous Close 10.45
Open 7.65
High 13.45
Low 7.65
Vol 2,22,000
Open Interest (OI) 2,22,000
Change in OI 7,500
Bid Price 10.15
Offer Price 10.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 660.00
6.35 -0.20 -3.05% 647.15
Previous Close 6.55
Open 5.10
High 8.75
Low 4.45
Vol 8,08,500
Open Interest (OI) 4,71,000
Change in OI 78,000
Bid Price 6.25
Offer Price 6.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 710.00
1.00 -0.05 -4.76% 652.50
Previous Close 1.05
Open 0.75
High 1.20
Low 0.70
Vol 42,000
Open Interest (OI) 1,35,000
Change in OI 3,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 690.00
1.70 -0.10 -5.56% 651.80
Previous Close 1.80
Open 1.65
High 2.35
Low 1.30
Vol 1,80,000
Open Interest (OI) 2,98,500
Change in OI 28,500
Bid Price 1.55
Offer Price 1.65
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 680.00
2.55 -0.25 -8.93% 650.95
Previous Close 2.80
Open 2.35
High 3.60
Low 2.05
Vol 2,38,500
Open Interest (OI) 7,66,500
Change in OI -9,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 670.00
3.55 -0.40 -10.13% 649.95
Previous Close 3.95
Open 3.20
High 5.25
Low 2.60
Vol 3,31,500
Open Interest (OI) 5,11,500
Change in OI 22,500
Bid Price 3.50
Offer Price 3.65
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 700.00
1.25 -0.20 -13.79% 652.25
Previous Close 1.45
Open 1.70
High 1.75
Low 1.15
Vol 1,74,000
Open Interest (OI) 9,75,000
Change in OI -7,500
Bid Price 1.15
Offer Price 1.25
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 700.00
47.20 -9.80 -17.19% 606.30
Previous Close 57.00
Open 47.20
High 47.20
Low 47.20
Vol 1,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 43.80
Offer Price 47.80
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 660.00
11.70 -2.65 -18.47% 641.80
Previous Close 14.35
Open 14.50
High 14.50
Low 10.35
Vol 40,500
Open Interest (OI) 2,40,000
Change in OI 3,000
Bid Price 11.30
Offer Price 11.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 650.00
6.40 -2.00 -23.81% 647.10
Previous Close 8.40
Open 8.40
High 8.80
Low 5.50
Vol 2,76,000
Open Interest (OI) 2,44,500
Change in OI 9,000
Bid Price 6.25
Offer Price 6.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 720.00
0.60 -0.20 -25.00% 652.90
Previous Close 0.80
Open 0.55
High 0.90
Low 0.55
Vol 21,000
Open Interest (OI) 2,20,500
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 680.00
28.00 -10.70 -27.65% 625.50
Previous Close 38.70
Open 28.00
High 28.00
Low 28.00
Vol 1,500
Open Interest (OI) 96,000
Change in OI 0
Bid Price 25.55
Offer Price 28.70
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 640.00
3.45 -1.45 -29.59% 650.05
Previous Close 4.90
Open 4.60
High 4.65
Low 3.00
Vol 2,77,500
Open Interest (OI) 2,34,000
Change in OI 16,500
Bid Price 3.40
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 560.00
0.35 -0.15 -30.00% 653.15
Previous Close 0.50
Open 0.35
High 0.35
Low 0.35
Vol 1,500
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 740.00
0.30 -0.15 -33.33% 653.20
Previous Close 0.45
Open 0.50
High 0.50
Low 0.30
Vol 7,500
Open Interest (OI) 81,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 630.00
1.80 -1.15 -38.98% 651.70
Previous Close 2.95
Open 2.40
High 2.45
Low 1.70
Vol 1,54,500
Open Interest (OI) 1,14,000
Change in OI -12,000
Bid Price 1.75
Offer Price 1.90
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 610.00
0.70 -0.45 -39.13% 652.80
Previous Close 1.15
Open 0.85
High 0.85
Low 0.70
Vol 9,000
Open Interest (OI) 51,000
Change in OI -3,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 4,500
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 620.00
1.00 -0.70 -41.18% 652.50
Previous Close 1.70
Open 1.30
High 1.35
Low 1.00
Vol 72,000
Open Interest (OI) 1,50,000
Change in OI 1,500
Bid Price 1.00
Offer Price 1.15
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 600.00
0.50 -0.35 -41.18% 653.00
Previous Close 0.85
Open 0.35
High 0.50
Low 0.35
Vol 3,000
Open Interest (OI) 2,95,500
Change in OI -3,000
Bid Price 0.45
Offer Price 0.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
CE 730.00
0.25 -0.35 -58.33% 653.25
Previous Close 0.60
Open 0.15
High 0.55
Low 0.15
Vol 12,000
Open Interest (OI) 67,500
Change in OI -1,500
Bid Price 0.25
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
27-07-2017
OPTSTK
PE 570.00
0.05 -0.80 -94.12% 653.45
Previous Close 0.85
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.05
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 700.00
15.85 2.85 21.92% 637.65
Previous Close 13.00
Open 13.00
High 15.85
Low 12.00
Vol 34,500
Open Interest (OI) 60,000
Change in OI 7,500
Bid Price 14.50
Offer Price 16.00
Bid Quantity 1,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 650.00
34.60 3.90 12.70% 618.90
Previous Close 30.70
Open 30.50
High 34.60
Low 30.50
Vol 13,500
Open Interest (OI) 27,000
Change in OI 13,500
Bid Price 32.85
Offer Price 34.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 660.00
29.00 3.05 11.75% 624.50
Previous Close 25.95
Open 29.00
High 29.00
Low 29.00
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 28.00
Offer Price 29.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 690.00
20.00 0.00 0.00% 633.50
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 16.20
Offer Price 18.75
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 690.00
44.55 0.00 0.00% 608.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 47.30
Offer Price 51.05
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 660.00
29.00 0.00 0.00% 624.50
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 29.75
Offer Price 31.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 540.00
0.00 0.00 0.00% 653.50
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 115.00
Offer Price 121.30
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 670.00
30.20 0.00 0.00% 623.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 23.50
Offer Price 25.80
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 670.00
35.30 0.00 0.00% 618.20
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 35.05
Offer Price 37.45
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 640.00
46.10 0.00 0.00% 607.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 37.30
Offer Price 41.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 640.00
23.55 0.00 0.00% 629.95
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 20.00
Offer Price 22.05
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 490.00
0.00 0.00 0.00% 653.50
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 163.90
Offer Price 170.00
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 730.00
73.60 0.00 0.00% 579.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 77.75
Offer Price 81.65
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 630.00
51.00 0.00 0.00% 602.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 41.85
Offer Price 46.90
Bid Quantity 21,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 630.00
16.85 0.00 0.00% 636.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 15.90
Offer Price 18.00
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 570.00
95.00 0.00 0.00% 558.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 87.65
Offer Price 93.85
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 620.00
55.00 0.00 0.00% 598.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 49.60
Offer Price 52.85
Bid Quantity 16,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 750.00
0.00 0.00 0.00% 653.50
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 3.40
Offer Price 7.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 750.00
94.00 0.00 0.00% 559.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 93.75
Offer Price 99.80
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 680.00
20.25 0.00 0.00% 633.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 19.80
Offer Price 22.40
Bid Quantity 12,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 680.00
40.60 0.00 0.00% 612.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 41.25
Offer Price 43.70
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 780.00
5.00 0.00 0.00% 648.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 780.00
0.00 0.00 0.00% 653.50
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 121.85
Offer Price 126.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 770.00
0.00 0.00 0.00% 653.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 770.00
0.00 0.00 0.00% 653.50
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 111.95
Offer Price 117.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 760.00
9.20 0.00 0.00% 644.30
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 4.15
Offer Price 6.50
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 760.00
0.00 0.00 0.00% 653.50
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 103.30
Offer Price 108.50
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 740.00
0.00 0.00 0.00% 653.50
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 84.95
Offer Price 90.30
Bid Quantity 22,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 800.00
0.00 0.00 0.00% 653.50
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 140.30
Offer Price 145.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 470.00
0.00 0.00 0.00% 653.50
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 184.10
Offer Price 190.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 520.00
0.00 0.00 0.00% 653.50
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 134.15
Offer Price 140.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 720.00
7.60 0.00 0.00% 645.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 9.75
Offer Price 11.00
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 720.00
65.30 0.00 0.00% 588.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 69.70
Offer Price 74.35
Bid Quantity 19,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 560.00
0.00 0.00 0.00% 653.50
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 97.85
Offer Price 101.00
Bid Quantity 12,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 590.00
0.00 0.00 0.00% 653.50
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 71.30
Offer Price 76.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 590.00
0.00 0.00 0.00% 653.50
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 4.20
Offer Price 8.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 580.00
0.00 0.00 0.00% 653.50
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 80.10
Offer Price 84.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 580.00
0.00 0.00 0.00% 653.50
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 3.40
Offer Price 7.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 610.00
63.00 0.00 0.00% 590.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 56.05
Offer Price 61.10
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 610.00
12.90 0.00 0.00% 640.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 9.15
Offer Price 12.40
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 500.00
0.00 0.00 0.00% 653.50
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 153.95
Offer Price 159.50
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 500.00
0.00 0.00 0.00% 653.50
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 0.05
Offer Price 3.10
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 530.00
0.00 0.00 0.00% 653.50
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 124.40
Offer Price 131.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 710.00
16.25 0.00 0.00% 637.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 11.25
Offer Price 14.85
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 710.00
57.95 0.00 0.00% 595.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 61.60
Offer Price 65.30
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 480.00
0.00 0.00 0.00% 653.50
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 173.70
Offer Price 180.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 600.00
72.60 0.00 0.00% 580.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 63.65
Offer Price 67.70
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 600.00
10.00 0.00 0.00% 643.50
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 7.05
Offer Price 9.00
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 550.00
0.00 0.00 0.00% 653.50
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 105.85
Offer Price 111.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 550.00
0.00 0.00 0.00% 653.50
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 0.00
Offer Price 4.35
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 510.00
0.00 0.00 0.00% 653.50
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 143.90
Offer Price 150.40
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 700.00
53.20 -2.80 -5.00% 600.30
Previous Close 56.00
Open 53.20
High 53.20
Low 53.20
Vol 1,500
Open Interest (OI) 4,500
Change in OI 1,500
Bid Price 52.90
Offer Price 58.35
Bid Quantity 25,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 740.00
7.10 -0.40 -5.33% 646.40
Previous Close 7.50
Open 7.00
High 8.00
Low 7.00
Vol 6,000
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 6.10
Offer Price 7.95
Bid Quantity 15,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 650.00
25.00 -1.60 -6.02% 628.50
Previous Close 26.60
Open 25.00
High 25.00
Low 25.00
Vol 3,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 24.80
Offer Price 26.25
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
PE 620.00
13.85 -1.45 -9.48% 639.65
Previous Close 15.30
Open 13.30
High 14.75
Low 13.30
Vol 10,500
Open Interest (OI) 13,500
Change in OI 3,000
Bid Price 13.10
Offer Price 13.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
31-08-2017
OPTSTK
CE 730.00
8.90 -2.05 -18.72% 644.60
Previous Close 10.95
Open 8.90
High 8.90
Low 8.90
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 7.80
Offer Price 10.30
Bid Quantity 1,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
CE 620.00
0.00 0.00 0.00% 653.50
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 20.70
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
PE 720.00
0.00 0.00 0.00% 653.50
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 37.70
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
PE 660.00
0.00 0.00 0.00% 653.50
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 11.90
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
PE 680.00
0.00 0.00 0.00% 653.50
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 18.65
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
CE 580.00
0.00 0.00 0.00% 653.50
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 41.40
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
CE 600.00
0.00 0.00 0.00% 653.50
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 29.95
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
PE 700.00
0.00 0.00 0.00% 653.50
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 27.20
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-09-2017
OPTSTK
CE 640.00
0.00 0.00 0.00% 653.50
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 13.50
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.