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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
529.25
Change Change %
3.10 0.59%

Updated:19 Jan, 2018, 15:54 PM IST

BSE
529.10
Change Change %
3.20 0.61%

Updated:19 Jan, 2018, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 440.00
1.50 0.55 57.89% 527.75
Previous Close 0.95
Open 1.00
High 1.50
Low 1.00
Vol 6,000
Open Interest (OI) 24,000
Change in OI 24,000
Bid Price 0.30
Offer Price 1.50
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 700.00
175.95 50.95 40.76% 353.30
Previous Close 125.00
Open 183.00
High 183.00
Low 175.95
Vol 1,500
Open Interest (OI) 6,750
Change in OI 6,750
Bid Price 170.60
Offer Price 179.40
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 460.00
2.85 0.80 39.02% 526.40
Previous Close 2.05
Open 1.90
High 2.85
Low 1.35
Vol 81,000
Open Interest (OI) 70,500
Change in OI 70,500
Bid Price 2.55
Offer Price 2.70
Bid Quantity 6,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 500.00
8.00 1.55 24.03% 521.25
Previous Close 6.45
Open 6.00
High 8.65
Low 4.75
Vol 5,25,000
Open Interest (OI) 2,91,750
Change in OI 2,91,750
Bid Price 8.00
Offer Price 8.20
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 480.00
4.40 0.80 22.22% 524.85
Previous Close 3.60
Open 4.45
High 5.00
Low 2.35
Vol 2,40,000
Open Interest (OI) 1,41,750
Change in OI 1,41,750
Bid Price 4.30
Offer Price 4.50
Bid Quantity 5,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 480.00
52.50 8.50 19.32% 476.75
Previous Close 44.00
Open 53.00
High 54.00
Low 52.50
Vol 2,250
Open Interest (OI) 60,750
Change in OI 60,750
Bid Price 47.20
Offer Price 52.70
Bid Quantity 2,250
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 540.00
26.40 2.90 12.34% 502.85
Previous Close 23.50
Open 26.50
High 28.15
Low 18.35
Vol 72,000
Open Interest (OI) 2,47,500
Change in OI 2,47,500
Bid Price 24.80
Offer Price 26.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 420.00
112.05 12.05 12.05% 417.20
Previous Close 100.00
Open 106.75
High 112.05
Low 106.75
Vol 2,250
Open Interest (OI) 18,750
Change in OI 18,750
Bid Price 97.00
Offer Price 111.90
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 520.00
14.50 1.50 11.54% 514.75
Previous Close 13.00
Open 12.55
High 16.00
Low 9.45
Vol 6,15,000
Open Interest (OI) 2,30,250
Change in OI 2,30,250
Bid Price 14.35
Offer Price 14.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 820.00
0.50 0.05 11.11% 528.75
Previous Close 0.45
Open 0.45
High 0.50
Low 0.45
Vol 6,000
Open Interest (OI) 19,500
Change in OI 19,500
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 560.00
40.30 1.75 4.54% 488.95
Previous Close 38.55
Open 41.85
High 43.15
Low 33.00
Vol 26,250
Open Interest (OI) 2,26,500
Change in OI 2,26,500
Bid Price 39.30
Offer Price 40.80
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 580.00
57.80 1.70 3.03% 471.45
Previous Close 56.10
Open 61.10
High 61.10
Low 51.00
Vol 9,000
Open Interest (OI) 5,21,250
Change in OI 5,21,250
Bid Price 56.70
Offer Price 58.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 520.00
19.10 0.40 2.14% 510.15
Previous Close 18.70
Open 16.00
High 26.00
Low 15.60
Vol 1,70,250
Open Interest (OI) 73,500
Change in OI 73,500
Bid Price 19.20
Offer Price 20.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 500.00
31.85 0.60 1.92% 497.40
Previous Close 31.25
Open 33.10
High 38.50
Low 30.00
Vol 11,250
Open Interest (OI) 32,250
Change in OI 32,250
Bid Price 31.70
Offer Price 33.40
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 600.00
76.00 0.95 1.27% 453.25
Previous Close 75.05
Open 77.95
High 82.10
Low 68.50
Vol 22,500
Open Interest (OI) 3,33,750
Change in OI 3,33,750
Bid Price 75.10
Offer Price 76.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 460.00
66.70 0.70 1.06% 462.55
Previous Close 66.00
Open 63.00
High 67.00
Low 63.00
Vol 5,250
Open Interest (OI) 37,500
Change in OI 37,500
Bid Price 64.05
Offer Price 68.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 660.00
87.95 0.00 0.00% 441.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 85.60
Offer Price 169.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 820.00
330.00 0.00 0.00% 199.25
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 289.55
Offer Price 302.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 640.00
90.95 0.00 0.00% 438.30
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 110.65
Offer Price 122.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 620.00
77.20 0.00 0.00% 452.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,500
Change in OI 0
Bid Price 91.70
Offer Price 101.85
Bid Quantity 3,750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 780.00
0.40 0.00 0.00% 528.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,250
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 780.00
290.95 0.00 0.00% 238.30
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 164.05
Offer Price 341.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 680.00
81.00 0.00 0.00% 448.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 145.65
Offer Price 240.85
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 860.00
0.20 0.00 0.00% 529.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 760.00
270.55 0.00 0.00% 258.70
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 220.00
Offer Price 320.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 800.00
310.15 0.00 0.00% 219.10
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 269.45
Offer Price 282.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 740.00
250.00 0.00 0.00% 279.25
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 200.00
Offer Price 301.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 720.00
231.35 0.00 0.00% 297.90
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 104.05
Offer Price 281.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 840.00
1.40 0.00 0.00% 527.85
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 0.50
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 380.00
0.25 0.00 0.00% 529.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.05
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 880.00
0.00 0.00 0.00% 529.25
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 2.90
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 400.00
196.80 0.00 0.00% 332.45
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 117.90
Offer Price 215.65
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 400.00
0.40 0.00 0.00% 528.85
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 0.35
Offer Price 2.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 360.00
0.10 0.00 0.00% 529.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,500
Open Interest (OI) 1,500
Change in OI 1,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 300.00
186.75 0.00 0.00% 342.50
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 218.00
Offer Price 231.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 540.00
10.80 -0.15 -1.37% 518.45
Previous Close 10.95
Open 9.40
High 15.00
Low 8.60
Vol 8,43,750
Open Interest (OI) 3,39,750
Change in OI 3,39,750
Bid Price 10.70
Offer Price 11.05
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 560.00
5.25 -0.55 -9.48% 524.00
Previous Close 5.80
Open 4.55
High 7.90
Low 4.45
Vol 5,53,500
Open Interest (OI) 4,65,000
Change in OI 4,65,000
Bid Price 5.15
Offer Price 5.35
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 720.00
0.50 -0.15 -23.08% 528.75
Previous Close 0.65
Open 0.40
High 0.50
Low 0.40
Vol 3,000
Open Interest (OI) 74,250
Change in OI 74,250
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 580.00
2.60 -0.85 -24.64% 526.65
Previous Close 3.45
Open 2.25
High 4.15
Low 2.00
Vol 2,25,750
Open Interest (OI) 5,51,250
Change in OI 5,51,250
Bid Price 2.60
Offer Price 2.80
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 740.00
0.35 -0.15 -30.00% 528.90
Previous Close 0.50
Open 0.40
High 0.50
Low 0.35
Vol 2,250
Open Interest (OI) 48,750
Change in OI 48,750
Bid Price 0.35
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 600.00
1.60 -0.70 -30.43% 527.65
Previous Close 2.30
Open 1.85
High 2.90
Low 1.60
Vol 2,69,250
Open Interest (OI) 8,57,250
Change in OI 8,57,250
Bid Price 1.60
Offer Price 1.75
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 660.00
0.90 -0.45 -33.33% 528.35
Previous Close 1.35
Open 1.00
High 1.00
Low 0.75
Vol 72,750
Open Interest (OI) 1,87,500
Change in OI 1,87,500
Bid Price 0.75
Offer Price 0.95
Bid Quantity 18,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 640.00
1.00 -0.50 -33.33% 528.25
Previous Close 1.50
Open 1.55
High 1.60
Low 1.00
Vol 75,000
Open Interest (OI) 3,20,250
Change in OI 3,20,250
Bid Price 1.00
Offer Price 1.15
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 760.00
0.40 -0.20 -33.33% 528.85
Previous Close 0.60
Open 0.40
High 0.40
Low 0.40
Vol 750
Open Interest (OI) 77,250
Change in OI 77,250
Bid Price 0.25
Offer Price 0.65
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 800.00
0.30 -0.15 -33.33% 528.95
Previous Close 0.45
Open 0.30
High 0.30
Low 0.30
Vol 750
Open Interest (OI) 1,98,750
Change in OI 1,98,750
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 620.00
1.20 -0.65 -35.14% 528.05
Previous Close 1.85
Open 1.60
High 2.20
Low 1.20
Vol 1,24,500
Open Interest (OI) 4,32,000
Change in OI 4,32,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 440.00
84.00 -61.00 -42.07% 445.25
Previous Close 145.00
Open 88.65
High 88.65
Low 84.00
Vol 2,250
Open Interest (OI) 11,250
Change in OI 11,250
Bid Price 79.65
Offer Price 173.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 700.00
0.45 -0.40 -47.06% 528.80
Previous Close 0.85
Open 0.50
High 0.75
Low 0.45
Vol 24,000
Open Interest (OI) 3,09,750
Change in OI 3,09,750
Bid Price 0.40
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
CE 680.00
0.50 -0.55 -52.38% 528.75
Previous Close 1.05
Open 0.70
High 0.80
Low 0.50
Vol 22,500
Open Interest (OI) 2,37,000
Change in OI 2,37,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
25-01-2018
OPTSTK
PE 420.00
0.20 -0.80 -80.00% 529.05
Previous Close 1.00
Open 0.15
High 0.20
Low 0.15
Vol 2,250
Open Interest (OI) 11,250
Change in OI 11,250
Bid Price 0.50
Offer Price 1.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 440.00
100.00 53.40 114.59% 429.25
Previous Close 46.60
Open 100.00
High 100.00
Low 100.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 84.25
Offer Price 97.75
Bid Quantity 7,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 500.00
49.00 23.25 90.29% 480.25
Previous Close 25.75
Open 49.00
High 49.00
Low 49.00
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 47.25
Offer Price 52.30
Bid Quantity 4,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 520.00
36.00 15.10 72.25% 493.25
Previous Close 20.90
Open 36.00
High 36.00
Low 36.00
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 35.95
Offer Price 40.15
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 480.00
14.00 3.50 33.33% 515.25
Previous Close 10.50
Open 14.00
High 14.00
Low 14.00
Vol 1,500
Open Interest (OI) 17,250
Change in OI 0
Bid Price 14.25
Offer Price 17.55
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 560.00
25.75 4.10 18.94% 503.50
Previous Close 21.65
Open 22.50
High 25.75
Low 20.60
Vol 5,250
Open Interest (OI) 37,500
Change in OI 0
Bid Price 20.30
Offer Price 23.85
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 540.00
30.20 3.10 11.44% 499.05
Previous Close 27.10
Open 31.55
High 33.45
Low 29.45
Vol 30,000
Open Interest (OI) 9,750
Change in OI 0
Bid Price 28.50
Offer Price 30.80
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 580.00
17.00 1.50 9.68% 512.25
Previous Close 15.50
Open 17.00
High 17.00
Low 17.00
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 14.75
Offer Price 17.95
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 460.00
9.00 0.50 5.88% 520.25
Previous Close 8.50
Open 9.00
High 9.00
Low 9.00
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 9.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 600.00
13.45 0.70 5.49% 515.80
Previous Close 12.75
Open 12.50
High 13.90
Low 11.60
Vol 6,750
Open Interest (OI) 63,000
Change in OI 0
Bid Price 10.80
Offer Price 13.65
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 660.00
14.00 0.00 0.00% 515.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,750
Change in OI 0
Bid Price 3.90
Offer Price 11.00
Bid Quantity 2,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 660.00
0.00 0.00 0.00% 529.25
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 129.45
Offer Price 139.90
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 640.00
7.00 0.00 0.00% 522.25
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 5.55
Offer Price 8.30
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 640.00
80.00 0.00 0.00% 449.25
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 111.25
Offer Price 121.95
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 280.00
0.00 0.00 0.00% 529.25
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 239.30
Offer Price 253.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 260.00
0.00 0.00 0.00% 529.25
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 259.15
Offer Price 271.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 620.00
0.00 0.00 0.00% 529.25
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 96.50
Offer Price 105.65
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 440.00
0.00 0.00 0.00% 529.25
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 4.35
Offer Price 10.25
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 680.00
7.00 0.00 0.00% 522.25
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 2.40
Offer Price 8.45
Bid Quantity 2,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 680.00
0.00 0.00 0.00% 529.25
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 150.05
Offer Price 161.85
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 760.00
0.00 0.00 0.00% 529.25
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
22-02-2018
OPTSTK
PE 760.00
188.00 0.00 0.00% 341.25
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 224.60
Offer Price 236.20
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 460.00
0.00 0.00 0.00% 529.25
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 76.05
Offer Price 81.60
Bid Quantity 1,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 740.00
0.00 0.00 0.00% 529.25
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 5.45
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 740.00
170.00 0.00 0.00% 359.25
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 205.25
Offer Price 216.70
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 720.00
0.00 0.00 0.00% 529.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 7.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 720.00
0.00 0.00 0.00% 529.25
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 187.30
Offer Price 197.30
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 320.00
0.00 0.00 0.00% 529.25
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 199.75
Offer Price 213.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 580.00
40.30 0.00 0.00% 488.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 63.15
Offer Price 74.05
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 340.00
0.00 0.00 0.00% 529.25
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 179.00
Offer Price 192.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 380.00
0.00 0.00 0.00% 529.25
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 142.95
Offer Price 153.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 400.00
0.00 0.00 0.00% 529.25
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 123.70
Offer Price 133.55
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 360.00
0.00 0.00 0.00% 529.25
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 162.55
Offer Price 174.05
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 420.00
0.00 0.00 0.00% 529.25
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 107.25
Offer Price 115.20
Bid Quantity 13,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 420.00
0.00 0.00 0.00% 529.25
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 0.75
Offer Price 11.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 480.00
70.00 0.00 0.00% 459.25
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 58.00
Offer Price 68.45
Bid Quantity 16,500
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 600.00
65.20 0.00 0.00% 464.05
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 76.80
Offer Price 88.85
Bid Quantity 18,000
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 700.00
3.80 0.00 0.00% 525.45
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 1.30
Offer Price 7.95
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 700.00
170.00 0.00 0.00% 359.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 166.50
Offer Price 178.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 300.00
0.00 0.00 0.00% 529.25
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 219.45
Offer Price 231.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 540.00
39.00 -0.75 -1.89% 490.25
Previous Close 39.75
Open 38.00
High 39.00
Low 38.00
Vol 1,500
Open Interest (OI) 11,250
Change in OI 0
Bid Price 40.15
Offer Price 43.65
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 560.00
47.90 -2.40 -4.77% 481.35
Previous Close 50.30
Open 57.00
High 57.00
Low 47.90
Vol 3,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 51.65
Offer Price 56.55
Bid Quantity 9,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 500.00
21.00 -1.55 -6.87% 508.25
Previous Close 22.55
Open 21.00
High 21.00
Low 21.00
Vol 750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 20.40
Offer Price 24.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
PE 520.00
27.45 -2.30 -7.73% 501.80
Previous Close 29.75
Open 30.90
High 30.90
Low 27.45
Vol 1,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 29.00
Offer Price 32.10
Bid Quantity 4,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
22-02-2018
OPTSTK
CE 620.00
8.90 -1.80 -16.82% 520.35
Previous Close 10.70
Open 8.90
High 8.90
Low 8.90
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 8.85
Offer Price 11.25
Bid Quantity 750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-03-2018
OPTSTK
CE 720.00
0.00 0.00 0.00% 529.25
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 26.10
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RELCAPITAL
28-03-2018
OPTSTK
CE 540.00
0.00 0.00 0.00% 529.25
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
28-03-2018
OPTSTK
CE 600.00
0.00 0.00 0.00% 529.25
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 0.25
Offer Price 0.00
Bid Quantity 1,500
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.