RELIANCE    OPTIONS CHAIN     NIFTY
   Expiry Dates (RELIANCE) :
   Expiry Dates (NIFTY) :
   RELIANCE      Expiry Date 30DEC2021 As on 03-DEC-2021 16:00:00 Hours IST  

Calls Puts
Quote Open
Interest
Change in
Open Interest
LTP Net
Change
Volume Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Strike Price Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Volume Net
Change
LTP Open
Interest
Change in
Open Interest
Quote
Quote 1,750 - 665.10 - - 10,000 641.35 802.10 10,000  1720.00  250 1.30 1.45 1,000 16 0.05 1.40 50,000 1,250 Quote
Quote - - - - - 10,000 649.25 779.95 10,000  1740.00  10,000 0.05 3.05 250 - - - - - Quote
Quote - - - - - 10,000 566.70 758.80 10,000  1760.00  5,000 0.10 3.00 250 - - - - - Quote
Quote - - - - - 10,000 549.70 725.10 10,000  1780.00  10,000 0.05 - - - - - - - Quote
Quote 2,750 - 582.40 - - 10,000 533.05 704.05 10,000  1800.00  1,750 1.95 2.20 250 183 0.15 2.00 55,500 16,750 Quote
Quote - - - - - 10,000 517.25 678.90 10,000  1820.00  6,000 0.30 - - - - - - - Quote
Quote - - - - - 10,000 503.75 668.85 10,000  1840.00  6,000 0.30 - - - - - - - Quote
Quote - - - - - 10,000 486.00 640.95 10,000  1860.00  6,000 0.30 - - - - - - - Quote
Quote - - - - - 10,000 472.20 625.10 10,000  1880.00  6,000 0.55 - - - - - - - Quote
Quote - - - - - 10,000 458.25 587.55 10,000  1900.00  10,250 2.40 2.65 1,000 128 - 2.45 58,500 1,750 Quote
Quote - - - - - 10,000 442.15 570.50 10,000  1920.00  6,000 0.30 - - - - - - - Quote
Quote - - - - - 10,000 426.40 545.70 10,000  1940.00  6,000 0.65 - - - - - - - Quote
Quote - - - - - 10,000 420.10 523.65 10,000  1960.00  6,000 0.50 - - - - - - - Quote
Quote - - - - - 500 405.90 500.95 10,000  1980.00  6,000 0.50 - - - - - - - Quote
Quote 16,000 - 490.00 10.00 1 250 422.30 430.65 250  2000.00  250 4.30 4.50 250 960 1.10 4.50 316,750 17,000 Quote
Quote - - - - - 250 368.85 438.50 500  2020.00  2,000 1.50 8.95 10,000 - - 3.00 500 - Quote
Quote - - - - - 500 288.15 418.00 500  2040.00  250 3.05 9.00 250 4 -17.10 6.40 750 750 Quote
Quote - - - - - 500 269.70 616.45 500  2060.00  250 5.10 10.00 250 3 -20.90 5.40 750 750 Quote
Quote - - - - - 500 308.85 378.65 500  2080.00  5,000 1.30 10.00 250 - - - - - Quote
Quote 64,250 -500 323.25 -70.75 10 250 329.25 353.55 1,250  2100.00  250 7.35 9.00 500 2,135 3.30 8.40 407,750 5,000 Quote
Quote - - - - - 250 275.60 332.05 500  2120.00  250 9.15 13.65 10,000 880 3.80 9.05 12,250 -13,500 Quote
Quote - - - - - 250 249.00 322.40 500  2140.00  250 10.00 10.35 250 776 4.30 10.00 30,250 -6,500 Quote
Quote 250 - 250.00 - - 500 228.15 306.30 250  2160.00  10,000 4.00 12.05 250 856 5.20 11.50 93,250 2,500 Quote
Quote - - - - - 500 208.55 269.20 250  2180.00  5,000 4.90 13.40 500 954 6.05 13.00 53,750 -3,500 Quote
Quote 30,250 2,750 239.75 -54.95 26 750 236.55 241.85 250  2200.00  750 14.80 14.85 750 4,648 6.95 14.90 1,259,000 73,500 Quote
Quote - - - - - 250 162.90 226.30 250  2220.00  250 14.00 16.10 250 1,045 7.90 16.35 74,000 -9,750 Quote
Quote - - - - - 250 190.75 208.15 250  2240.00  250 17.00 18.05 250 1,393 8.65 18.00 316,500 12,500 Quote
Quote 5,000 250 179.05 -34.30 7 500 168.00 189.35 250  2260.00  250 18.00 21.85 250 1,615 9.85 20.50 183,500 13,750 Quote
Quote 2,000 - 168.45 -26.35 3 250 166.40 181.30 500  2280.00  750 23.75 23.80 250 2,383 11.55 23.60 282,750 13,750 Quote
Quote 372,000 22,500 153.00 -50.45 327 1,000 153.00 153.90 500  2300.00  500 27.50 28.00 4,000 12,149 12.85 27.55 1,853,250 198,250 Quote
Quote 45,750 1,750 137.00 -48.10 13 250 130.85 142.25 500  2320.00  250 29.10 32.30 250 3,007 14.55 32.00 271,750 23,750 Quote
Quote 78,000 -1,250 123.00 -55.00 36 250 101.40 127.15 250  2340.00  250 32.85 39.85 250 2,257 17.75 38.10 340,750 32,500 Quote
Quote 113,500 16,000 109.50 -40.55 223 250 108.50 110.55 250  2360.00  250 43.30 45.00 250 2,437 19.15 43.55 452,000 53,250 Quote
Quote 87,250 4,000 97.30 -38.80 146 250 94.60 97.30 250  2380.00  250 49.80 51.50 250 2,282 21.65 50.50 239,750 74,750 Quote
Quote 994,000 309,500 84.50 -37.45 5,232 250 84.50 85.00 750  2400.00  750 57.50 58.70 250 15,187 24.30 58.05 1,854,250 247,250 Quote
Quote 207,750 84,500 73.50 -35.05 2,361 250 73.05 73.45 250  2420.00  250 67.05 69.60 250 3,991 26.90 67.05 220,000 -7,500 Quote
Quote 574,250 174,250 64.00 -32.40 4,602 750 64.00 65.00 1,750  2440.00  1,000 76.20 78.20 250 5,089 27.80 75.70 333,500 32,500 Quote
Quote 796,750 258,750 55.00 -29.75 6,825 750 54.70 55.50 1,500  2460.00  1,750 85.60 91.95 1,000 5,300 35.90 91.95 399,750 20,750 Quote
Quote 611,000 150,500 47.50 -26.55 5,505 250 47.15 48.25 250  2480.00  250 99.90 102.35 250 2,629 36.60 102.30 258,750 -13,750 Quote
Quote 5,823,250 1,065,500 41.20 -23.05 26,323 50,500 41.00 41.20 1,750  2500.00  250 113.30 115.95 250 4,221 40.00 115.70 946,250 102,500 Quote
Quote 464,500 70,500 35.00 -20.30 4,410 250 33.65 34.70 250  2520.00  250 126.05 129.25 250 228 40.05 126.15 92,250 1,000 Quote
Quote 603,500 62,750 29.00 -18.45 4,812 250 28.75 30.00 250  2540.00  750 138.20 147.75 750 219 43.80 142.40 90,500 22,750 Quote
Quote 643,750 35,750 24.50 -15.85 3,874 250 24.35 24.75 250  2560.00  250 156.35 160.75 250 35 49.55 162.00 83,500 -1,000 Quote
Quote 295,250 79,000 21.00 -13.35 3,099 250 20.50 21.25 250  2580.00  500 158.95 178.10 250 - 2.00 126.00 51,250 - Quote
Quote 3,700,750 354,500 17.70 -11.30 16,855 500 17.60 17.85 500  2600.00  250 189.45 193.05 250 226 57.40 197.00 681,750 4,000 Quote
Quote 231,500 41,750 15.45 -9.30 2,909 250 15.40 16.00 250  2620.00  250 173.15 236.15 500 2 20.00 179.80 13,000 250 Quote
Quote 250,000 4,250 13.50 -7.55 1,753 750 13.45 13.60 250  2640.00  250 199.95 243.30 250 1 -6.55 170.00 22,500 250 Quote
Quote 222,500 -59,750 12.00 -6.05 2,138 250 11.90 12.70 250  2660.00  250 241.55 276.70 250 2 33.85 221.85 6,750 250 Quote
Quote 122,500 19,500 10.70 -5.15 1,390 250 10.65 11.00 250  2680.00  250 245.85 270.85 750 2 1.20 220.20 750 - Quote
Quote 3,287,250 777,000 9.90 -4.15 11,695 250 9.80 9.90 250  2700.00  250 279.70 284.35 250 40 58.25 280.75 167,000 4,000 Quote
Quote 88,750 13,000 8.60 -3.60 1,103 250 8.20 8.55 250  2720.00  500 271.15 338.05 500 - - 270.40 3,750 - Quote
Quote 143,750 47,250 7.55 -3.15 1,266 250 7.00 7.65 250  2740.00  250 290.75 349.85 500 - - 308.00 5,000 - Quote
Quote 80,500 2,250 6.90 -2.45 733 250 6.50 7.45 250  2760.00  250 320.30 357.45 250 - - 327.00 2,750 - Quote
Quote 47,000 12,500 6.05 -2.20 849 250 6.00 9.50 10,000  2780.00  250 354.25 366.60 250 - - 349.00 250 - Quote
Quote 1,215,000 233,250 5.55 -1.80 4,271 250 5.45 5.90 500  2800.00  500 370.80 385.50 250 9 69.45 386.95 30,500 250 Quote
Quote 16,750 6,250 4.80 -1.70 61 10,000 0.25 5.45 250  2820.00  250 370.60 436.10 500 - - - - - Quote
Quote 42,750 -13,500 4.50 -1.30 314 250 1.80 4.80 250  2840.00  500 389.00 456.65 500 - - - - - Quote
Quote 5,750 1,000 3.25 -1.95 32 250 3.20 5.75 250  2860.00  500 407.50 477.40 500 - - - - - Quote
Quote 8,250 -1,500 3.25 -1.65 31 250 3.25 4.85 250  2880.00  500 425.90 498.85 250 - - - - - Quote
Quote 393,500 45,500 3.00 -0.80 1,353 3,750 2.95 3.00 35,500  2900.00  750 470.60 484.45 250 12 37.25 462.20 3,500 3,000 Quote
Quote 3,750 1,750 3.00 -0.85 10 250 2.55 3.75 500  2920.00  500 459.45 542.15 500 - - - - - Quote
Quote - - - - - 3,000 1.10 6.00 1,500  2940.00  500 478.35 566.15 500 - - - - - Quote
Quote - - - - - 6,000 0.60 3.90 500  2960.00  10,000 474.25 582.75 10,000 - - - - - Quote
Quote - - - - - 6,000 0.60 3.35 500  2980.00  10,000 491.70 604.70 10,000 - - - - - Quote
Quote 474,750 27,750 2.40 -0.35 582 2,000 2.40 2.50 1,500  3000.00  10,000 509.00 635.70 10,000 - - 523.00 750 - Quote
Quote 250 - 4.65 - - 500 1.35 4.40 500  3020.00  10,000 515.60 673.60 10,000 - - - - - Quote
Quote - - - - - 1,000 0.45 4.10 500  3040.00  10,000 542.85 700.00 10,000 - - - - - Quote
Quote - - - - - 6,000 0.40 4.10 500  3060.00  10,000 562.55 725.55 10,000 - - - - - Quote
Quote - - - - - 6,000 0.40 2.95 500  3080.00  10,000 577.60 752.60 10,000 - - - - - Quote
Quote 199,250 22,750 1.75 0.05 309 1,250 1.70 1.80 250  3100.00  10,000 594.00 770.05 10,000 - - - - - Quote
Quote - - - - - 6,000 0.30 - -  3120.00  10,000 613.65 795.15 10,000 - - - - - Quote
Quote 1,000 1,000 1.90 -30.60 4 10,000 0.25 1.90 4,000  3140.00  10,000 629.15 824.75 10,000 - - - - - Quote