Read Post Market Analysis published at 4 pm everday. click here
  1. home
  2. Option Chain
  3. RELIANCE

search
Option Chain For RELIANCE - RELIANCE INDUSTRIES LTD
Last updated on 16 Jul 2020 12:59 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
18,180 - - - - 1050.05 -0.05 0.80 119.49 -2,020 80,800
- - - - - 1069.85 - - - - -
1,010 - - - - 1089.65 - 1.00 115.48 505 2,020
- - - - - 1109.5 - - - - 505
- - - - - 1129.3 - - - - -
505 - - - - 1149.1 - - - - 7,070
- - - - - 1168.9 - - - - -
1,515 - - - - 1188.75 - - - - 505
17,170 - - - - 1200 -0.20 0.70 92.17 -505 205,030
- - - - - 1208.55 - - - - 2,020
- - - - - 1220 - - - - 3,535
2,020 - - - - 1228.35 - - - - 2,020
3,030 - - - - 1240 - - - - -
505 - - - - 1248.15 - - - - -
- - - - - 1260 - - - - 11,110
6,060 - - - - 1268 - - - - -
11,615 - - - - 1280 - - - - 2,020
7,070 - - - - 1287.8 - - - - -
26,260 - - - - 1300 -0.05 1.10 81.36 -505 295,930
3,030 - - - - 1307.6 - - - - 1,010
4,040 - - - - 1320 - - - - -
- - - - - 1327.4 - - - - -
1,010 - - - - 1340 0.10 0.70 70.85 4,040 6,060
- - - - - 1347.25 - - - - -
9,090 - - - - 1360 0.20 1.40 74.64 1,515 9,595
1,515 - - - - 1367.05 - - - - -
3,030 - - - - 1380 - - - - -
4,040 - - - - 1386.85 - - - - -
41,410 -1,010 - 449.85 -91.55 1400 -0.05 1.60 69.88 -12,120 850,420
- - - - - 1406.65 - - - - -
1,010 - - - - 1420 0.20 1.60 66.81 -505 10,100
4,545 - - - - 1426.5 - - - - 2,020
7,575 - - - - 1440 -0.40 1.60 63.76 - 41,410
505 - - - - 1446.3 - - - - -
27,270 1,010 - 369.20 -111.15 1460 -0.75 1.70 61.33 2,525 57,065
505 - - - - 1466.1 - - - - 1,010
2,020 - - - - 1480 -0.75 1.90 59.38 1,010 82,315
2,020 - - - - 1485.9 - - - - 25,250
98,980 - - 353.50 8.65 1500 -0.85 2.40 58.64 3,030 1,139,280
1,515 - - - - 1505.75 - - - - 9,090
16,665 - - - - 1520 -0.75 2.50 55.95 - 44,945
2,020 - - - - 1525.55 - - - - 17,675
31,815 - - - - 1540 -1.15 2.75 53.60 5,050 156,550
6,060 - - - - 1545.35 - - - - 10,605
37,370 - 42.60 294.00 -111.25 1560 -1.55 3.10 51.68 16,665 200,485
- - - - - 1565.15 - - - - 9,090
11,615 - - - - 1580 -1.60 4.00 51.28 9,090 145,440
6,565 - - - - 1585 -0.55 4.10 50.73 - 18,180
575,700 -505 42.36 256.10 -0.40 1600 -1.80 5.15 50.32 165,135 1,472,075
4,545 - - - - 1604.8 - - - - 10,605
27,270 505 - 218.70 -51.30 1620 -2.50 5.85 48.75 5,555 203,515
5,555 - - - - 1624.6 -0.45 9.00 53.72 -1,010 13,130
31,815 - 40.61 217.75 -92.25 1640 -2.50 7.40 48.05 19,190 261,085
3,030 - - - - 1644.4 -4.30 6.10 47.00 - 62,115
79,285 -1,515 37.81 198.00 -3.85 1660 -3.60 9.20 47.07 37,370 298,960
16,665 - - - - 1664.2 -2.70 11.00 49.23 -1,515 25,755
116,655 -1,010 - 170.55 -21.70 1680 -4.15 11.60 46.37 18,685 246,945
20,200 - - - - 1684.05 -2.95 11.60 46.16 11,615 48,985
735,785 5,555 41.82 165.00 7.60 1700 -4.40 14.60 46.13 185,840 2,302,295
21,210 - - - - 1703.85 -7.20 14.80 46.02 9,595 48,480
93,930 -5,555 32.12 140.70 -10.85 1720 -5.45 17.90 45.40 1,515 336,330
19,190 - - - - 1723.65 -4.95 18.50 45.72 - 50,500
187,860 -1,010 43.15 134.10 -1.10 1740 -7.05 21.95 45.04 -29,290 592,870
32,320 -505 31.27 120.00 -96.75 1743.45 -0.60 22.85 45.85 10,100 73,730
162,105 - 43.55 119.80 7.40 1760 -6.85 27.30 44.61 -13,130 466,620
33,330 -505 41.40 114.95 -13.95 1763.3 -8.15 28.25 44.90 5,555 55,550
152,005 -5,555 43.17 105.50 6.25 1780 -7.75 33.25 44.25 20,705 424,705
1,120,595 -294,415 41.56 89.75 0.25 1800 -8.15 40.75 44.96 6,565 1,909,910
456,015 - 42.68 78.00 2.30 1820 -10.00 49.50 44.99 - 263,610
740,330 79,285 43.39 68.40 -2.65 1840 -5.55 58.80 45.34 74,740 381,780
889,810 183,820 42.89 58.15 -4.55 1860 -5.55 69.30 44.60 -5,050 497,425
406,525 63,125 43.32 49.95 -5.30 1880 -0.95 80.85 45.65 -21,715 258,055
2,564,895 57,570 43.63 42.55 -7.85 1900 -1.85 93.05 45.86 -156,045 1,355,420
711,545 1,515 44.58 36.40 -9.90 1920 -5.10 105.00 46.12 21,210 567,620
1,266,540 -10,100 44.90 31.55 -9.50 1940 -1.40 122.00 47.26 -44,440 233,310
1,661,955 -117,665 45.95 27.15 -10.25 1960 -6.65 136.00 48.53 -28,785 176,750
916,070 -10,100 46.89 23.60 -8.50 1980 -0.15 152.00 48.46 -20,705 84,840
6,830,630 55,550 47.14 20.15 -8.45 2000 -1.50 168.00 49.70 -33,330 227,755
547,420 12,120 48.03 17.35 -7.60 2020 -3.20 198.00 62.23 -14,645 26,765
621,150 23,230 48.56 15.20 -6.45 2040 -12.60 204.40 53.47 -2,525 13,130
524,190 9,090 49.53 12.85 -6.20 2060 - - - - 2,525
425,715 18,685 50.60 11.60 -5.00 2080 - - - - 2,525
5,503,490 536,815 51.78 10.25 -4.85 2100 21.70 272.80 71.86 - 29,795
1,044,340 55,045 52.26 9.00 -4.20 2120 - - - - -
336,330 4,545 52.86 7.75 -4.10 2140 - - - - -
634,280 -14,140 53.31 6.70 -3.80 2160 - - - - -
1,920,010 30,805 53.93 5.75 -3.30 2180 - - - - -
Total 31,860,450 16,475,625
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike prices, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.