RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
15 Apr 2025 04:12 PM IST
| RELIANCE 24APR2025 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1240.10 | 240 | 20.1 | - | 2 | -1 | 495 | |||
| 11 Apr | 1218.95 | 219.9 | 32.75 | - | 13 | -9 | 496 | |||
| 9 Apr | 1185.35 | 187.15 | 2.15 | - | 2 | 0 | 506 | |||
| 8 Apr | 1182.20 | 185 | 13.3 | - | 6 | -1 | 506 | |||
| 7 Apr | 1165.70 | 170.45 | -34.15 | - | 339 | 96 | 505 | |||
| 4 Apr | 1204.70 | 204.6 | -47.5 | - | 267 | -144 | 410 | |||
|
|
||||||||||
| 3 Apr | 1248.70 | 252.1 | 2.1 | - | 297 | -151 | 558 | |||
| 2 Apr | 1251.15 | 250 | -8 | - | 2 | 0 | 709 | |||
| 1 Apr | 1252.60 | 258 | -21.45 | - | 15 | 0 | 709 | |||
| 28 Mar | 1275.10 | 279.45 | -3.05 | - | 13 | 0 | 709 | |||
| 27 Mar | 1278.20 | 282 | -0.5 | 0.00 | 0 | 5 | 0 | |||
| 26 Mar | 1273.05 | 282 | -12 | 52.35 | 7 | 5 | 709 | |||
| 25 Mar | 1285.45 | 294 | -14.8 | 40.32 | 72 | 54 | 698 | |||
| 24 Mar | 1302.10 | 313 | 25.5 | 49.70 | 735 | 556 | 661 | |||
| 21 Mar | 1276.35 | 288 | 32.9 | 39.36 | 3 | 1 | 104 | |||
| 20 Mar | 1269.15 | 255.1 | 0 | 0.00 | 0 | 11 | 0 | |||
| 19 Mar | 1247.15 | 255.1 | 5.1 | - | 12 | 7 | 99 | |||
| 18 Mar | 1238.80 | 250 | -2 | - | 7 | 6 | 91 | |||
| 17 Mar | 1238.85 | 252.25 | -7.8 | 30.96 | 10 | 6 | 83 | |||
| 13 Mar | 1247.90 | 260.05 | 0 | 37.72 | 22 | 21 | 76 | |||
| 12 Mar | 1257.05 | 260.05 | 3.6 | - | 3 | 2 | 54 | |||
| 11 Mar | 1247.30 | 256.4 | 8.3 | - | 39 | 35 | 50 | |||
| 10 Mar | 1238.40 | 248.05 | 48 | - | 13 | 10 | 10 | |||
| 7 Mar | 1249.80 | 200.05 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Mar | 1209.60 | 200.05 | 13.05 | - | 3 | 0 | 1 | |||
| 5 Mar | 1175.60 | 187 | -84.1 | - | 1 | 0 | 0 | |||
| 3 Mar | 1171.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1000 expiring on 24APR2025
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 240, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 495
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 219.9, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 496
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 187.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 506
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 185, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 506
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 170.45, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 505
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 204.6, which was -47.5 lower than the previous day. The implied volatity was -, the open interest changed by -144 which decreased total open position to 410
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 252.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -151 which decreased total open position to 558
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 250, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 709
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 258, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 709
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 279.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 709
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 282, which was -0.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 282, which was -12 lower than the previous day. The implied volatity was 52.35, the open interest changed by 5 which increased total open position to 709
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 294, which was -14.8 lower than the previous day. The implied volatity was 40.32, the open interest changed by 54 which increased total open position to 698
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 313, which was 25.5 higher than the previous day. The implied volatity was 49.70, the open interest changed by 556 which increased total open position to 661
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 288, which was 32.9 higher than the previous day. The implied volatity was 39.36, the open interest changed by 1 which increased total open position to 104
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 255.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 255.1, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 99
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 250, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 91
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 252.25, which was -7.8 lower than the previous day. The implied volatity was 30.96, the open interest changed by 6 which increased total open position to 83
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 260.05, which was 0 lower than the previous day. The implied volatity was 37.72, the open interest changed by 21 which increased total open position to 76
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 260.05, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 54
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 256.4, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 50
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 248.05, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 200.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 200.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 187, which was -84.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 24APR2025 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1240.10 | 0.4 | -0.45 | - | 945 | -166 | 1,394 |
| 11 Apr | 1218.95 | 0.8 | -1.2 | 52.25 | 1,276 | 146 | 1,560 |
| 9 Apr | 1185.35 | 2.1 | 0.05 | 51.27 | 863 | 81 | 1,411 |
| 8 Apr | 1182.20 | 2.1 | -2.35 | 48.49 | 2,561 | -298 | 1,337 |
| 7 Apr | 1165.70 | 4.6 | 3.95 | 53.87 | 6,614 | 933 | 1,639 |
| 4 Apr | 1204.70 | 0.65 | 0.15 | 39.21 | 509 | 68 | 706 |
| 3 Apr | 1248.70 | 0.45 | 0 | 41.92 | 437 | 54 | 639 |
| 2 Apr | 1251.15 | 0.45 | -0.1 | 41.37 | 158 | -23 | 591 |
| 1 Apr | 1252.60 | 0.55 | -0.25 | 41.86 | 654 | -365 | 614 |
| 28 Mar | 1275.10 | 0.85 | -0.05 | 43.60 | 1,167 | 676 | 979 |
| 27 Mar | 1278.20 | 0.9 | 0.25 | 43.89 | 28 | 7 | 298 |
| 26 Mar | 1273.05 | 0.65 | -0.05 | 40.24 | 66 | 1 | 291 |
| 25 Mar | 1285.45 | 0.6 | 0.1 | 40.65 | 78 | -19 | 290 |
| 24 Mar | 1302.10 | 0.5 | -0.15 | 40.79 | 260 | -5 | 310 |
| 21 Mar | 1276.35 | 0.6 | -0.1 | 37.60 | 113 | -16 | 315 |
| 20 Mar | 1269.15 | 0.7 | 0 | 36.95 | 13 | -3 | 330 |
| 19 Mar | 1247.15 | 0.7 | -0.1 | 34.43 | 44 | -9 | 333 |
| 18 Mar | 1238.80 | 0.8 | -0.15 | 33.83 | 13 | -3 | 342 |
| 17 Mar | 1238.85 | 0.95 | -0.35 | 34.52 | 48 | 21 | 345 |
| 13 Mar | 1247.90 | 1.2 | -0.05 | 34.71 | 47 | -14 | 324 |
| 12 Mar | 1257.05 | 1.05 | -0.2 | 34.51 | 29 | 6 | 337 |
| 11 Mar | 1247.30 | 1.25 | -0.05 | 34.24 | 3 | 0 | 331 |
| 10 Mar | 1238.40 | 1.25 | -0.35 | 32.93 | 111 | 84 | 327 |
| 7 Mar | 1249.80 | 1.4 | -0.55 | 33.47 | 47 | 24 | 243 |
| 6 Mar | 1209.60 | 1.85 | -0.5 | 31.34 | 40 | 32 | 219 |
| 5 Mar | 1175.60 | 2.1 | -0.9 | 28.24 | 178 | 108 | 186 |
| 3 Mar | 1171.25 | 3.5 | 2.1 | 30.53 | 7 | 5 | 5 |
For Reliance Industries Ltd - strike price 1000 expiring on 24APR2025
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 1394
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 52.25, the open interest changed by 146 which increased total open position to 1560
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 51.27, the open interest changed by 81 which increased total open position to 1411
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 2.1, which was -2.35 lower than the previous day. The implied volatity was 48.49, the open interest changed by -298 which decreased total open position to 1337
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 4.6, which was 3.95 higher than the previous day. The implied volatity was 53.87, the open interest changed by 933 which increased total open position to 1639
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 39.21, the open interest changed by 68 which increased total open position to 706
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 41.92, the open interest changed by 54 which increased total open position to 639
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 41.37, the open interest changed by -23 which decreased total open position to 591
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 41.86, the open interest changed by -365 which decreased total open position to 614
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 43.60, the open interest changed by 676 which increased total open position to 979
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 43.89, the open interest changed by 7 which increased total open position to 298
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 40.24, the open interest changed by 1 which increased total open position to 291
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 40.65, the open interest changed by -19 which decreased total open position to 290
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 40.79, the open interest changed by -5 which decreased total open position to 310
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 37.60, the open interest changed by -16 which decreased total open position to 315
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 36.95, the open interest changed by -3 which decreased total open position to 330
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 34.43, the open interest changed by -9 which decreased total open position to 333
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 33.83, the open interest changed by -3 which decreased total open position to 342
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 34.52, the open interest changed by 21 which increased total open position to 345
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 34.71, the open interest changed by -14 which decreased total open position to 324
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 34.51, the open interest changed by 6 which increased total open position to 337
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 331
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 32.93, the open interest changed by 84 which increased total open position to 327
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 33.47, the open interest changed by 24 which increased total open position to 243
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 31.34, the open interest changed by 32 which increased total open position to 219
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 28.24, the open interest changed by 108 which increased total open position to 186
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 3.5, which was 2.1 higher than the previous day. The implied volatity was 30.53, the open interest changed by 5 which increased total open position to 5
