RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
15 Apr 2025 04:12 PM IST
| RELIANCE 24APR2025 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1240.10 | 132.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 1218.95 | 132.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1185.35 | 132.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1182.20 | 132.1 | 12.2 | - | 2 | 0 | 13 | |||
| 7 Apr | 1165.70 | 119.9 | -113.55 | - | 15 | 14 | 14 | |||
| 4 Apr | 1204.70 | 233.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1248.70 | 233.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 233.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 233.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1275.10 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1278.20 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1273.05 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1285.45 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 233.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 1175.60 | 233.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1200.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1040 expiring on 24APR2025
Delta for 1040 CE is 0.00
Historical price for 1040 CE is as follows
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 132.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 132.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 132.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 132.1, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 119.9, which was -113.55 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 233.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 233.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 233.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 233.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 233.45, 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
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 233.45, 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
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 233.45, 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
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 233.45, 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
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 233.45, 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
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 233.45, 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
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 233.45, 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
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 233.45, 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
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 233.45, 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
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 233.45, 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
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 233.45, 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
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 233.45, 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
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 233.45, 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
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 233.45, 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
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 233.45, 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
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 233.45, 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
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 233.45, 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
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
On 28 Feb RELIANCE was trading at 1200.10. 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 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.06
Theta: -0.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1240.10 | 0.4 | -0.75 | 50.75 | 300 | -36 | 483 |
| 11 Apr | 1218.95 | 1.15 | -1.95 | 46.10 | 1,185 | -333 | 519 |
| 9 Apr | 1185.35 | 3.15 | -0.15 | 45.61 | 708 | 48 | 852 |
| 8 Apr | 1182.20 | 3.2 | -3.7 | 43.06 | 1,191 | 80 | 804 |
| 7 Apr | 1165.70 | 7 | 6.15 | 49.07 | 3,115 | 678 | 735 |
| 4 Apr | 1204.70 | 0.7 | 0.15 | 32.59 | 66 | 10 | 57 |
| 3 Apr | 1248.70 | 0.55 | 0 | 0.00 | 0 | -2 | 0 |
| 2 Apr | 1251.15 | 0.55 | -0.15 | 35.97 | 5 | -1 | 48 |
| 1 Apr | 1252.60 | 0.7 | -0.3 | 36.87 | 15 | -4 | 52 |
| 28 Mar | 1275.10 | 1 | -0.1 | 38.54 | 29 | 13 | 56 |
| 27 Mar | 1278.20 | 1.1 | 0.3 | 39.16 | 2 | 0 | 42 |
| 26 Mar | 1273.05 | 0.8 | 0 | 35.90 | 3 | -2 | 43 |
| 25 Mar | 1285.45 | 0.8 | 0 | 0.00 | 0 | 7 | 0 |
| 24 Mar | 1302.10 | 0.8 | 0.05 | 37.96 | 9 | 2 | 40 |
| 21 Mar | 1276.35 | 0.75 | -0.3 | 33.52 | 15 | 0 | 52 |
| 20 Mar | 1269.15 | 1.05 | -0.2 | 33.82 | 16 | 12 | 48 |
| 19 Mar | 1247.15 | 1.2 | -0.05 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 1238.80 | 1.2 | 0 | 30.57 | 4 | 1 | 36 |
| 17 Mar | 1238.85 | 1.2 | 0 | 0.00 | 0 | -1 | 0 |
| 13 Mar | 1247.90 | 1.2 | -1.25 | 29.62 | 4 | 0 | 36 |
| 12 Mar | 1257.05 | 2.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 2.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 2.45 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 2.45 | 0 | 0.00 | 0 | 5 | 0 |
| 6 Mar | 1209.60 | 2.45 | -2.05 | 27.79 | 9 | 2 | 33 |
| 5 Mar | 1175.60 | 4.4 | -0.3 | 27.26 | 40 | 17 | 29 |
| 3 Mar | 1171.25 | 6.7 | 3.55 | 29.60 | 21 | 3 | 14 |
| 28 Feb | 1200.10 | 3.2 | -0.8 | 26.41 | 45 | 15 | 15 |
For Reliance Industries Ltd - strike price 1040 expiring on 24APR2025
Delta for 1040 PE is -0.01
Historical price for 1040 PE is as follows
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 50.75, the open interest changed by -36 which decreased total open position to 483
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 1.15, which was -1.95 lower than the previous day. The implied volatity was 46.10, the open interest changed by -333 which decreased total open position to 519
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 45.61, the open interest changed by 48 which increased total open position to 852
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 3.2, which was -3.7 lower than the previous day. The implied volatity was 43.06, the open interest changed by 80 which increased total open position to 804
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 7, which was 6.15 higher than the previous day. The implied volatity was 49.07, the open interest changed by 678 which increased total open position to 735
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 32.59, the open interest changed by 10 which increased total open position to 57
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.97, the open interest changed by -1 which decreased total open position to 48
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 36.87, the open interest changed by -4 which decreased total open position to 52
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 38.54, the open interest changed by 13 which increased total open position to 56
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 39.16, the open interest changed by 0 which decreased total open position to 42
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 35.90, the open interest changed by -2 which decreased total open position to 43
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 37.96, the open interest changed by 2 which increased total open position to 40
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 52
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 33.82, the open interest changed by 12 which increased total open position to 48
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 1.2, which was -0.05 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 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 36
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 1.2, which was -1.25 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 36
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 2.45, which was 0 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 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 2.45, which was -2.05 lower than the previous day. The implied volatity was 27.79, the open interest changed by 2 which increased total open position to 33
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 27.26, the open interest changed by 17 which increased total open position to 29
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 6.7, which was 3.55 higher than the previous day. The implied volatity was 29.60, the open interest changed by 3 which increased total open position to 14
On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 26.41, the open interest changed by 15 which increased total open position to 15
