RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
17 Apr 2025 04:12 PM IST
| RELIANCE 24APR2025 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 1274.50 | 170 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 1239.30 | 170 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 1240.10 | 170 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 1218.95 | 170 | 42.45 | - | 1 | 0 | 2 | |||
| 9 Apr | 1185.35 | 127.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1182.20 | 127.55 | 20.55 | - | 2 | 0 | 2 | |||
|
|
||||||||||
| 7 Apr | 1165.70 | 107 | -64.85 | - | 5 | 2 | 2 | |||
| 4 Apr | 1204.70 | 171.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1248.70 | 171.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 171.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 171.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1275.10 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1278.20 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1273.05 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1285.45 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 171.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1200.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1050 expiring on 24APR2025
Delta for 1050 CE is 0.00
Historical price for 1050 CE is as follows
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 170, 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 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 170, 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 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 170, 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 170, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 127.55, 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 127.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 107, which was -64.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 24APR2025 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 1274.50 | 0.3 | 0 | - | 208 | -121 | 459 |
| 16 Apr | 1239.30 | 0.3 | -0.25 | 48.97 | 127 | -44 | 561 |
| 15 Apr | 1240.10 | 0.6 | -0.7 | 51.20 | 251 | -68 | 605 |
| 11 Apr | 1218.95 | 1.35 | -2.3 | 45.07 | 1,104 | -259 | 673 |
| 9 Apr | 1185.35 | 3.7 | -0.1 | 44.78 | 1,221 | -131 | 930 |
| 8 Apr | 1182.20 | 3.65 | -4.3 | 41.91 | 2,500 | 49 | 1,063 |
| 7 Apr | 1165.70 | 7.8 | 6.8 | 47.89 | 3,294 | 804 | 1,020 |
| 4 Apr | 1204.70 | 0.95 | 0.45 | 32.42 | 150 | 30 | 196 |
| 3 Apr | 1248.70 | 0.5 | 0 | 34.43 | 4 | 0 | 166 |
| 2 Apr | 1251.15 | 0.5 | -0.15 | 33.89 | 6 | 0 | 166 |
| 1 Apr | 1252.60 | 0.65 | -0.3 | 34.90 | 22 | -10 | 161 |
| 28 Mar | 1275.10 | 0.95 | -0.5 | 36.72 | 209 | 159 | 171 |
| 27 Mar | 1278.20 | 1.45 | 0 | 39.43 | 7 | 1 | 12 |
| 26 Mar | 1273.05 | 1.45 | 0.55 | 37.69 | 2 | 1 | 12 |
| 25 Mar | 1285.45 | 0.8 | -0.1 | 35.29 | 5 | 2 | 13 |
| 24 Mar | 1302.10 | 0.9 | -0.6 | 37.25 | 1 | 0 | 10 |
| 21 Mar | 1276.35 | 1.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1269.15 | 1.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1247.15 | 1.5 | 0 | 0.00 | 0 | 10 | 0 |
| 18 Mar | 1238.80 | 1.5 | -1.75 | 30.47 | 10 | 7 | 7 |
| 17 Mar | 1238.85 | 3.25 | 0 | 13.96 | 0 | 0 | 0 |
| 13 Mar | 1247.90 | 3.25 | 0 | 13.77 | 0 | 0 | 0 |
| 12 Mar | 1257.05 | 3.25 | 0 | 14.03 | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 3.25 | 0 | 13.47 | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 3.25 | 0 | 13.05 | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 3.25 | 0 | 13.14 | 0 | 0 | 0 |
| 6 Mar | 1209.60 | 3.25 | 0 | 10.74 | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 3.25 | 0 | 8.93 | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1200.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1050 expiring on 24APR2025
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 459
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 48.97, the open interest changed by -44 which decreased total open position to 561
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 0.6, which was -0.7 lower than the previous day. The implied volatity was 51.20, the open interest changed by -68 which decreased total open position to 605
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 1.35, which was -2.3 lower than the previous day. The implied volatity was 45.07, the open interest changed by -259 which decreased total open position to 673
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 44.78, the open interest changed by -131 which decreased total open position to 930
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 3.65, which was -4.3 lower than the previous day. The implied volatity was 41.91, the open interest changed by 49 which increased total open position to 1063
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 7.8, which was 6.8 higher than the previous day. The implied volatity was 47.89, the open interest changed by 804 which increased total open position to 1020
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was 32.42, the open interest changed by 30 which increased total open position to 196
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 34.43, the open interest changed by 0 which decreased total open position to 166
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 166
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 34.90, the open interest changed by -10 which decreased total open position to 161
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 36.72, the open interest changed by 159 which increased total open position to 171
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 39.43, the open interest changed by 1 which increased total open position to 12
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was 37.69, the open interest changed by 1 which increased total open position to 12
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 35.29, the open interest changed by 2 which increased total open position to 13
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 37.25, the open interest changed by 0 which decreased total open position to 10
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 1.5, 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 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 1.5, 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 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 1.5, which was -1.75 lower than the previous day. The implied volatity was 30.47, the open interest changed by 7 which increased total open position to 7
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 13.96, 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 3.25, which was 0 lower than the previous day. The implied volatity was 13.77, 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 3.25, which was 0 lower than the previous day. The implied volatity was 14.03, 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 3.25, which was 0 lower than the previous day. The implied volatity was 13.47, 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 3.25, which was 0 lower than the previous day. The implied volatity was 13.05, 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 3.25, which was 0 lower than the previous day. The implied volatity was 13.14, 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 3.25, which was 0 lower than the previous day. The implied volatity was 10.74, 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 3.25, which was 0 lower than the previous day. The implied volatity was 8.93, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
