RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
11 Apr 2025 04:12 PM IST
| RELIANCE 24APR2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1218.95 | 142 | 33.35 | - | 8 | -6 | 111 | |||
| 9 Apr | 1185.35 | 108.65 | -6.35 | - | 1 | 0 | 117 | |||
| 8 Apr | 1182.20 | 115 | 14.8 | 45.55 | 29 | 15 | 118 | |||
| 7 Apr | 1165.70 | 100.3 | -96.95 | 32.10 | 195 | 103 | 103 | |||
| 4 Apr | 1204.70 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1248.70 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 197.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1275.10 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1278.20 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1273.05 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1285.45 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 197.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1200.10 | 197.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 1233.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1080 expiring on 24APR2025
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 142, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 111
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 108.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 115, which was 14.8 higher than the previous day. The implied volatity was 45.55, the open interest changed by 15 which increased total open position to 118
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 100.3, which was -96.95 lower than the previous day. The implied volatity was 32.10, the open interest changed by 103 which increased total open position to 103
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 197.25, 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 Apr RELIANCE was trading at 1248.70. The strike last trading price was 197.25, 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 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 197.25, 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 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 197.25, 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 Feb RELIANCE was trading at 1233.00. 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 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.23
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1218.95 | 1.9 | -3.75 | 40.75 | 963 | -230 | 773 |
| 9 Apr | 1185.35 | 5.65 | -0.1 | 41.63 | 577 | 134 | 1,005 |
| 8 Apr | 1182.20 | 5.65 | -5.85 | 38.85 | 1,943 | 76 | 870 |
| 7 Apr | 1165.70 | 11.35 | 9.85 | 45.11 | 4,385 | -12 | 794 |
| 4 Apr | 1204.70 | 1.45 | 0.8 | 29.22 | 1,771 | 410 | 807 |
| 3 Apr | 1248.70 | 0.65 | 0 | 30.79 | 61 | -5 | 398 |
| 2 Apr | 1251.15 | 0.65 | -0.15 | 30.59 | 81 | -39 | 403 |
| 1 Apr | 1252.60 | 0.8 | -0.35 | 31.22 | 548 | -88 | 441 |
| 28 Mar | 1275.10 | 1.1 | -0.25 | 33.04 | 520 | 139 | 529 |
| 27 Mar | 1278.20 | 1.25 | 0.05 | 33.93 | 280 | 103 | 390 |
| 26 Mar | 1273.05 | 1.2 | 0.05 | 32.07 | 58 | 4 | 286 |
| 25 Mar | 1285.45 | 1.1 | 0.1 | 32.78 | 59 | 16 | 282 |
| 24 Mar | 1302.10 | 1 | -0.1 | 33.72 | 27 | 6 | 267 |
| 21 Mar | 1276.35 | 1.1 | -0.3 | 30.15 | 96 | 14 | 257 |
| 20 Mar | 1269.15 | 1.4 | 0 | 29.92 | 2 | -1 | 243 |
| 19 Mar | 1247.15 | 1.4 | -0.8 | 27.27 | 8 | 1 | 244 |
| 18 Mar | 1238.80 | 2 | -0.2 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 2 | -0.2 | 0.00 | 0 | 2 | 0 |
| 13 Mar | 1247.90 | 2 | -0.6 | 27.09 | 11 | 1 | 242 |
| 12 Mar | 1257.05 | 2.6 | -0.3 | 29.27 | 2 | 1 | 240 |
| 11 Mar | 1247.30 | 2.9 | 0.5 | 28.69 | 10 | -2 | 239 |
| 10 Mar | 1238.40 | 2.4 | -0.75 | 26.20 | 15 | 3 | 239 |
| 7 Mar | 1249.80 | 3.15 | -1.1 | 28.06 | 83 | 24 | 236 |
| 6 Mar | 1209.60 | 4.2 | -3.05 | 25.62 | 123 | 103 | 211 |
| 5 Mar | 1175.60 | 7.25 | -2.45 | 24.83 | 33 | 21 | 108 |
| 3 Mar | 1171.25 | 9.5 | 4.25 | 26.28 | 76 | 58 | 59 |
| 28 Feb | 1200.10 | 5.25 | -0.25 | 24.11 | 1 | 0 | 0 |
| 20 Feb | 1233.00 | 5.5 | -0.7 | 27.12 | 2 | 1 | 1 |
For Reliance Industries Ltd - strike price 1080 expiring on 24APR2025
Delta for 1080 PE is -0.05
Historical price for 1080 PE is as follows
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 1.9, which was -3.75 lower than the previous day. The implied volatity was 40.75, the open interest changed by -230 which decreased total open position to 773
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 5.65, which was -0.1 lower than the previous day. The implied volatity was 41.63, the open interest changed by 134 which increased total open position to 1005
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 5.65, which was -5.85 lower than the previous day. The implied volatity was 38.85, the open interest changed by 76 which increased total open position to 870
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 11.35, which was 9.85 higher than the previous day. The implied volatity was 45.11, the open interest changed by -12 which decreased total open position to 794
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 1.45, which was 0.8 higher than the previous day. The implied volatity was 29.22, the open interest changed by 410 which increased total open position to 807
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 30.79, the open interest changed by -5 which decreased total open position to 398
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 30.59, the open interest changed by -39 which decreased total open position to 403
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 31.22, the open interest changed by -88 which decreased total open position to 441
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 33.04, the open interest changed by 139 which increased total open position to 529
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 33.93, the open interest changed by 103 which increased total open position to 390
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 32.07, the open interest changed by 4 which increased total open position to 286
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 32.78, the open interest changed by 16 which increased total open position to 282
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 33.72, the open interest changed by 6 which increased total open position to 267
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 30.15, the open interest changed by 14 which increased total open position to 257
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 243
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 27.27, the open interest changed by 1 which increased total open position to 244
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 2, which was -0.2 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 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 27.09, the open interest changed by 1 which increased total open position to 242
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 240
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 2.9, which was 0.5 higher than the previous day. The implied volatity was 28.69, the open interest changed by -2 which decreased total open position to 239
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 26.20, the open interest changed by 3 which increased total open position to 239
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 3.15, which was -1.1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 24 which increased total open position to 236
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 4.2, which was -3.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by 103 which increased total open position to 211
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 7.25, which was -2.45 lower than the previous day. The implied volatity was 24.83, the open interest changed by 21 which increased total open position to 108
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 9.5, which was 4.25 higher than the previous day. The implied volatity was 26.28, the open interest changed by 58 which increased total open position to 59
On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 5.25, which was -0.25 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 0
On 20 Feb RELIANCE was trading at 1233.00. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 1
