`
Related Pages for RELIANCE
[--[65.84.65.76]--]
RELIANCE
Reliance Industries Ltd
1240.1 21.15 (1.74%)

Back to Option Chain

Historical option data for RELIANCE

15 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RELIANCE 24APR2025 1160 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
15 Apr 1240.10 82.05 14.7 - 354 -176 1,077
11 Apr 1218.95 67.65 22.05 25.02 924 -208 1,253
9 Apr 1185.35 46.5 0.6 28.93 1,960 -26 1,463
8 Apr 1182.20 45.6 5.6 31.57 5,468 -46 1,496
7 Apr 1165.70 41.1 -14.1 32.15 14,014 1,236 1,525
4 Apr 1204.70 55.55 -39.45 17.29 641 129 288
3 Apr 1248.70 95 -1 - 9 -1 159
2 Apr 1251.15 96 -7 - 2 1 159
1 Apr 1252.60 103 -31.45 21.67 2 11 159
28 Mar 1275.10 134.45 -2.55 39.27 11 0 148
27 Mar 1278.20 137 0 0.00 0 1 0
26 Mar 1273.05 137 0.9 42.89 1 0 147
25 Mar 1285.45 136.1 -12.5 22.44 1 0 147
24 Mar 1302.10 148.6 16.4 - 3 0 148
21 Mar 1276.35 132.1 10.1 24.97 5 1 148
20 Mar 1269.15 122 14 22.06 19 -4 146
19 Mar 1247.15 108 2 25.90 1 0 150
18 Mar 1238.80 106 0 0.00 0 0 0
17 Mar 1238.85 106 10.85 28.96 1 0 150
13 Mar 1247.90 95.15 0 0.00 0 0 0
12 Mar 1257.05 95.15 0 0.00 0 0 0
11 Mar 1247.30 95.15 -3.6 - 1 0 150
10 Mar 1238.40 98.75 -9.55 21.15 1 0 150
7 Mar 1249.80 103.5 32.35 15.56 240 -57 150
6 Mar 1209.60 78 24.15 20.17 450 -282 207
5 Mar 1175.60 54.5 7.35 20.80 170 6 488
3 Mar 1171.25 53.2 -78.6 20.62 360 263 263
28 Feb 1200.10 131.8 0 - 0 0 0
27 Feb 1207.10 0 0 - 0 0 0
26 Feb 1204.00 0 0 - 0 0 0
25 Feb 1204.00 0 0 - 0 0 0
24 Feb 1214.55 0 0 - 0 0 0
21 Feb 1228.15 0 0 - 0 0 0
20 Feb 1233.00 0 0 - 0 0 0
19 Feb 1227.45 0 0 - 0 0 0
17 Feb 1224.90 0 0 - 0 0 0
14 Feb 1217.25 0 0 - 0 0 0
13 Feb 1216.10 0 0 - 0 0 0

For Reliance Industries Ltd - strike price 1160 expiring on 24APR2025

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 82.05, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by -176 which decreased total open position to 1077


On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 67.65, which was 22.05 higher than the previous day. The implied volatity was 25.02, the open interest changed by -208 which decreased total open position to 1253


On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 46.5, which was 0.6 higher than the previous day. The implied volatity was 28.93, the open interest changed by -26 which decreased total open position to 1463


On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 45.6, which was 5.6 higher than the previous day. The implied volatity was 31.57, the open interest changed by -46 which decreased total open position to 1496


On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 41.1, which was -14.1 lower than the previous day. The implied volatity was 32.15, the open interest changed by 1236 which increased total open position to 1525


On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 55.55, which was -39.45 lower than the previous day. The implied volatity was 17.29, the open interest changed by 129 which increased total open position to 288


On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 95, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 159


On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 96, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 159


On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 103, which was -31.45 lower than the previous day. The implied volatity was 21.67, the open interest changed by 11 which increased total open position to 159


On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 134.45, which was -2.55 lower than the previous day. The implied volatity was 39.27, the open interest changed by 0 which decreased total open position to 148


On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 137, 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 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 137, which was 0.9 higher than the previous day. The implied volatity was 42.89, the open interest changed by 0 which decreased total open position to 147


On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 136.1, which was -12.5 lower than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 147


On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 148.6, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148


On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 132.1, which was 10.1 higher than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 148


On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 122, which was 14 higher than the previous day. The implied volatity was 22.06, the open interest changed by -4 which decreased total open position to 146


On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 108, which was 2 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 150


On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 106, 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 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 106, which was 10.85 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 150


On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 95.15, 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 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 95.15, 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 95.15, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150


On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 98.75, which was -9.55 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 150


On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 103.5, which was 32.35 higher than the previous day. The implied volatity was 15.56, the open interest changed by -57 which decreased total open position to 150


On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 78, which was 24.15 higher than the previous day. The implied volatity was 20.17, the open interest changed by -282 which decreased total open position to 207


On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 54.5, which was 7.35 higher than the previous day. The implied volatity was 20.80, the open interest changed by 6 which increased total open position to 488


On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 53.2, which was -78.6 lower than the previous day. The implied volatity was 20.62, the open interest changed by 263 which increased total open position to 263


On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 131.8, 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 Feb RELIANCE was trading at 1207.10. 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


On 26 Feb RELIANCE was trading at 1204.00. 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


On 25 Feb RELIANCE was trading at 1204.00. 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


On 24 Feb RELIANCE was trading at 1214.55. 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 21 Feb RELIANCE was trading at 1228.15. 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 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


On 19 Feb RELIANCE was trading at 1227.45. 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 17 Feb RELIANCE was trading at 1224.90. 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 14 Feb RELIANCE was trading at 1217.25. 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 13 Feb RELIANCE was trading at 1216.10. 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 1160 PE
Delta: -0.08
Vega: 0.30
Theta: -0.52
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
15 Apr 1240.10 2.5 -4.75 32.48 2,230 -302 2,890
11 Apr 1218.95 7.1 -13 31.70 4,853 -106 3,192
9 Apr 1185.35 19.2 -0.4 34.67 3,262 256 3,298
8 Apr 1182.20 19.7 -12.65 31.87 10,801 212 3,051
7 Apr 1165.70 33.5 24.75 41.25 12,459 837 2,810
4 Apr 1204.70 8.65 6.3 24.64 6,482 913 1,986
3 Apr 1248.70 2.3 -0.3 23.16 800 60 1,073
2 Apr 1251.15 2.65 -0.3 24.09 730 113 1,015
1 Apr 1252.60 2.9 -0.15 24.50 1,043 129 905
28 Mar 1275.10 3.05 -0.45 26.24 1,214 4 776
27 Mar 1278.20 3.35 -0.1 27.32 552 154 771
26 Mar 1273.05 3.55 0.45 25.93 399 90 620
25 Mar 1285.45 3 0.15 26.55 434 58 532
24 Mar 1302.10 2.8 -0.35 28.09 679 0 475
21 Mar 1276.35 3.2 -0.7 24.48 492 189 471
20 Mar 1269.15 3.95 -1.25 24.18 285 -3 282
19 Mar 1247.15 5.2 -1.2 22.77 154 52 285
18 Mar 1238.80 6.35 -0.25 22.68 80 26 232
17 Mar 1238.85 6.55 0 22.91 104 70 205
13 Mar 1247.90 6.75 0.1 22.96 9 5 134
12 Mar 1257.05 6.65 -1.6 23.97 29 5 129
11 Mar 1247.30 8.3 -1.6 24.20 57 7 133
10 Mar 1238.40 9.8 0.9 23.90 29 7 126
7 Mar 1249.80 9.05 -5.6 24.00 116 27 119
6 Mar 1209.60 14.5 -9.8 22.79 66 -10 93
5 Mar 1175.60 24.3 -7.35 22.50 35 11 99
3 Mar 1171.25 29.3 10.45 24.54 117 46 70
28 Feb 1200.10 20.5 1.05 23.32 36 24 24
27 Feb 1207.10 19.45 0 3.85 0 0 0
26 Feb 1204.00 19.45 0 3.84 0 0 0
25 Feb 1204.00 19.45 0 3.84 0 0 0
24 Feb 1214.55 19.45 0 4.26 0 0 0
21 Feb 1228.15 19.45 0 4.95 0 0 0
20 Feb 1233.00 19.45 0 5.13 0 0 0
19 Feb 1227.45 19.45 0 4.90 0 0 0
17 Feb 1224.90 19.45 0 4.61 0 0 0
14 Feb 1217.25 19.45 0 3.80 0 0 0
13 Feb 1216.10 19.45 0 4.22 0 0 0

For Reliance Industries Ltd - strike price 1160 expiring on 24APR2025

Delta for 1160 PE is -0.08

Historical price for 1160 PE is as follows

On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 2.5, which was -4.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by -302 which decreased total open position to 2890


On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 7.1, which was -13 lower than the previous day. The implied volatity was 31.70, the open interest changed by -106 which decreased total open position to 3192


On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 19.2, which was -0.4 lower than the previous day. The implied volatity was 34.67, the open interest changed by 256 which increased total open position to 3298


On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 19.7, which was -12.65 lower than the previous day. The implied volatity was 31.87, the open interest changed by 212 which increased total open position to 3051


On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 33.5, which was 24.75 higher than the previous day. The implied volatity was 41.25, the open interest changed by 837 which increased total open position to 2810


On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 8.65, which was 6.3 higher than the previous day. The implied volatity was 24.64, the open interest changed by 913 which increased total open position to 1986


On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 23.16, the open interest changed by 60 which increased total open position to 1073


On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 24.09, the open interest changed by 113 which increased total open position to 1015


On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 24.50, the open interest changed by 129 which increased total open position to 905


On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 26.24, the open interest changed by 4 which increased total open position to 776


On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 3.35, which was -0.1 lower than the previous day. The implied volatity was 27.32, the open interest changed by 154 which increased total open position to 771


On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 25.93, the open interest changed by 90 which increased total open position to 620


On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 26.55, the open interest changed by 58 which increased total open position to 532


On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 475


On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 3.2, which was -0.7 lower than the previous day. The implied volatity was 24.48, the open interest changed by 189 which increased total open position to 471


On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 3.95, which was -1.25 lower than the previous day. The implied volatity was 24.18, the open interest changed by -3 which decreased total open position to 282


On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 5.2, which was -1.2 lower than the previous day. The implied volatity was 22.77, the open interest changed by 52 which increased total open position to 285


On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 6.35, which was -0.25 lower than the previous day. The implied volatity was 22.68, the open interest changed by 26 which increased total open position to 232


On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was 22.91, the open interest changed by 70 which increased total open position to 205


On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 6.75, which was 0.1 higher than the previous day. The implied volatity was 22.96, the open interest changed by 5 which increased total open position to 134


On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 6.65, which was -1.6 lower than the previous day. The implied volatity was 23.97, the open interest changed by 5 which increased total open position to 129


On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 8.3, which was -1.6 lower than the previous day. The implied volatity was 24.20, the open interest changed by 7 which increased total open position to 133


On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 9.8, which was 0.9 higher than the previous day. The implied volatity was 23.90, the open interest changed by 7 which increased total open position to 126


On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 9.05, which was -5.6 lower than the previous day. The implied volatity was 24.00, the open interest changed by 27 which increased total open position to 119


On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 14.5, which was -9.8 lower than the previous day. The implied volatity was 22.79, the open interest changed by -10 which decreased total open position to 93


On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 24.3, which was -7.35 lower than the previous day. The implied volatity was 22.50, the open interest changed by 11 which increased total open position to 99


On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 29.3, which was 10.45 higher than the previous day. The implied volatity was 24.54, the open interest changed by 46 which increased total open position to 70


On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 20.5, which was 1.05 higher than the previous day. The implied volatity was 23.32, the open interest changed by 24 which increased total open position to 24


On 27 Feb RELIANCE was trading at 1207.10. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0


On 26 Feb RELIANCE was trading at 1204.00. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0


On 25 Feb RELIANCE was trading at 1204.00. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0


On 24 Feb RELIANCE was trading at 1214.55. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0


On 21 Feb RELIANCE was trading at 1228.15. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.95, 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 19.45, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0


On 19 Feb RELIANCE was trading at 1227.45. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0


On 17 Feb RELIANCE was trading at 1224.90. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0


On 14 Feb RELIANCE was trading at 1217.25. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0


On 13 Feb RELIANCE was trading at 1216.10. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0