RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
25 Apr 2025 04:12 PM IST
| RELIANCE 29MAY2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1300.40 | 144.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 1301.60 | 144.15 | 0 | 0.00 | 0 | 2 | 0 | |||
| 23 Apr | 1300.00 | 144.15 | -1.85 | - | 3 | 1 | 173 | |||
| 22 Apr | 1291.20 | 146 | 0 | 28.49 | 1 | 0 | 173 | |||
| 21 Apr | 1295.50 | 146 | 18.35 | - | 24 | 0 | 165 | |||
| 17 Apr | 1274.50 | 127.15 | 33.15 | 16.72 | 220 | -9 | 166 | |||
| 16 Apr | 1239.30 | 94 | -4.75 | 16.02 | 57 | 34 | 175 | |||
|
|
||||||||||
| 15 Apr | 1240.10 | 98.75 | 12.5 | 19.88 | 35 | 18 | 141 | |||
| 11 Apr | 1218.95 | 86.25 | 16.8 | 21.76 | 3 | 0 | 123 | |||
| 9 Apr | 1185.35 | 69.45 | 2.4 | 25.88 | 24 | 2 | 123 | |||
| 8 Apr | 1182.20 | 65.55 | 2.3 | 25.70 | 105 | 35 | 124 | |||
| 7 Apr | 1165.70 | 65 | -5 | 28.73 | 150 | 88 | 90 | |||
| 4 Apr | 1204.70 | 70 | -29.4 | 15.17 | 2 | 0 | 0 | |||
| 3 Apr | 1248.70 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1275.10 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1278.20 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1273.05 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1285.45 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 99.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 99.4 | 0 | - | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1160 expiring on 29MAY2025
Delta for 1160 CE is 0.00
Historical price for 1160 CE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 144.15, 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 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 144.15, which was 0 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 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 144.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 173
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 146, which was 0 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 173
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 146, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 127.15, which was 33.15 higher than the previous day. The implied volatity was 16.72, the open interest changed by -9 which decreased total open position to 166
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 94, which was -4.75 lower than the previous day. The implied volatity was 16.02, the open interest changed by 34 which increased total open position to 175
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 98.75, which was 12.5 higher than the previous day. The implied volatity was 19.88, the open interest changed by 18 which increased total open position to 141
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 86.25, which was 16.8 higher than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 123
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 69.45, which was 2.4 higher than the previous day. The implied volatity was 25.88, the open interest changed by 2 which increased total open position to 123
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 65.55, which was 2.3 higher than the previous day. The implied volatity was 25.70, the open interest changed by 35 which increased total open position to 124
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 65, which was -5 lower than the previous day. The implied volatity was 28.73, the open interest changed by 88 which increased total open position to 90
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 70, which was -29.4 lower than the previous day. The implied volatity was 15.17, 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 99.4, 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 99.4, 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 99.4, 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 Mar RELIANCE was trading at 1275.10. The strike last trading price was 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 29MAY2025 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.61
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1300.40 | 4.85 | 0.75 | 30.53 | 1,504 | 134 | 819 |
| 24 Apr | 1301.60 | 4.05 | -0.4 | 29.13 | 534 | 152 | 682 |
| 23 Apr | 1300.00 | 4.5 | -0.85 | 28.67 | 329 | 134 | 527 |
| 22 Apr | 1291.20 | 5.3 | 0.5 | 28.49 | 306 | 42 | 389 |
| 21 Apr | 1295.50 | 4.8 | -1.35 | 28.24 | 607 | 128 | 345 |
| 17 Apr | 1274.50 | 6.35 | -4.45 | 26.22 | 369 | -15 | 220 |
| 16 Apr | 1239.30 | 10.95 | 0.25 | 25.55 | 173 | 15 | 232 |
| 15 Apr | 1240.10 | 10.85 | -8.5 | 25.48 | 255 | 21 | 216 |
| 11 Apr | 1218.95 | 20.7 | -13.15 | 28.94 | 98 | 8 | 195 |
| 9 Apr | 1185.35 | 33.3 | 0.15 | 30.29 | 113 | 55 | 188 |
| 8 Apr | 1182.20 | 32.9 | -15.05 | 28.43 | 119 | 26 | 133 |
| 7 Apr | 1165.70 | 44 | 25.4 | 32.59 | 432 | 10 | 107 |
| 4 Apr | 1204.70 | 18.25 | 11.25 | 23.45 | 174 | 61 | 96 |
| 3 Apr | 1248.70 | 7.5 | -0.7 | 21.47 | 22 | 8 | 34 |
| 2 Apr | 1251.15 | 8.2 | -23.55 | 22.41 | 41 | 25 | 25 |
| 1 Apr | 1252.60 | 31.75 | 0 | 6.34 | 0 | 0 | 0 |
| 28 Mar | 1275.10 | 31.75 | 0 | 7.18 | 0 | 0 | 0 |
| 27 Mar | 1278.20 | 31.75 | 0 | 7.32 | 0 | 0 | 0 |
| 26 Mar | 1273.05 | 31.75 | 0 | 7.10 | 0 | 0 | 0 |
| 25 Mar | 1285.45 | 31.75 | 0 | 7.67 | 0 | 0 | 0 |
| 24 Mar | 1302.10 | 31.75 | 0 | 8.29 | 0 | 0 | 0 |
| 21 Mar | 1276.35 | 31.75 | 0 | 7.11 | 0 | 0 | 0 |
| 20 Mar | 1269.15 | 31.75 | 0 | 6.59 | 0 | 0 | 0 |
| 19 Mar | 1247.15 | 31.75 | 0 | 5.62 | 0 | 0 | 0 |
| 18 Mar | 1238.80 | 31.75 | 0 | 5.23 | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 31.75 | 0 | 5.22 | 0 | 0 | 0 |
| 13 Mar | 1247.90 | 31.75 | 0 | 5.56 | 0 | 0 | 0 |
| 12 Mar | 1257.05 | 31.75 | 0 | 5.96 | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 31.75 | 0 | 5.52 | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 31.75 | 0 | 5.28 | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 31.75 | 0 | 5.53 | 0 | 0 | 0 |
| 6 Mar | 1209.60 | 31.75 | 0 | 3.69 | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 31.75 | 0 | 2.11 | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 31.75 | 0 | 1.58 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1160 expiring on 29MAY2025
Delta for 1160 PE is -0.08
Historical price for 1160 PE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 30.53, the open interest changed by 134 which increased total open position to 819
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 4.05, which was -0.4 lower than the previous day. The implied volatity was 29.13, the open interest changed by 152 which increased total open position to 682
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 4.5, which was -0.85 lower than the previous day. The implied volatity was 28.67, the open interest changed by 134 which increased total open position to 527
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 5.3, which was 0.5 higher than the previous day. The implied volatity was 28.49, the open interest changed by 42 which increased total open position to 389
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 4.8, which was -1.35 lower than the previous day. The implied volatity was 28.24, the open interest changed by 128 which increased total open position to 345
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 6.35, which was -4.45 lower than the previous day. The implied volatity was 26.22, the open interest changed by -15 which decreased total open position to 220
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 10.95, which was 0.25 higher than the previous day. The implied volatity was 25.55, the open interest changed by 15 which increased total open position to 232
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 10.85, which was -8.5 lower than the previous day. The implied volatity was 25.48, the open interest changed by 21 which increased total open position to 216
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 20.7, which was -13.15 lower than the previous day. The implied volatity was 28.94, the open interest changed by 8 which increased total open position to 195
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 33.3, which was 0.15 higher than the previous day. The implied volatity was 30.29, the open interest changed by 55 which increased total open position to 188
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 32.9, which was -15.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by 26 which increased total open position to 133
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 44, which was 25.4 higher than the previous day. The implied volatity was 32.59, the open interest changed by 10 which increased total open position to 107
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 18.25, which was 11.25 higher than the previous day. The implied volatity was 23.45, the open interest changed by 61 which increased total open position to 96
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 7.5, which was -0.7 lower than the previous day. The implied volatity was 21.47, the open interest changed by 8 which increased total open position to 34
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 8.2, which was -23.55 lower than the previous day. The implied volatity was 22.41, the open interest changed by 25 which increased total open position to 25
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 31.75, which was 0 lower than the previous day. The implied volatity was 6.34, 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 31.75, which was 0 lower than the previous day. The implied volatity was 7.18, 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 31.75, which was 0 lower than the previous day. The implied volatity was 7.32, 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 31.75, which was 0 lower than the previous day. The implied volatity was 7.10, 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 31.75, which was 0 lower than the previous day. The implied volatity was 7.67, 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 31.75, which was 0 lower than the previous day. The implied volatity was 8.29, 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 31.75, which was 0 lower than the previous day. The implied volatity was 7.11, 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 31.75, which was 0 lower than the previous day. The implied volatity was 6.59, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.62, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.23, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.22, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.56, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.96, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.52, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.28, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.53, 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 31.75, which was 0 lower than the previous day. The implied volatity was 3.69, 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 31.75, which was 0 lower than the previous day. The implied volatity was 2.11, 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 31.75, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
