Historical option data for RELIANCE
19 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 (7d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 1322.70 | 223 | 0 (0.00%) | - | 1 | 0 | 46 | |||||||||
| 18 May | 1335.90 | 223 | 0 (0.00%) | - | 1 | 0 | 46 | |||||||||
| 15 May | 1336.40 | 223 | 0 (0.00%) | - | 0 | 0 | 46 | |||||||||
| 14 May | 1361.80 | 223 | 0 (0.00%) | 0 | 0 | 0 | 46 | |||||||||
| 13 May | 1358.80 | 223 | 0 (0.00%) | 0 | 0 | 0 | 46 | |||||||||
| 12 May | 1364.00 | 223 | 0 (0.00%) | 0 | 0 | 0 | 46 | |||||||||
| 11 May | 1388.20 | 223 | 15.65 (7.55%) | 0 | 1 | 0 | 47 | |||||||||
| 8 May | 1435.20 | 207.35 | -7.2 (-3.36%) | - | 0 | 0 | 47 | |||||||||
| 7 May | 1436.20 | 207.35 | -7.2 (-3.36%) | - | 0 | 0 | 47 | |||||||||
| 6 May | 1437.90 | 207.35 | -7.2 (-3.36%) | - | 0 | 0 | 47 | |||||||||
| 5 May | 1463.60 | 207.35 | -7.2 (-3.36%) | - | 0 | 0 | 47 | |||||||||
| 4 May | 1463.10 | 207.35 | -7.2 (-3.36%) | - | 0 | 0 | 47 | |||||||||
| 30 Apr | 1430.80 | 207.35 | -7.2 (-3.36%) | - | 0 | 0 | 47 | |||||||||
| 29 Apr | 1425.40 | 207.35 | -7.2 (-3.36%) | 29.58 | 0 | 0 | 47 | |||||||||
| 28 Apr | 1388.90 | 207.35 | 22.35 (12.08%) | 29.58 | 43 | 36 | 47 | |||||||||
| 27 Apr | 1365.80 | 185 | 21.95 (13.46%) | 35.55 | 1 | 0 | 10 | |||||||||
| 24 Apr | 1327.80 | 163.05 | -31.95 (-16.38%) | 33.11 | 9 | 8 | 9 | |||||||||
| 23 Apr | 1343.40 | 195 | 3.05 (1.59%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1362.10 | 195 | 3.05 (1.59%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1353.30 | 195 | 3.05 (1.59%) | 26.57 | 0 | 0 | 1 | |||||||||
| 20 Apr | 1363.30 | 195 | 26.2 (15.52%) | 26.57 | 1 | 0 | 1 | |||||||||
| 17 Apr | 1365.00 | 168.8 | 19.65 (13.17%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1343.30 | 168.8 | 19.65 (13.17%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1344.10 | 168.8 | 19.65 (13.17%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1315.10 | 168.8 | -102.5 (-37.78%) | 46 | 1 | 0 | 0 | |||||||||
| 10 Apr | 1350.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1330.00 | 271.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1347.80 | 271.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1304.60 | 271.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1304.70 | 271.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1350.50 | 271.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1369.20 | 271.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1343.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1348.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1180 expiring on 26MAY2026
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 46
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 46
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 46
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 223, which was 15.65 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 47
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 207.35, which was -7.2 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 47
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 207.35, which was 22.35 higher than the previous day. The implied volatity was 29.58, the open interest changed by 36 which increased total open position to 47
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 185, which was 21.95 higher than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 10
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 163.05, which was -31.95 lower than the previous day. The implied volatity was 33.11, the open interest changed by 8 which increased total open position to 9
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 195, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 195, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 195, which was 3.05 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 1
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 195, which was 26.2 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 1
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 168.8, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 168.8, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 168.8, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 168.8, which was -102.5 lower than the previous day. The implied volatity was 46, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RELIANCE was trading at 1350.20. 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 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 271.3, 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 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 271.3, 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 Apr RELIANCE was trading at 1304.60. The strike last trading price was 271.3, 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 Apr RELIANCE was trading at 1304.70. The strike last trading price was 271.3, 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 1350.50. The strike last trading price was 271.3, 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 1369.20. The strike last trading price was 271.3, 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 30 Mar RELIANCE was trading at 1343.90. 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 27 Mar RELIANCE was trading at 1348.10. 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 26-May-2026 (7d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.13
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 1322.70 | 0.7 | -0.15 (-17.65%) | 41.28 | 205 | -2 | 358 |
| 18 May | 1335.90 | 0.85 | -0.05 (-5.56%) | 41.93 | 147 | -10 | 360 |
| 15 May | 1336.40 | 0.8 | 0.1 (14.29%) | 36.82 | 454 | 48 | 373 |
| 14 May | 1361.80 | 0.7 | -0.15 (-17.65%) | 38.94 | 21 | -4 | 325 |
| 13 May | 1358.80 | 0.9 | -0.05 (-5.26%) | 0 | 447 | -145 | 329 |
| 12 May | 1364.00 | 0.85 | 0.3 (54.55%) | 0 | 609 | 92 | 473 |
| 11 May | 1388.20 | 0.6 | 0 (0.00%) | 0 | 571 | -93 | 386 |
| 8 May | 1435.20 | 0.6 | -0.15 (-20.00%) | 40.53 | 52 | 0 | 479 |
| 7 May | 1436.20 | 0.7 | -0.1 (-12.50%) | 40.49 | 55 | -27 | 476 |
| 6 May | 1437.90 | 0.8 | -0.05 (-5.88%) | 40.7 | 108 | -5 | 505 |
| 5 May | 1463.60 | 0.8 | -0.2 (-20.00%) | 42.55 | 68 | -2 | 511 |
| 4 May | 1463.10 | 0.95 | -0.3 (-24.00%) | 42.74 | 357 | -246 | 512 |
| 30 Apr | 1430.80 | 1.2 | -0.15 (-11.11%) | 37.68 | 274 | -93 | 665 |
| 29 Apr | 1425.40 | 1.4 | -1.1 (-44.00%) | 37.4 | 401 | -46 | 756 |
| 28 Apr | 1388.90 | 2.5 | 0.35 (16.28%) | 36.46 | 511 | 149 | 823 |
| 27 Apr | 1365.80 | 2.1 | -2.1 (-50.00%) | 31.99 | 749 | 31 | 671 |
| 24 Apr | 1327.80 | 3.85 | 0.8 (26.23%) | 29.61 | 347 | 165 | 640 |
| 23 Apr | 1343.40 | 3.15 | 1.15 (57.50%) | 29.53 | 441 | 123 | 475 |
| 22 Apr | 1362.10 | 2 | -0.35 (-14.89%) | 28.81 | 75 | 7 | 352 |
| 21 Apr | 1353.30 | 2.35 | -0.25 (-9.62%) | 28.3 | 20 | -8 | 345 |
| 20 Apr | 1363.30 | 2.3 | -0.2 (-8.00%) | 28.41 | 97 | -24 | 353 |
| 17 Apr | 1365.00 | 2.5 | -1.4 (-35.90%) | 28.21 | 132 | -21 | 378 |
| 16 Apr | 1343.30 | 3.95 | -0.4 (-9.20%) | 28.71 | 171 | 39 | 399 |
| 15 Apr | 1344.10 | 4.45 | -3.65 (-45.06%) | 28.72 | 255 | 79 | 360 |
| 13 Apr | 1315.10 | 8.2 | 3.35 (69.07%) | 29.41 | 195 | 141 | 281 |
| 10 Apr | 1350.20 | 4.85 | -1.9 (-28.15%) | 28.86 | 62 | 20 | 162 |
| 9 Apr | 1330.00 | 6.65 | 0.7 (11.76%) | 29.52 | 15 | 5 | 142 |
| 8 Apr | 1347.80 | 5.75 | -7.2 (-55.60%) | 30.31 | 115 | 60 | 136 |
| 7 Apr | 1304.60 | 12.8 | -1 (-7.25%) | 32.44 | 83 | 69 | 75 |
| 6 Apr | 1304.70 | 13.8 | 10.75 (352.46%) | 32.87 | 8 | 5 | 5 |
| 2 Apr | 1350.50 | 3.05 | 0 (0.00%) | 9.97 | 0 | 0 | 0 |
| 1 Apr | 1369.20 | 3.05 | 0 (0.00%) | 10.67 | 0 | 0 | 0 |
| 30 Mar | 1343.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 1348.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1180 expiring on 26MAY2026
Delta for 1180 PE is -0.02
Historical price for 1180 PE is as follows
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 41.28, the open interest changed by -2 which decreased total open position to 358
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 41.93, the open interest changed by -10 which decreased total open position to 360
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 36.82, the open interest changed by 48 which increased total open position to 373
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 38.94, the open interest changed by -4 which decreased total open position to 325
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 0, the open interest changed by -145 which decreased total open position to 329
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 92 which increased total open position to 473
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by -93 which decreased total open position to 386
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 479
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 40.49, the open interest changed by -27 which decreased total open position to 476
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 40.7, the open interest changed by -5 which decreased total open position to 505
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 42.55, the open interest changed by -2 which decreased total open position to 511
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 42.74, the open interest changed by -246 which decreased total open position to 512
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 37.68, the open interest changed by -93 which decreased total open position to 665
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 37.4, the open interest changed by -46 which decreased total open position to 756
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 36.46, the open interest changed by 149 which increased total open position to 823
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 2.1, which was -2.1 lower than the previous day. The implied volatity was 31.99, the open interest changed by 31 which increased total open position to 671
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 3.85, which was 0.8 higher than the previous day. The implied volatity was 29.61, the open interest changed by 165 which increased total open position to 640
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 3.15, which was 1.15 higher than the previous day. The implied volatity was 29.53, the open interest changed by 123 which increased total open position to 475
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 28.81, the open interest changed by 7 which increased total open position to 352
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 28.3, the open interest changed by -8 which decreased total open position to 345
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 2.3, which was -0.2 lower than the previous day. The implied volatity was 28.41, the open interest changed by -24 which decreased total open position to 353
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 2.5, which was -1.4 lower than the previous day. The implied volatity was 28.21, the open interest changed by -21 which decreased total open position to 378
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 3.95, which was -0.4 lower than the previous day. The implied volatity was 28.71, the open interest changed by 39 which increased total open position to 399
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 4.45, which was -3.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by 79 which increased total open position to 360
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 8.2, which was 3.35 higher than the previous day. The implied volatity was 29.41, the open interest changed by 141 which increased total open position to 281
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 4.85, which was -1.9 lower than the previous day. The implied volatity was 28.86, the open interest changed by 20 which increased total open position to 162
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 6.65, which was 0.7 higher than the previous day. The implied volatity was 29.52, the open interest changed by 5 which increased total open position to 142
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 5.75, which was -7.2 lower than the previous day. The implied volatity was 30.31, the open interest changed by 60 which increased total open position to 136
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 12.8, which was -1 lower than the previous day. The implied volatity was 32.44, the open interest changed by 69 which increased total open position to 75
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 13.8, which was 10.75 higher than the previous day. The implied volatity was 32.87, the open interest changed by 5 which increased total open position to 5
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RELIANCE was trading at 1343.90. 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 27 Mar RELIANCE was trading at 1348.10. 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
