RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
25 Apr 2025 04:12 PM IST
| RELIANCE 29MAY2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1300.40 | 126.8 | -5.95 | - | 130 | 73 | 232 | |||
| 24 Apr | 1301.60 | 132.6 | -0.15 | - | 62 | 23 | 158 | |||
| 23 Apr | 1300.00 | 131.05 | 6.05 | 22.08 | 9 | 1 | 135 | |||
| 22 Apr | 1291.20 | 125 | -1.1 | 23.60 | 11 | 2 | 133 | |||
| 21 Apr | 1295.50 | 126.1 | 16.2 | - | 94 | 19 | 131 | |||
| 17 Apr | 1274.50 | 110 | 28 | 19.49 | 95 | 65 | 112 | |||
| 16 Apr | 1239.30 | 82 | 0.2 | 21.25 | 10 | 4 | 47 | |||
| 15 Apr | 1240.10 | 82.65 | 11.75 | 20.24 | 12 | 2 | 42 | |||
| 11 Apr | 1218.95 | 71.3 | 14.9 | 21.51 | 22 | -14 | 40 | |||
| 9 Apr | 1185.35 | 55.1 | -1.25 | 24.37 | 57 | 28 | 55 | |||
|
|
||||||||||
| 8 Apr | 1182.20 | 57.5 | 5.9 | 27.63 | 62 | 21 | 26 | |||
| 7 Apr | 1165.70 | 53.2 | -33.9 | 28.35 | 6 | 4 | 4 | |||
| 4 Apr | 1204.70 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1248.70 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1275.10 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1278.20 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1273.05 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1285.45 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 87.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 87.1 | 0 | - | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1180 expiring on 29MAY2025
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 126.8, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 232
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 132.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 158
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 131.05, which was 6.05 higher than the previous day. The implied volatity was 22.08, the open interest changed by 1 which increased total open position to 135
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 125, which was -1.1 lower than the previous day. The implied volatity was 23.60, the open interest changed by 2 which increased total open position to 133
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 126.1, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 131
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 110, which was 28 higher than the previous day. The implied volatity was 19.49, the open interest changed by 65 which increased total open position to 112
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 82, which was 0.2 higher than the previous day. The implied volatity was 21.25, the open interest changed by 4 which increased total open position to 47
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 82.65, which was 11.75 higher than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 42
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 71.3, which was 14.9 higher than the previous day. The implied volatity was 21.51, the open interest changed by -14 which decreased total open position to 40
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 55.1, which was -1.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 28 which increased total open position to 55
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 57.5, which was 5.9 higher than the previous day. The implied volatity was 27.63, the open interest changed by 21 which increased total open position to 26
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 53.2, which was -33.9 lower than the previous day. The implied volatity was 28.35, the open interest changed by 4 which increased total open position to 4
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 87.1, 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 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.75
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1300.40 | 6.6 | 0.85 | 29.79 | 2,314 | 215 | 923 |
| 24 Apr | 1301.60 | 5.75 | -0.6 | 28.62 | 700 | 235 | 708 |
| 23 Apr | 1300.00 | 6.35 | -1.25 | 28.16 | 412 | 98 | 470 |
| 22 Apr | 1291.20 | 7.6 | 0.8 | 28.20 | 313 | 51 | 371 |
| 21 Apr | 1295.50 | 6.9 | -1.8 | 27.94 | 488 | 81 | 318 |
| 17 Apr | 1274.50 | 8.75 | -6.4 | 25.64 | 497 | 23 | 238 |
| 16 Apr | 1239.30 | 15.35 | 0.75 | 25.42 | 134 | 39 | 211 |
| 15 Apr | 1240.10 | 14.6 | -9.75 | 24.89 | 156 | 29 | 171 |
| 11 Apr | 1218.95 | 24 | -17.95 | 27.01 | 121 | 51 | 142 |
| 9 Apr | 1185.35 | 41.4 | -0.3 | 30.16 | 97 | 27 | 91 |
| 8 Apr | 1182.20 | 41.7 | -36.3 | 28.57 | 65 | 40 | 63 |
| 7 Apr | 1165.70 | 78 | 52.7 | 46.66 | 35 | 0 | 25 |
| 4 Apr | 1204.70 | 25.3 | -13.75 | 23.82 | 45 | 24 | 24 |
| 3 Apr | 1248.70 | 39.05 | 0 | 5.01 | 0 | 0 | 0 |
| 2 Apr | 1251.15 | 39.05 | 0 | 5.16 | 0 | 0 | 0 |
| 1 Apr | 1252.60 | 39.05 | 0 | 5.23 | 0 | 0 | 0 |
| 28 Mar | 1275.10 | 39.05 | 0 | 6.16 | 0 | 0 | 0 |
| 27 Mar | 1278.20 | 39.05 | 0 | 6.31 | 0 | 0 | 0 |
| 26 Mar | 1273.05 | 39.05 | 0 | 6.11 | 0 | 0 | 0 |
| 25 Mar | 1285.45 | 39.05 | 0 | 6.73 | 0 | 0 | 0 |
| 24 Mar | 1302.10 | 39.05 | 0 | 7.34 | 0 | 0 | 0 |
| 21 Mar | 1276.35 | 39.05 | 0 | 6.19 | 0 | 0 | 0 |
| 20 Mar | 1269.15 | 39.05 | 0 | 5.83 | 0 | 0 | 0 |
| 19 Mar | 1247.15 | 39.05 | 0 | 4.69 | 0 | 0 | 0 |
| 18 Mar | 1238.80 | 39.05 | 0 | 4.18 | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 39.05 | 0 | 4.22 | 0 | 0 | 0 |
| 13 Mar | 1247.90 | 39.05 | 0 | 4.57 | 0 | 0 | 0 |
| 12 Mar | 1257.05 | 39.05 | 0 | 4.60 | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 39.05 | 0 | 4.57 | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 39.05 | 0 | 4.10 | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 39.05 | 0 | 4.72 | 0 | 0 | 0 |
| 6 Mar | 1209.60 | 39.05 | 0 | 2.89 | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 39.05 | 0 | 1.12 | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 39.05 | 0 | 1.65 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1180 expiring on 29MAY2025
Delta for 1180 PE is -0.11
Historical price for 1180 PE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 6.6, which was 0.85 higher than the previous day. The implied volatity was 29.79, the open interest changed by 215 which increased total open position to 923
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 5.75, which was -0.6 lower than the previous day. The implied volatity was 28.62, the open interest changed by 235 which increased total open position to 708
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 6.35, which was -1.25 lower than the previous day. The implied volatity was 28.16, the open interest changed by 98 which increased total open position to 470
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 7.6, which was 0.8 higher than the previous day. The implied volatity was 28.20, the open interest changed by 51 which increased total open position to 371
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 6.9, which was -1.8 lower than the previous day. The implied volatity was 27.94, the open interest changed by 81 which increased total open position to 318
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 8.75, which was -6.4 lower than the previous day. The implied volatity was 25.64, the open interest changed by 23 which increased total open position to 238
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 15.35, which was 0.75 higher than the previous day. The implied volatity was 25.42, the open interest changed by 39 which increased total open position to 211
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 14.6, which was -9.75 lower than the previous day. The implied volatity was 24.89, the open interest changed by 29 which increased total open position to 171
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 24, which was -17.95 lower than the previous day. The implied volatity was 27.01, the open interest changed by 51 which increased total open position to 142
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 41.4, which was -0.3 lower than the previous day. The implied volatity was 30.16, the open interest changed by 27 which increased total open position to 91
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 41.7, which was -36.3 lower than the previous day. The implied volatity was 28.57, the open interest changed by 40 which increased total open position to 63
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 78, which was 52.7 higher than the previous day. The implied volatity was 46.66, the open interest changed by 0 which decreased total open position to 25
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 25.3, which was -13.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by 24 which increased total open position to 24
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 39.05, which was 0 lower than the previous day. The implied volatity was 5.01, 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 39.05, which was 0 lower than the previous day. The implied volatity was 5.16, 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 39.05, 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 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 39.05, which was 0 lower than the previous day. The implied volatity was 6.16, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.31, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.11, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.73, 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 39.05, which was 0 lower than the previous day. The implied volatity was 7.34, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.19, 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 39.05, which was 0 lower than the previous day. The implied volatity was 5.83, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.69, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.18, 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 39.05, 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
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 39.05, which was 0 lower than the previous day. The implied volatity was 4.57, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.60, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.57, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.10, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.72, 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 39.05, which was 0 lower than the previous day. The implied volatity was 2.89, 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 39.05, which was 0 lower than the previous day. The implied volatity was 1.12, 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 39.05, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
