RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
11 Apr 2025 04:12 PM IST
| RELIANCE 24APR2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.66
Theta: -0.88
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1218.95 | 51.1 | 18.1 | 24.84 | 3,523 | -477 | 1,529 | |||
| 9 Apr | 1185.35 | 33.7 | 0.4 | 28.32 | 8,244 | 206 | 2,033 | |||
| 8 Apr | 1182.20 | 33 | 3.6 | 30.28 | 14,727 | 524 | 1,834 | |||
| 7 Apr | 1165.70 | 30.2 | -10.1 | 31.50 | 10,949 | 757 | 1,327 | |||
| 4 Apr | 1204.70 | 40.95 | -36 | 18.83 | 1,965 | 277 | 586 | |||
| 3 Apr | 1248.70 | 76.75 | -3.4 | 17.31 | 86 | 18 | 310 | |||
| 2 Apr | 1251.15 | 80.3 | -1.35 | 16.79 | 87 | 55 | 292 | |||
| 1 Apr | 1252.60 | 81.65 | -33.35 | 12.64 | 132 | 83 | 235 | |||
| 28 Mar | 1275.10 | 115 | 5 | 35.29 | 2 | 0 | 152 | |||
| 27 Mar | 1278.20 | 110 | 1.6 | 18.28 | 50 | 31 | 150 | |||
| 26 Mar | 1273.05 | 108.4 | -12.6 | 28.93 | 118 | 34 | 119 | |||
| 25 Mar | 1285.45 | 121 | 11.3 | 28.26 | 9 | 5 | 86 | |||
| 24 Mar | 1302.10 | 109.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 109.7 | 7.1 | 17.36 | 3 | 0 | 81 | |||
| 20 Mar | 1269.15 | 102.6 | 15.1 | 19.75 | 12 | 3 | 81 | |||
| 19 Mar | 1247.15 | 87.5 | 10.5 | 21.51 | 2 | 1 | 78 | |||
| 18 Mar | 1238.80 | 77 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Mar | 1238.85 | 77 | -15.35 | 15.71 | 2 | 1 | 77 | |||
| 13 Mar | 1247.90 | 92.35 | -2.6 | 22.44 | 8 | -2 | 78 | |||
| 12 Mar | 1257.05 | 94.95 | 13.3 | 19.17 | 4 | 0 | 81 | |||
| 11 Mar | 1247.30 | 81.65 | -0.35 | 10.34 | 7 | 2 | 82 | |||
| 10 Mar | 1238.40 | 82 | -7 | 20.56 | 2 | 1 | 81 | |||
| 7 Mar | 1249.80 | 89 | 29.75 | 19.07 | 31 | -10 | 80 | |||
| 6 Mar | 1209.60 | 62.55 | 20.2 | 19.48 | 203 | -34 | 90 | |||
| 5 Mar | 1175.60 | 42.3 | 5.7 | 20.43 | 85 | 16 | 124 | |||
| 3 Mar | 1171.25 | 41 | -76.45 | 20.12 | 131 | 60 | 60 | |||
| 28 Feb | 1200.10 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1207.10 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1204.00 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1204.00 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1214.55 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1228.15 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1233.00 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1227.45 | 117.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 1224.90 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1217.25 | 117.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1216.10 | 117.45 | 0 | - | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1180 expiring on 24APR2025
Delta for 1180 CE is 0.79
Historical price for 1180 CE is as follows
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 51.1, which was 18.1 higher than the previous day. The implied volatity was 24.84, the open interest changed by -477 which decreased total open position to 1529
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 33.7, which was 0.4 higher than the previous day. The implied volatity was 28.32, the open interest changed by 206 which increased total open position to 2033
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 33, which was 3.6 higher than the previous day. The implied volatity was 30.28, the open interest changed by 524 which increased total open position to 1834
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 30.2, which was -10.1 lower than the previous day. The implied volatity was 31.50, the open interest changed by 757 which increased total open position to 1327
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 40.95, which was -36 lower than the previous day. The implied volatity was 18.83, the open interest changed by 277 which increased total open position to 586
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 76.75, which was -3.4 lower than the previous day. The implied volatity was 17.31, the open interest changed by 18 which increased total open position to 310
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 80.3, which was -1.35 lower than the previous day. The implied volatity was 16.79, the open interest changed by 55 which increased total open position to 292
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 81.65, which was -33.35 lower than the previous day. The implied volatity was 12.64, the open interest changed by 83 which increased total open position to 235
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 115, which was 5 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 152
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 110, which was 1.6 higher than the previous day. The implied volatity was 18.28, the open interest changed by 31 which increased total open position to 150
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 108.4, which was -12.6 lower than the previous day. The implied volatity was 28.93, the open interest changed by 34 which increased total open position to 119
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 121, which was 11.3 higher than the previous day. The implied volatity was 28.26, the open interest changed by 5 which increased total open position to 86
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 109.7, 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 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 109.7, which was 7.1 higher than the previous day. The implied volatity was 17.36, the open interest changed by 0 which decreased total open position to 81
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 102.6, which was 15.1 higher than the previous day. The implied volatity was 19.75, the open interest changed by 3 which increased total open position to 81
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 87.5, which was 10.5 higher than the previous day. The implied volatity was 21.51, the open interest changed by 1 which increased total open position to 78
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 77, 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 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 77, which was -15.35 lower than the previous day. The implied volatity was 15.71, the open interest changed by 1 which increased total open position to 77
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 92.35, which was -2.6 lower than the previous day. The implied volatity was 22.44, the open interest changed by -2 which decreased total open position to 78
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 94.95, which was 13.3 higher than the previous day. The implied volatity was 19.17, the open interest changed by 0 which decreased total open position to 81
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 81.65, which was -0.35 lower than the previous day. The implied volatity was 10.34, the open interest changed by 2 which increased total open position to 82
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 82, which was -7 lower than the previous day. The implied volatity was 20.56, the open interest changed by 1 which increased total open position to 81
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 89, which was 29.75 higher than the previous day. The implied volatity was 19.07, the open interest changed by -10 which decreased total open position to 80
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 62.55, which was 20.2 higher than the previous day. The implied volatity was 19.48, the open interest changed by -34 which decreased total open position to 90
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 42.3, which was 5.7 higher than the previous day. The implied volatity was 20.43, the open interest changed by 16 which increased total open position to 124
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 41, which was -76.45 lower than the previous day. The implied volatity was 20.12, the open interest changed by 60 which increased total open position to 60
On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.73
Theta: -0.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1218.95 | 10.3 | -16.7 | 29.72 | 7,838 | 343 | 2,862 |
| 9 Apr | 1185.35 | 26 | -0.7 | 33.30 | 5,611 | 191 | 2,457 |
| 8 Apr | 1182.20 | 27 | -14.7 | 30.50 | 9,301 | 467 | 2,276 |
| 7 Apr | 1165.70 | 40.35 | 26.2 | 38.33 | 4,253 | -450 | 1,805 |
| 4 Apr | 1204.70 | 13.85 | 9.8 | 24.30 | 9,273 | 575 | 2,248 |
| 3 Apr | 1248.70 | 4.1 | -0.45 | 22.60 | 1,862 | 93 | 1,673 |
| 2 Apr | 1251.15 | 4.6 | -0.2 | 23.65 | 2,337 | 114 | 1,590 |
| 1 Apr | 1252.60 | 4.8 | 0.2 | 23.89 | 1,904 | 160 | 1,476 |
| 28 Mar | 1275.10 | 4.6 | -0.5 | 25.44 | 1,522 | 375 | 1,316 |
| 27 Mar | 1278.20 | 4.95 | -0.05 | 26.56 | 901 | 235 | 941 |
| 26 Mar | 1273.05 | 5.15 | 0.9 | 24.97 | 519 | 62 | 705 |
| 25 Mar | 1285.45 | 4.2 | 0.25 | 25.42 | 599 | 108 | 643 |
| 24 Mar | 1302.10 | 3.85 | -0.9 | 27.01 | 705 | 20 | 537 |
| 21 Mar | 1276.35 | 4.85 | -0.9 | 23.92 | 456 | 103 | 514 |
| 20 Mar | 1269.15 | 5.95 | -2 | 23.67 | 621 | 65 | 414 |
| 19 Mar | 1247.15 | 8 | -1.6 | 22.43 | 125 | 27 | 350 |
| 18 Mar | 1238.80 | 9.6 | -0.25 | 22.35 | 119 | 14 | 325 |
| 17 Mar | 1238.85 | 9.55 | 0.1 | 22.35 | 189 | 1 | 314 |
| 13 Mar | 1247.90 | 9.2 | -0.35 | 22.01 | 104 | 33 | 316 |
| 12 Mar | 1257.05 | 9.5 | -1.15 | 23.54 | 103 | 9 | 284 |
| 11 Mar | 1247.30 | 10.65 | -3 | 22.93 | 276 | -136 | 274 |
| 10 Mar | 1238.40 | 13.75 | 1.75 | 23.70 | 396 | 227 | 410 |
| 7 Mar | 1249.80 | 12 | -7.7 | 23.18 | 183 | 28 | 183 |
| 6 Mar | 1209.60 | 19.95 | -14.45 | 22.54 | 71 | 24 | 156 |
| 5 Mar | 1175.60 | 34.4 | -5.35 | 23.53 | 13 | 4 | 130 |
| 3 Mar | 1171.25 | 38.05 | 13.3 | 24.55 | 95 | 70 | 70 |
| 28 Feb | 1200.10 | 24.75 | 0 | 2.21 | 0 | 0 | 0 |
| 27 Feb | 1207.10 | 24.75 | 0 | 2.80 | 0 | 0 | 0 |
| 26 Feb | 1204.00 | 24.75 | 0 | 2.51 | 0 | 0 | 0 |
| 25 Feb | 1204.00 | 24.75 | 0 | 2.51 | 0 | 0 | 0 |
| 24 Feb | 1214.55 | 24.75 | 0 | 3.18 | 0 | 0 | 0 |
| 21 Feb | 1228.15 | 24.75 | 0 | 3.79 | 0 | 0 | 0 |
| 20 Feb | 1233.00 | 24.75 | 0 | 4.05 | 0 | 0 | 0 |
| 19 Feb | 1227.45 | 24.75 | 0 | 3.74 | 0 | 0 | 0 |
| 17 Feb | 1224.90 | 24.75 | 0 | 3.67 | 0 | 0 | 0 |
| 14 Feb | 1217.25 | 24.75 | 0 | 2.79 | 0 | 0 | 0 |
| 13 Feb | 1216.10 | 24.75 | 0 | 3.18 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1180 expiring on 24APR2025
Delta for 1180 PE is -0.25
Historical price for 1180 PE is as follows
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 10.3, which was -16.7 lower than the previous day. The implied volatity was 29.72, the open interest changed by 343 which increased total open position to 2862
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 26, which was -0.7 lower than the previous day. The implied volatity was 33.30, the open interest changed by 191 which increased total open position to 2457
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 27, which was -14.7 lower than the previous day. The implied volatity was 30.50, the open interest changed by 467 which increased total open position to 2276
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 40.35, which was 26.2 higher than the previous day. The implied volatity was 38.33, the open interest changed by -450 which decreased total open position to 1805
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 13.85, which was 9.8 higher than the previous day. The implied volatity was 24.30, the open interest changed by 575 which increased total open position to 2248
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 4.1, which was -0.45 lower than the previous day. The implied volatity was 22.60, the open interest changed by 93 which increased total open position to 1673
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 4.6, which was -0.2 lower than the previous day. The implied volatity was 23.65, the open interest changed by 114 which increased total open position to 1590
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 4.8, which was 0.2 higher than the previous day. The implied volatity was 23.89, the open interest changed by 160 which increased total open position to 1476
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 4.6, which was -0.5 lower than the previous day. The implied volatity was 25.44, the open interest changed by 375 which increased total open position to 1316
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 26.56, the open interest changed by 235 which increased total open position to 941
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 5.15, which was 0.9 higher than the previous day. The implied volatity was 24.97, the open interest changed by 62 which increased total open position to 705
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 4.2, which was 0.25 higher than the previous day. The implied volatity was 25.42, the open interest changed by 108 which increased total open position to 643
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 3.85, which was -0.9 lower than the previous day. The implied volatity was 27.01, the open interest changed by 20 which increased total open position to 537
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 23.92, the open interest changed by 103 which increased total open position to 514
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 5.95, which was -2 lower than the previous day. The implied volatity was 23.67, the open interest changed by 65 which increased total open position to 414
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 8, which was -1.6 lower than the previous day. The implied volatity was 22.43, the open interest changed by 27 which increased total open position to 350
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 9.6, which was -0.25 lower than the previous day. The implied volatity was 22.35, the open interest changed by 14 which increased total open position to 325
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 9.55, which was 0.1 higher than the previous day. The implied volatity was 22.35, the open interest changed by 1 which increased total open position to 314
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 9.2, which was -0.35 lower than the previous day. The implied volatity was 22.01, the open interest changed by 33 which increased total open position to 316
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 9.5, which was -1.15 lower than the previous day. The implied volatity was 23.54, the open interest changed by 9 which increased total open position to 284
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 10.65, which was -3 lower than the previous day. The implied volatity was 22.93, the open interest changed by -136 which decreased total open position to 274
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 13.75, which was 1.75 higher than the previous day. The implied volatity was 23.70, the open interest changed by 227 which increased total open position to 410
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 12, which was -7.7 lower than the previous day. The implied volatity was 23.18, the open interest changed by 28 which increased total open position to 183
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 19.95, which was -14.45 lower than the previous day. The implied volatity was 22.54, the open interest changed by 24 which increased total open position to 156
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 34.4, which was -5.35 lower than the previous day. The implied volatity was 23.53, the open interest changed by 4 which increased total open position to 130
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 38.05, which was 13.3 higher than the previous day. The implied volatity was 24.55, the open interest changed by 70 which increased total open position to 70
On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 24.75, which was 0 lower than the previous day. The implied volatity was 2.21, 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 24.75, which was 0 lower than the previous day. The implied volatity was 2.80, 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 24.75, which was 0 lower than the previous day. The implied volatity was 2.51, 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 24.75, which was 0 lower than the previous day. The implied volatity was 2.51, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.18, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.79, 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 24.75, which was 0 lower than the previous day. The implied volatity was 4.05, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.74, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.67, 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 24.75, which was 0 lower than the previous day. The implied volatity was 2.79, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
