RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
20 Dec 2024 04:12 PM IST
| RELIANCE 26DEC2024 1210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.62
Theta: -1.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1205.30 | 12.1 | -19.75 | 21.19 | 7,680 | 1,142 | 1,312 | |||
| 19 Dec | 1230.45 | 31.85 | -19.60 | 27.04 | 667 | 55 | 172 | |||
| 18 Dec | 1253.25 | 51.45 | 6.65 | 26.98 | 143 | 12 | 117 | |||
| 17 Dec | 1245.30 | 44.8 | -20.20 | 27.01 | 111 | 11 | 105 | |||
| 16 Dec | 1268.30 | 65 | -7.95 | 26.10 | 23 | -8 | 94 | |||
| 13 Dec | 1272.85 | 72.95 | 9.20 | 26.54 | 193 | 17 | 102 | |||
| 12 Dec | 1262.90 | 63.75 | -15.75 | 28.11 | 85 | 20 | 85 | |||
| 11 Dec | 1278.20 | 79.5 | -17.50 | 28.34 | 29 | 18 | 63 | |||
| 10 Dec | 1284.85 | 97 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 9 Dec | 1295.15 | 97 | -21.00 | 29.69 | 18 | 3 | 46 | |||
| 6 Dec | 1311.55 | 118 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 1322.05 | 118 | 7.50 | 16.58 | 2 | 0 | 44 | |||
| 4 Dec | 1308.95 | 110.5 | -7.55 | 26.63 | 1 | 0 | 45 | |||
| 3 Dec | 1323.30 | 118.05 | 20.35 | - | 5 | 1 | 46 | |||
| 2 Dec | 1309.15 | 97.7 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 29 Nov | 1292.20 | 97.7 | 12.70 | 26.39 | 45 | 7 | 46 | |||
| 28 Nov | 1270.80 | 85 | -14.55 | 28.44 | 9 | -2 | 39 | |||
| 27 Nov | 1293.20 | 99.55 | 2.05 | 25.05 | 6 | 0 | 41 | |||
| 26 Nov | 1295.70 | 97.5 | 1.80 | 18.08 | 3 | 0 | 41 | |||
| 25 Nov | 1287.00 | 95.7 | 17.55 | 21.31 | 29 | -32 | 40 | |||
| 22 Nov | 1265.40 | 78.15 | 30.05 | 24.48 | 166 | -28 | 44 | |||
| 21 Nov | 1223.00 | 48.1 | -97.15 | 24.13 | 107 | 71 | 71 | |||
| 20 Nov | 1241.65 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1241.65 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1260.75 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1267.60 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1252.05 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1274.25 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1272.70 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1283.75 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1305.65 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1325.35 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1305.30 | 145.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1302.15 | 145.25 | 145.25 | - | 0 | 0 | 0 | |||
| 1 Nov | 1338.65 | 0 | - | 0 | 0 | 0 | ||||
For Reliance Industries Ltd - strike price 1210 expiring on 26DEC2024
Delta for 1210 CE is 0.48
Historical price for 1210 CE is as follows
On 20 Dec RELIANCE was trading at 1205.30. The strike last trading price was 12.1, which was -19.75 lower than the previous day. The implied volatity was 21.19, the open interest changed by 1142 which increased total open position to 1312
On 19 Dec RELIANCE was trading at 1230.45. The strike last trading price was 31.85, which was -19.60 lower than the previous day. The implied volatity was 27.04, the open interest changed by 55 which increased total open position to 172
On 18 Dec RELIANCE was trading at 1253.25. The strike last trading price was 51.45, which was 6.65 higher than the previous day. The implied volatity was 26.98, the open interest changed by 12 which increased total open position to 117
On 17 Dec RELIANCE was trading at 1245.30. The strike last trading price was 44.8, which was -20.20 lower than the previous day. The implied volatity was 27.01, the open interest changed by 11 which increased total open position to 105
On 16 Dec RELIANCE was trading at 1268.30. The strike last trading price was 65, which was -7.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by -8 which decreased total open position to 94
On 13 Dec RELIANCE was trading at 1272.85. The strike last trading price was 72.95, which was 9.20 higher than the previous day. The implied volatity was 26.54, the open interest changed by 17 which increased total open position to 102
On 12 Dec RELIANCE was trading at 1262.90. The strike last trading price was 63.75, which was -15.75 lower than the previous day. The implied volatity was 28.11, the open interest changed by 20 which increased total open position to 85
On 11 Dec RELIANCE was trading at 1278.20. The strike last trading price was 79.5, which was -17.50 lower than the previous day. The implied volatity was 28.34, the open interest changed by 18 which increased total open position to 63
On 10 Dec RELIANCE was trading at 1284.85. The strike last trading price was 97, which was 0.00 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 9 Dec RELIANCE was trading at 1295.15. The strike last trading price was 97, which was -21.00 lower than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 46
On 6 Dec RELIANCE was trading at 1311.55. The strike last trading price was 118, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec RELIANCE was trading at 1322.05. The strike last trading price was 118, which was 7.50 higher than the previous day. The implied volatity was 16.58, the open interest changed by 0 which decreased total open position to 44
On 4 Dec RELIANCE was trading at 1308.95. The strike last trading price was 110.5, which was -7.55 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 45
On 3 Dec RELIANCE was trading at 1323.30. The strike last trading price was 118.05, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46
On 2 Dec RELIANCE was trading at 1309.15. The strike last trading price was 97.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 29 Nov RELIANCE was trading at 1292.20. The strike last trading price was 97.7, which was 12.70 higher than the previous day. The implied volatity was 26.39, the open interest changed by 7 which increased total open position to 46
On 28 Nov RELIANCE was trading at 1270.80. The strike last trading price was 85, which was -14.55 lower than the previous day. The implied volatity was 28.44, the open interest changed by -2 which decreased total open position to 39
On 27 Nov RELIANCE was trading at 1293.20. The strike last trading price was 99.55, which was 2.05 higher than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 41
On 26 Nov RELIANCE was trading at 1295.70. The strike last trading price was 97.5, which was 1.80 higher than the previous day. The implied volatity was 18.08, the open interest changed by 0 which decreased total open position to 41
On 25 Nov RELIANCE was trading at 1287.00. The strike last trading price was 95.7, which was 17.55 higher than the previous day. The implied volatity was 21.31, the open interest changed by -32 which decreased total open position to 40
On 22 Nov RELIANCE was trading at 1265.40. The strike last trading price was 78.15, which was 30.05 higher than the previous day. The implied volatity was 24.48, the open interest changed by -28 which decreased total open position to 44
On 21 Nov RELIANCE was trading at 1223.00. The strike last trading price was 48.1, which was -97.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 71 which increased total open position to 71
On 20 Nov RELIANCE was trading at 1241.65. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov RELIANCE was trading at 1241.65. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov RELIANCE was trading at 1260.75. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RELIANCE was trading at 1267.60. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RELIANCE was trading at 1252.05. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RELIANCE was trading at 1274.25. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RELIANCE was trading at 1272.70. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RELIANCE was trading at 1283.75. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RELIANCE was trading at 1305.65. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RELIANCE was trading at 1325.35. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RELIANCE was trading at 1305.30. The strike last trading price was 145.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RELIANCE was trading at 1302.15. The strike last trading price was 145.25, which was 145.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RELIANCE was trading at 1338.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 26DEC2024 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.62
Theta: -0.81
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1205.30 | 12.9 | 6.60 | 19.22 | 22,647 | 382 | 2,750 |
| 19 Dec | 1230.45 | 6.3 | 3.00 | 22.32 | 7,159 | 58 | 2,363 |
| 18 Dec | 1253.25 | 3.3 | -2.30 | 24.36 | 6,476 | -17 | 2,347 |
| 17 Dec | 1245.30 | 5.6 | 2.75 | 24.36 | 9,926 | 709 | 2,361 |
| 16 Dec | 1268.30 | 2.85 | 0.50 | 25.02 | 3,140 | 101 | 1,650 |
| 13 Dec | 1272.85 | 2.35 | -2.05 | 22.46 | 12,820 | -156 | 1,555 |
| 12 Dec | 1262.90 | 4.4 | 0.90 | 22.71 | 4,441 | 630 | 1,718 |
| 11 Dec | 1278.20 | 3.5 | -0.15 | 24.58 | 843 | 104 | 1,095 |
| 10 Dec | 1284.85 | 3.65 | 0.10 | 25.68 | 1,304 | 272 | 993 |
| 9 Dec | 1295.15 | 3.55 | 0.85 | 26.94 | 791 | 102 | 722 |
| 6 Dec | 1311.55 | 2.7 | -0.20 | 25.97 | 558 | 41 | 617 |
| 5 Dec | 1322.05 | 2.9 | -1.25 | 27.42 | 1,228 | 20 | 576 |
| 4 Dec | 1308.95 | 4.15 | 1.20 | 27.41 | 955 | -21 | 556 |
| 3 Dec | 1323.30 | 2.95 | -1.50 | 27.08 | 855 | -92 | 580 |
| 2 Dec | 1309.15 | 4.45 | -1.60 | 27.07 | 1,309 | 44 | 678 |
| 29 Nov | 1292.20 | 6.05 | -4.85 | 24.81 | 1,479 | 86 | 634 |
| 28 Nov | 1270.80 | 10.9 | 3.90 | 26.37 | 890 | 105 | 547 |
| 27 Nov | 1293.20 | 7 | -1.40 | 25.58 | 520 | 121 | 442 |
| 26 Nov | 1295.70 | 8.4 | 0.50 | 27.22 | 272 | 23 | 321 |
| 25 Nov | 1287.00 | 7.9 | -6.25 | 25.48 | 523 | 67 | 293 |
| 22 Nov | 1265.40 | 14.15 | -12.90 | 25.51 | 684 | 14 | 240 |
| 21 Nov | 1223.00 | 27.05 | 4.10 | 24.78 | 310 | 129 | 227 |
| 20 Nov | 1241.65 | 22.95 | 0.00 | 25.64 | 86 | 47 | 98 |
| 19 Nov | 1241.65 | 22.95 | 10.10 | 25.64 | 86 | 47 | 98 |
| 18 Nov | 1260.75 | 12.85 | 1.70 | 22.45 | 71 | 46 | 49 |
| 14 Nov | 1267.60 | 11.15 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 1252.05 | 11.15 | -4.55 | 18.99 | 2 | 0 | 1 |
| 12 Nov | 1274.25 | 15.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1272.70 | 15.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1283.75 | 15.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1305.65 | 15.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1325.35 | 15.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1305.30 | 15.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 1302.15 | 15.7 | 15.70 | 28.05 | 2 | 0 | 0 |
| 1 Nov | 1338.65 | 0 | 7.90 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 1210 expiring on 26DEC2024
Delta for 1210 PE is -0.52
Historical price for 1210 PE is as follows
On 20 Dec RELIANCE was trading at 1205.30. The strike last trading price was 12.9, which was 6.60 higher than the previous day. The implied volatity was 19.22, the open interest changed by 382 which increased total open position to 2750
On 19 Dec RELIANCE was trading at 1230.45. The strike last trading price was 6.3, which was 3.00 higher than the previous day. The implied volatity was 22.32, the open interest changed by 58 which increased total open position to 2363
On 18 Dec RELIANCE was trading at 1253.25. The strike last trading price was 3.3, which was -2.30 lower than the previous day. The implied volatity was 24.36, the open interest changed by -17 which decreased total open position to 2347
On 17 Dec RELIANCE was trading at 1245.30. The strike last trading price was 5.6, which was 2.75 higher than the previous day. The implied volatity was 24.36, the open interest changed by 709 which increased total open position to 2361
On 16 Dec RELIANCE was trading at 1268.30. The strike last trading price was 2.85, which was 0.50 higher than the previous day. The implied volatity was 25.02, the open interest changed by 101 which increased total open position to 1650
On 13 Dec RELIANCE was trading at 1272.85. The strike last trading price was 2.35, which was -2.05 lower than the previous day. The implied volatity was 22.46, the open interest changed by -156 which decreased total open position to 1555
On 12 Dec RELIANCE was trading at 1262.90. The strike last trading price was 4.4, which was 0.90 higher than the previous day. The implied volatity was 22.71, the open interest changed by 630 which increased total open position to 1718
On 11 Dec RELIANCE was trading at 1278.20. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was 24.58, the open interest changed by 104 which increased total open position to 1095
On 10 Dec RELIANCE was trading at 1284.85. The strike last trading price was 3.65, which was 0.10 higher than the previous day. The implied volatity was 25.68, the open interest changed by 272 which increased total open position to 993
On 9 Dec RELIANCE was trading at 1295.15. The strike last trading price was 3.55, which was 0.85 higher than the previous day. The implied volatity was 26.94, the open interest changed by 102 which increased total open position to 722
On 6 Dec RELIANCE was trading at 1311.55. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was 25.97, the open interest changed by 41 which increased total open position to 617
On 5 Dec RELIANCE was trading at 1322.05. The strike last trading price was 2.9, which was -1.25 lower than the previous day. The implied volatity was 27.42, the open interest changed by 20 which increased total open position to 576
On 4 Dec RELIANCE was trading at 1308.95. The strike last trading price was 4.15, which was 1.20 higher than the previous day. The implied volatity was 27.41, the open interest changed by -21 which decreased total open position to 556
On 3 Dec RELIANCE was trading at 1323.30. The strike last trading price was 2.95, which was -1.50 lower than the previous day. The implied volatity was 27.08, the open interest changed by -92 which decreased total open position to 580
On 2 Dec RELIANCE was trading at 1309.15. The strike last trading price was 4.45, which was -1.60 lower than the previous day. The implied volatity was 27.07, the open interest changed by 44 which increased total open position to 678
On 29 Nov RELIANCE was trading at 1292.20. The strike last trading price was 6.05, which was -4.85 lower than the previous day. The implied volatity was 24.81, the open interest changed by 86 which increased total open position to 634
On 28 Nov RELIANCE was trading at 1270.80. The strike last trading price was 10.9, which was 3.90 higher than the previous day. The implied volatity was 26.37, the open interest changed by 105 which increased total open position to 547
On 27 Nov RELIANCE was trading at 1293.20. The strike last trading price was 7, which was -1.40 lower than the previous day. The implied volatity was 25.58, the open interest changed by 121 which increased total open position to 442
On 26 Nov RELIANCE was trading at 1295.70. The strike last trading price was 8.4, which was 0.50 higher than the previous day. The implied volatity was 27.22, the open interest changed by 23 which increased total open position to 321
On 25 Nov RELIANCE was trading at 1287.00. The strike last trading price was 7.9, which was -6.25 lower than the previous day. The implied volatity was 25.48, the open interest changed by 67 which increased total open position to 293
On 22 Nov RELIANCE was trading at 1265.40. The strike last trading price was 14.15, which was -12.90 lower than the previous day. The implied volatity was 25.51, the open interest changed by 14 which increased total open position to 240
On 21 Nov RELIANCE was trading at 1223.00. The strike last trading price was 27.05, which was 4.10 higher than the previous day. The implied volatity was 24.78, the open interest changed by 129 which increased total open position to 227
On 20 Nov RELIANCE was trading at 1241.65. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 25.64, the open interest changed by 47 which increased total open position to 98
On 19 Nov RELIANCE was trading at 1241.65. The strike last trading price was 22.95, which was 10.10 higher than the previous day. The implied volatity was 25.64, the open interest changed by 47 which increased total open position to 98
On 18 Nov RELIANCE was trading at 1260.75. The strike last trading price was 12.85, which was 1.70 higher than the previous day. The implied volatity was 22.45, the open interest changed by 46 which increased total open position to 49
On 14 Nov RELIANCE was trading at 1267.60. The strike last trading price was 11.15, which was 0.00 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 13 Nov RELIANCE was trading at 1252.05. The strike last trading price was 11.15, which was -4.55 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 1
On 12 Nov RELIANCE was trading at 1274.25. The strike last trading price was 15.7, which was 0.00 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 Nov RELIANCE was trading at 1272.70. The strike last trading price was 15.7, which was 0.00 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 8 Nov RELIANCE was trading at 1283.75. The strike last trading price was 15.7, which was 0.00 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 7 Nov RELIANCE was trading at 1305.65. The strike last trading price was 15.7, which was 0.00 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 6 Nov RELIANCE was trading at 1325.35. The strike last trading price was 15.7, which was 0.00 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 5 Nov RELIANCE was trading at 1305.30. The strike last trading price was 15.7, which was 0.00 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 4 Nov RELIANCE was trading at 1302.15. The strike last trading price was 15.7, which was 15.70 higher than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RELIANCE was trading at 1338.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0
