`
Related Pages for RELIANCE
[--[65.84.65.76]--]
RELIANCE
Reliance Industries Ltd
1300.4 -1.19 (-0.09%)

Back to Option Chain

Historical option data for RELIANCE

25 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RELIANCE 29MAY2025 1270 CE
Delta: 0.70
Vega: 1.38
Theta: -0.69
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
25 Apr 1300.40 60.6 0.5 22.57 1,042 -62 559
24 Apr 1301.60 61.5 1.25 21.45 842 204 621
23 Apr 1300.00 60.95 5.75 23.75 391 118 419
22 Apr 1291.20 54.8 -3.2 22.72 444 136 303
21 Apr 1295.50 57.65 13.7 21.44 608 18 160
17 Apr 1274.50 44.5 17.1 20.49 733 76 141
16 Apr 1239.30 27.35 -0.65 20.66 82 34 65
15 Apr 1240.10 28 2.75 20.31 41 15 30
11 Apr 1218.95 25.4 7.8 22.13 22 10 15
9 Apr 1185.35 17.6 -49.25 23.58 5 1 1
8 Apr 1182.20 66.85 0 4.37 0 0 0
7 Apr 1165.70 66.85 0 4.95 0 0 0
4 Apr 1204.70 66.85 0 2.76 0 0 0
3 Apr 1248.70 66.85 0 0.14 0 0 0
2 Apr 1251.15 66.85 0 - 0 0 0
1 Apr 1252.60 66.85 0 - 0 0 0
28 Mar 1275.10 66.85 0 - 0 0 0

For Reliance Industries Ltd - strike price 1270 expiring on 29MAY2025

Delta for 1270 CE is 0.70

Historical price for 1270 CE is as follows

On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 60.6, which was 0.5 higher than the previous day. The implied volatity was 22.57, the open interest changed by -62 which decreased total open position to 559


On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 61.5, which was 1.25 higher than the previous day. The implied volatity was 21.45, the open interest changed by 204 which increased total open position to 621


On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 60.95, which was 5.75 higher than the previous day. The implied volatity was 23.75, the open interest changed by 118 which increased total open position to 419


On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 54.8, which was -3.2 lower than the previous day. The implied volatity was 22.72, the open interest changed by 136 which increased total open position to 303


On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 57.65, which was 13.7 higher than the previous day. The implied volatity was 21.44, the open interest changed by 18 which increased total open position to 160


On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 44.5, which was 17.1 higher than the previous day. The implied volatity was 20.49, the open interest changed by 76 which increased total open position to 141


On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 27.35, which was -0.65 lower than the previous day. The implied volatity was 20.66, the open interest changed by 34 which increased total open position to 65


On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 28, which was 2.75 higher than the previous day. The implied volatity was 20.31, the open interest changed by 15 which increased total open position to 30


On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 25.4, which was 7.8 higher than the previous day. The implied volatity was 22.13, the open interest changed by 10 which increased total open position to 15


On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 17.6, which was -49.25 lower than the previous day. The implied volatity was 23.58, the open interest changed by 1 which increased total open position to 1


On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 66.85, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0


On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 66.85, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0


On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 66.85, which was 0 lower than the previous day. The implied volatity was 2.76, 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 66.85, which was 0 lower than the previous day. The implied volatity was 0.14, 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 66.85, 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 66.85, 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 66.85, 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 1270 PE
Delta: -0.32
Vega: 1.43
Theta: -0.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
25 Apr 1300.40 22.85 0.15 26.14 5,054 99 1,085
24 Apr 1301.60 22.55 -2.25 26.19 1,957 392 985
23 Apr 1300.00 25 -3.25 26.13 693 189 594
22 Apr 1291.20 28.25 2.45 26.15 538 188 405
21 Apr 1295.50 26.05 -6.2 25.89 756 40 217
17 Apr 1274.50 32.55 -18.55 23.81 244 118 177
16 Apr 1239.30 51.25 8.5 24.69 89 59 59
15 Apr 1240.10 42.75 0 - 0 0 0
11 Apr 1218.95 42.75 0 - 0 0 0
9 Apr 1185.35 42.75 0 - 0 0 0
8 Apr 1182.20 42.75 0 - 0 0 0
7 Apr 1165.70 42.75 0 - 0 0 0
4 Apr 1204.70 42.75 0 - 0 0 0
3 Apr 1248.70 42.75 0 - 0 0 0
2 Apr 1251.15 42.75 0 0.10 0 0 0
1 Apr 1252.60 42.75 0 0.28 0 0 0
28 Mar 1275.10 42.75 0 1.40 0 0 0

For Reliance Industries Ltd - strike price 1270 expiring on 29MAY2025

Delta for 1270 PE is -0.32

Historical price for 1270 PE is as follows

On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 22.85, which was 0.15 higher than the previous day. The implied volatity was 26.14, the open interest changed by 99 which increased total open position to 1085


On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 22.55, which was -2.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by 392 which increased total open position to 985


On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 25, which was -3.25 lower than the previous day. The implied volatity was 26.13, the open interest changed by 189 which increased total open position to 594


On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 28.25, which was 2.45 higher than the previous day. The implied volatity was 26.15, the open interest changed by 188 which increased total open position to 405


On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 26.05, which was -6.2 lower than the previous day. The implied volatity was 25.89, the open interest changed by 40 which increased total open position to 217


On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 32.55, which was -18.55 lower than the previous day. The implied volatity was 23.81, the open interest changed by 118 which increased total open position to 177


On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 51.25, which was 8.5 higher than the previous day. The implied volatity was 24.69, the open interest changed by 59 which increased total open position to 59


On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 42.75, 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 Apr RELIANCE was trading at 1218.95. The strike last trading price was 42.75, 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 1185.35. The strike last trading price was 42.75, 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 1182.20. The strike last trading price was 42.75, 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 1165.70. The strike last trading price was 42.75, 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 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 42.75, 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 42.75, 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 42.75, which was 0 lower than the previous day. The implied volatity was 0.10, 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 42.75, which was 0 lower than the previous day. The implied volatity was 0.28, 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 42.75, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0