RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
25 Apr 2025 04:12 PM IST
| RELIANCE 29MAY2025 1290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 1.51
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1300.40 | 47 | -0.8 | 21.85 | 6,056 | 666 | 1,902 | |||
| 24 Apr | 1301.60 | 48.7 | 0.6 | 21.49 | 2,980 | 448 | 1,239 | |||
| 23 Apr | 1300.00 | 48.2 | 4.6 | 23.29 | 1,737 | 123 | 798 | |||
| 22 Apr | 1291.20 | 43.25 | -2.35 | 22.67 | 1,048 | 242 | 673 | |||
| 21 Apr | 1295.50 | 45.5 | 12.15 | 21.42 | 1,311 | 302 | 432 | |||
| 17 Apr | 1274.50 | 33.9 | 13.4 | 20.31 | 374 | 43 | 129 | |||
|
|
||||||||||
| 16 Apr | 1239.30 | 20.2 | -0.7 | 20.73 | 95 | 48 | 86 | |||
| 15 Apr | 1240.10 | 20.9 | 1.8 | 20.50 | 46 | 15 | 39 | |||
| 11 Apr | 1218.95 | 19.1 | 5.65 | 22.31 | 34 | 12 | 24 | |||
| 9 Apr | 1185.35 | 12.7 | -0.15 | 23.28 | 9 | 0 | 13 | |||
| 8 Apr | 1182.20 | 12.85 | -0.4 | 24.22 | 6 | 1 | 13 | |||
| 7 Apr | 1165.70 | 13.25 | 0.4 | 26.08 | 7 | 5 | 11 | |||
| 4 Apr | 1204.70 | 12.85 | -36.85 | 19.25 | 4 | 0 | 6 | |||
| 3 Apr | 1248.70 | 49.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 49.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 49.7 | 0 | 0.00 | 0 | 4 | 0 | |||
| 28 Mar | 1275.10 | 49.7 | -6.85 | 22.39 | 6 | 4 | 4 | |||
For Reliance Industries Ltd - strike price 1290 expiring on 29MAY2025
Delta for 1290 CE is 0.62
Historical price for 1290 CE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 47, which was -0.8 lower than the previous day. The implied volatity was 21.85, the open interest changed by 666 which increased total open position to 1902
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 48.7, which was 0.6 higher than the previous day. The implied volatity was 21.49, the open interest changed by 448 which increased total open position to 1239
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 48.2, which was 4.6 higher than the previous day. The implied volatity was 23.29, the open interest changed by 123 which increased total open position to 798
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 43.25, which was -2.35 lower than the previous day. The implied volatity was 22.67, the open interest changed by 242 which increased total open position to 673
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 45.5, which was 12.15 higher than the previous day. The implied volatity was 21.42, the open interest changed by 302 which increased total open position to 432
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 33.9, which was 13.4 higher than the previous day. The implied volatity was 20.31, the open interest changed by 43 which increased total open position to 129
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 20.2, which was -0.7 lower than the previous day. The implied volatity was 20.73, the open interest changed by 48 which increased total open position to 86
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 20.9, which was 1.8 higher than the previous day. The implied volatity was 20.50, the open interest changed by 15 which increased total open position to 39
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 19.1, which was 5.65 higher than the previous day. The implied volatity was 22.31, the open interest changed by 12 which increased total open position to 24
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 12.7, which was -0.15 lower than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 13
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 12.85, which was -0.4 lower than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 13
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 13.25, which was 0.4 higher than the previous day. The implied volatity was 26.08, the open interest changed by 5 which increased total open position to 11
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 12.85, which was -36.85 lower than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 6
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 49.7, 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 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 49.7, 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 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 49.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 49.7, which was -6.85 lower than the previous day. The implied volatity was 22.39, the open interest changed by 4 which increased total open position to 4
| RELIANCE 29MAY2025 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 1.53
Theta: -0.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1300.40 | 29.5 | -0.35 | 25.44 | 10,272 | 568 | 2,627 |
| 24 Apr | 1301.60 | 29.5 | -2.45 | 25.80 | 4,579 | 1,035 | 2,056 |
| 23 Apr | 1300.00 | 32.15 | -4.05 | 25.58 | 1,509 | 447 | 1,027 |
| 22 Apr | 1291.20 | 36 | 1.8 | 25.61 | 955 | 284 | 579 |
| 21 Apr | 1295.50 | 33.9 | -8.25 | 25.76 | 527 | 270 | 289 |
| 17 Apr | 1274.50 | 41.9 | -10.35 | 23.65 | 28 | 18 | 18 |
| 16 Apr | 1239.30 | 52.25 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1240.10 | 52.25 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 1218.95 | 52.25 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1185.35 | 52.25 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1182.20 | 52.25 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1165.70 | 52.25 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1204.70 | 52.25 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1248.70 | 52.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1251.15 | 52.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1252.60 | 52.25 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1275.10 | 52.25 | 0 | 0.34 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1290 expiring on 29MAY2025
Delta for 1290 PE is -0.39
Historical price for 1290 PE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 29.5, which was -0.35 lower than the previous day. The implied volatity was 25.44, the open interest changed by 568 which increased total open position to 2627
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 29.5, which was -2.45 lower than the previous day. The implied volatity was 25.80, the open interest changed by 1035 which increased total open position to 2056
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 32.15, which was -4.05 lower than the previous day. The implied volatity was 25.58, the open interest changed by 447 which increased total open position to 1027
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 36, which was 1.8 higher than the previous day. The implied volatity was 25.61, the open interest changed by 284 which increased total open position to 579
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 33.9, which was -8.25 lower than the previous day. The implied volatity was 25.76, the open interest changed by 270 which increased total open position to 289
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 41.9, which was -10.35 lower than the previous day. The implied volatity was 23.65, the open interest changed by 18 which increased total open position to 18
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 52.25, 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 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
