`
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 1300 CE
Delta: 0.57
Vega: 1.56
Theta: -0.69
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
25 Apr 1300.40 41 -1.15 21.62 39,265 509 9,374
24 Apr 1301.60 43.15 0.65 21.63 15,212 1,104 8,865
23 Apr 1300.00 42.5 4.45 23.12 12,056 900 7,759
22 Apr 1291.20 37.5 -2.5 22.28 7,104 1,193 6,854
21 Apr 1295.50 40.05 11.15 21.40 10,266 573 5,676
17 Apr 1274.50 29.15 11.85 20.15 8,641 612 5,099
16 Apr 1239.30 16.85 -1 20.52 2,528 168 4,471
15 Apr 1240.10 17.95 1.9 20.61 4,609 -35 4,303
11 Apr 1218.95 16.35 4.8 22.24 3,222 405 4,338
9 Apr 1185.35 11.7 0.25 23.98 1,318 243 3,932
8 Apr 1182.20 11.2 0.15 24.33 1,760 156 3,678
7 Apr 1165.70 11.3 -0.15 25.68 3,132 147 3,526
4 Apr 1204.70 11.8 -9.75 19.76 3,544 280 3,379
3 Apr 1248.70 21.4 -2 17.72 1,031 191 3,099
2 Apr 1251.15 23.25 -2.15 17.77 1,226 200 2,908
1 Apr 1252.60 25.5 -11.4 18.30 1,032 221 2,707
28 Mar 1275.10 35.95 -3.95 18.10 1,914 624 2,486
27 Mar 1278.20 40.5 2.7 18.58 220 23 1,862
26 Mar 1273.05 37.1 -8.65 18.92 873 370 1,837
25 Mar 1285.45 45.6 -8 19.19 274 28 1,467
24 Mar 1302.10 53.55 14.2 17.93 432 66 1,438
21 Mar 1276.35 39.25 3.1 17.31 239 22 1,372
20 Mar 1269.15 35.7 6.8 17.63 194 31 1,350
19 Mar 1247.15 28.55 1.8 18.30 164 74 1,318
18 Mar 1238.80 28 1.55 19.37 187 89 1,244
17 Mar 1238.85 26.85 -2.95 18.34 108 51 1,154
13 Mar 1247.90 30.2 -3.1 18.21 256 188 1,102
12 Mar 1257.05 33.05 1.25 17.50 46 -13 915
11 Mar 1247.30 31.1 2.1 18.14 59 7 929
10 Mar 1238.40 29 -5.05 18.77 62 -4 921
7 Mar 1249.80 33.85 14.8 18.83 436 127 925
6 Mar 1209.60 18.55 5.85 17.50 281 107 798
5 Mar 1175.60 13 1.45 19.12 255 187 690
3 Mar 1171.25 12.6 -7.35 18.99 258 195 326

For Reliance Industries Ltd - strike price 1300 expiring on 29MAY2025

Delta for 1300 CE is 0.57

Historical price for 1300 CE is as follows

On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 41, which was -1.15 lower than the previous day. The implied volatity was 21.62, the open interest changed by 509 which increased total open position to 9374


On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 43.15, which was 0.65 higher than the previous day. The implied volatity was 21.63, the open interest changed by 1104 which increased total open position to 8865


On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 42.5, which was 4.45 higher than the previous day. The implied volatity was 23.12, the open interest changed by 900 which increased total open position to 7759


On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 37.5, which was -2.5 lower than the previous day. The implied volatity was 22.28, the open interest changed by 1193 which increased total open position to 6854


On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 40.05, which was 11.15 higher than the previous day. The implied volatity was 21.40, the open interest changed by 573 which increased total open position to 5676


On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 29.15, which was 11.85 higher than the previous day. The implied volatity was 20.15, the open interest changed by 612 which increased total open position to 5099


On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 16.85, which was -1 lower than the previous day. The implied volatity was 20.52, the open interest changed by 168 which increased total open position to 4471


On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 17.95, which was 1.9 higher than the previous day. The implied volatity was 20.61, the open interest changed by -35 which decreased total open position to 4303


On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 16.35, which was 4.8 higher than the previous day. The implied volatity was 22.24, the open interest changed by 405 which increased total open position to 4338


On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 11.7, which was 0.25 higher than the previous day. The implied volatity was 23.98, the open interest changed by 243 which increased total open position to 3932


On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 11.2, which was 0.15 higher than the previous day. The implied volatity was 24.33, the open interest changed by 156 which increased total open position to 3678


On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 11.3, which was -0.15 lower than the previous day. The implied volatity was 25.68, the open interest changed by 147 which increased total open position to 3526


On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 11.8, which was -9.75 lower than the previous day. The implied volatity was 19.76, the open interest changed by 280 which increased total open position to 3379


On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 21.4, which was -2 lower than the previous day. The implied volatity was 17.72, the open interest changed by 191 which increased total open position to 3099


On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 23.25, which was -2.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 200 which increased total open position to 2908


On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 25.5, which was -11.4 lower than the previous day. The implied volatity was 18.30, the open interest changed by 221 which increased total open position to 2707


On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 35.95, which was -3.95 lower than the previous day. The implied volatity was 18.10, the open interest changed by 624 which increased total open position to 2486


On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 40.5, which was 2.7 higher than the previous day. The implied volatity was 18.58, the open interest changed by 23 which increased total open position to 1862


On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 37.1, which was -8.65 lower than the previous day. The implied volatity was 18.92, the open interest changed by 370 which increased total open position to 1837


On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 45.6, which was -8 lower than the previous day. The implied volatity was 19.19, the open interest changed by 28 which increased total open position to 1467


On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 53.55, which was 14.2 higher than the previous day. The implied volatity was 17.93, the open interest changed by 66 which increased total open position to 1438


On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 39.25, which was 3.1 higher than the previous day. The implied volatity was 17.31, the open interest changed by 22 which increased total open position to 1372


On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 35.7, which was 6.8 higher than the previous day. The implied volatity was 17.63, the open interest changed by 31 which increased total open position to 1350


On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 28.55, which was 1.8 higher than the previous day. The implied volatity was 18.30, the open interest changed by 74 which increased total open position to 1318


On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 28, which was 1.55 higher than the previous day. The implied volatity was 19.37, the open interest changed by 89 which increased total open position to 1244


On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 26.85, which was -2.95 lower than the previous day. The implied volatity was 18.34, the open interest changed by 51 which increased total open position to 1154


On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 30.2, which was -3.1 lower than the previous day. The implied volatity was 18.21, the open interest changed by 188 which increased total open position to 1102


On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 33.05, which was 1.25 higher than the previous day. The implied volatity was 17.50, the open interest changed by -13 which decreased total open position to 915


On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 31.1, which was 2.1 higher than the previous day. The implied volatity was 18.14, the open interest changed by 7 which increased total open position to 929


On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 29, which was -5.05 lower than the previous day. The implied volatity was 18.77, the open interest changed by -4 which decreased total open position to 921


On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 33.85, which was 14.8 higher than the previous day. The implied volatity was 18.83, the open interest changed by 127 which increased total open position to 925


On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 18.55, which was 5.85 higher than the previous day. The implied volatity was 17.50, the open interest changed by 107 which increased total open position to 798


On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 13, which was 1.45 higher than the previous day. The implied volatity was 19.12, the open interest changed by 187 which increased total open position to 690


On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 12.6, which was -7.35 lower than the previous day. The implied volatity was 18.99, the open interest changed by 195 which increased total open position to 326


RELIANCE 29MAY2025 1300 PE
Delta: -0.43
Vega: 1.56
Theta: -0.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
25 Apr 1300.40 33.4 -0.55 25.12 25,264 1,392 6,553
24 Apr 1301.60 33.5 -2.45 25.60 8,427 1,561 5,157
23 Apr 1300.00 36.45 -4.1 25.42 4,813 614 3,604
22 Apr 1291.20 41.2 3.75 25.83 4,058 1,011 3,012
21 Apr 1295.50 38.1 -8.7 25.46 2,950 888 1,991
17 Apr 1274.50 47.15 -23.2 23.58 1,250 376 1,060
16 Apr 1239.30 71.25 1.95 25.46 219 56 683
15 Apr 1240.10 68.7 -18.85 24.37 561 243 627
11 Apr 1218.95 87.4 -27.45 27.45 96 32 384
9 Apr 1185.35 114.85 2.2 30.14 27 3 352
8 Apr 1182.20 112.65 -21.35 24.77 22 5 349
7 Apr 1165.70 134 38.65 34.87 103 -20 340
4 Apr 1204.70 95.2 36.2 25.52 151 38 360
3 Apr 1248.70 59 1.9 20.87 76 21 323
2 Apr 1251.15 57.15 1.3 20.93 105 25 302
1 Apr 1252.60 55.2 9.45 20.46 108 18 276
28 Mar 1275.10 47 3.45 21.42 273 64 258
27 Mar 1278.20 42.9 -2.9 20.77 104 27 193
26 Mar 1273.05 45.8 5.55 19.96 65 17 166
25 Mar 1285.45 39.55 3.75 20.19 156 112 149
24 Mar 1302.10 35.65 -68.35 21.72 58 37 37
21 Mar 1276.35 104 0 0.13 0 0 0
20 Mar 1269.15 104 0 - 0 0 0
19 Mar 1247.15 104 0 - 0 0 0
18 Mar 1238.80 104 0 - 0 0 0
17 Mar 1238.85 104 0 - 0 0 0
13 Mar 1247.90 104 0 - 0 0 0
12 Mar 1257.05 104 0 - 0 0 0
11 Mar 1247.30 104 0 - 0 0 0
10 Mar 1238.40 104 0 - 0 0 0
7 Mar 1249.80 104 0 - 0 0 0
6 Mar 1209.60 104 0 - 0 0 0
5 Mar 1175.60 104 0 - 0 0 0
3 Mar 1171.25 104 0 - 0 0 0

For Reliance Industries Ltd - strike price 1300 expiring on 29MAY2025

Delta for 1300 PE is -0.43

Historical price for 1300 PE is as follows

On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 33.4, which was -0.55 lower than the previous day. The implied volatity was 25.12, the open interest changed by 1392 which increased total open position to 6553


On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 33.5, which was -2.45 lower than the previous day. The implied volatity was 25.60, the open interest changed by 1561 which increased total open position to 5157


On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 36.45, which was -4.1 lower than the previous day. The implied volatity was 25.42, the open interest changed by 614 which increased total open position to 3604


On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 41.2, which was 3.75 higher than the previous day. The implied volatity was 25.83, the open interest changed by 1011 which increased total open position to 3012


On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 38.1, which was -8.7 lower than the previous day. The implied volatity was 25.46, the open interest changed by 888 which increased total open position to 1991


On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 47.15, which was -23.2 lower than the previous day. The implied volatity was 23.58, the open interest changed by 376 which increased total open position to 1060


On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 71.25, which was 1.95 higher than the previous day. The implied volatity was 25.46, the open interest changed by 56 which increased total open position to 683


On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 68.7, which was -18.85 lower than the previous day. The implied volatity was 24.37, the open interest changed by 243 which increased total open position to 627


On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 87.4, which was -27.45 lower than the previous day. The implied volatity was 27.45, the open interest changed by 32 which increased total open position to 384


On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 114.85, which was 2.2 higher than the previous day. The implied volatity was 30.14, the open interest changed by 3 which increased total open position to 352


On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 112.65, which was -21.35 lower than the previous day. The implied volatity was 24.77, the open interest changed by 5 which increased total open position to 349


On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 134, which was 38.65 higher than the previous day. The implied volatity was 34.87, the open interest changed by -20 which decreased total open position to 340


On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 95.2, which was 36.2 higher than the previous day. The implied volatity was 25.52, the open interest changed by 38 which increased total open position to 360


On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 59, which was 1.9 higher than the previous day. The implied volatity was 20.87, the open interest changed by 21 which increased total open position to 323


On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 57.15, which was 1.3 higher than the previous day. The implied volatity was 20.93, the open interest changed by 25 which increased total open position to 302


On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 55.2, which was 9.45 higher than the previous day. The implied volatity was 20.46, the open interest changed by 18 which increased total open position to 276


On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 47, which was 3.45 higher than the previous day. The implied volatity was 21.42, the open interest changed by 64 which increased total open position to 258


On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 42.9, which was -2.9 lower than the previous day. The implied volatity was 20.77, the open interest changed by 27 which increased total open position to 193


On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 45.8, which was 5.55 higher than the previous day. The implied volatity was 19.96, the open interest changed by 17 which increased total open position to 166


On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 39.55, which was 3.75 higher than the previous day. The implied volatity was 20.19, the open interest changed by 112 which increased total open position to 149


On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 35.65, which was -68.35 lower than the previous day. The implied volatity was 21.72, the open interest changed by 37 which increased total open position to 37


On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 104, which was 0 lower than the previous day. The implied volatity was 0.13, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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