RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
17 Apr 2025 04:12 PM IST
| RELIANCE 24APR2025 1310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.48
Theta: -0.79
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 17 Apr | 1274.50 | 3.85 | 1.35 | 21.45 | 11,678 | -365 | 2,081 | |||
| 16 Apr | 1239.30 | 2.4 | -1.15 | 28.17 | 3,871 | 132 | 2,456 | |||
| 15 Apr | 1240.10 | 3.6 | 0.1 | 29.16 | 3,379 | 161 | 2,329 | |||
| 11 Apr | 1218.95 | 3.55 | 0.8 | 28.89 | 2,099 | -90 | 2,168 | |||
| 9 Apr | 1185.35 | 2.85 | -0.1 | 32.57 | 806 | -11 | 2,257 | |||
| 8 Apr | 1182.20 | 2.95 | 0.05 | 33.14 | 1,655 | -69 | 2,273 | |||
| 7 Apr | 1165.70 | 2.95 | 0.55 | 34.16 | 2,599 | -429 | 2,374 | |||
| 4 Apr | 1204.70 | 2.45 | -3.55 | 23.39 | 4,447 | 604 | 2,821 | |||
| 3 Apr | 1248.70 | 6 | -1.4 | 19.58 | 1,535 | 93 | 2,219 | |||
| 2 Apr | 1251.15 | 7.35 | -1.65 | 19.79 | 2,096 | 159 | 2,127 | |||
| 1 Apr | 1252.60 | 9.1 | -8.55 | 20.62 | 4,720 | 94 | 1,968 | |||
| 28 Mar | 1275.10 | 17.6 | -4.1 | 20.68 | 5,625 | 363 | 1,874 | |||
| 27 Mar | 1278.20 | 22.3 | 2.15 | 21.95 | 2,512 | 231 | 1,508 | |||
| 26 Mar | 1273.05 | 19.95 | -6.2 | 22.36 | 1,064 | 80 | 1,279 | |||
| 25 Mar | 1285.45 | 25.65 | -7.45 | 21.78 | 1,264 | 261 | 1,205 | |||
| 24 Mar | 1302.10 | 33.3 | 11.6 | 20.77 | 2,125 | 564 | 956 | |||
| 21 Mar | 1276.35 | 22.25 | 3.8 | 20.02 | 512 | 170 | 390 | |||
| 20 Mar | 1269.15 | 18.45 | 4.85 | 19.51 | 435 | 88 | 227 | |||
| 19 Mar | 1247.15 | 13.6 | 1.7 | 20.34 | 100 | 68 | 139 | |||
| 18 Mar | 1238.80 | 12 | 0.15 | 20.43 | 36 | 10 | 70 | |||
| 17 Mar | 1238.85 | 12 | -2.2 | 19.77 | 77 | 29 | 59 | |||
| 13 Mar | 1247.90 | 14.6 | -2.5 | 19.40 | 8 | 1 | 29 | |||
| 12 Mar | 1257.05 | 17.65 | 2.75 | 19.19 | 18 | 7 | 29 | |||
| 11 Mar | 1247.30 | 14.9 | 0.9 | 18.90 | 10 | 3 | 23 | |||
| 10 Mar | 1238.40 | 13.6 | -6.45 | 19.58 | 29 | 9 | 20 | |||
| 7 Mar | 1249.80 | 20.05 | 2.4 | 21.26 | 21 | 11 | 11 | |||
| 6 Mar | 1209.60 | 17.65 | 0 | 4.87 | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 17.65 | 0 | 6.77 | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 17.65 | 0 | 6.79 | 0 | 0 | 0 | |||
| 28 Feb | 1200.10 | 17.65 | 0 | 5.25 | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1310 expiring on 24APR2025
Delta for 1310 CE is 0.19
Historical price for 1310 CE is as follows
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 3.85, which was 1.35 higher than the previous day. The implied volatity was 21.45, the open interest changed by -365 which decreased total open position to 2081
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 28.17, the open interest changed by 132 which increased total open position to 2456
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was 29.16, the open interest changed by 161 which increased total open position to 2329
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 3.55, which was 0.8 higher than the previous day. The implied volatity was 28.89, the open interest changed by -90 which decreased total open position to 2168
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 2.85, which was -0.1 lower than the previous day. The implied volatity was 32.57, the open interest changed by -11 which decreased total open position to 2257
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 33.14, the open interest changed by -69 which decreased total open position to 2273
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was 34.16, the open interest changed by -429 which decreased total open position to 2374
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 2.45, which was -3.55 lower than the previous day. The implied volatity was 23.39, the open interest changed by 604 which increased total open position to 2821
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 6, which was -1.4 lower than the previous day. The implied volatity was 19.58, the open interest changed by 93 which increased total open position to 2219
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was 19.79, the open interest changed by 159 which increased total open position to 2127
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 9.1, which was -8.55 lower than the previous day. The implied volatity was 20.62, the open interest changed by 94 which increased total open position to 1968
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 17.6, which was -4.1 lower than the previous day. The implied volatity was 20.68, the open interest changed by 363 which increased total open position to 1874
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 22.3, which was 2.15 higher than the previous day. The implied volatity was 21.95, the open interest changed by 231 which increased total open position to 1508
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 19.95, which was -6.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by 80 which increased total open position to 1279
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 25.65, which was -7.45 lower than the previous day. The implied volatity was 21.78, the open interest changed by 261 which increased total open position to 1205
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 33.3, which was 11.6 higher than the previous day. The implied volatity was 20.77, the open interest changed by 564 which increased total open position to 956
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 22.25, which was 3.8 higher than the previous day. The implied volatity was 20.02, the open interest changed by 170 which increased total open position to 390
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 18.45, which was 4.85 higher than the previous day. The implied volatity was 19.51, the open interest changed by 88 which increased total open position to 227
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 13.6, which was 1.7 higher than the previous day. The implied volatity was 20.34, the open interest changed by 68 which increased total open position to 139
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 12, which was 0.15 higher than the previous day. The implied volatity was 20.43, the open interest changed by 10 which increased total open position to 70
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 12, which was -2.2 lower than the previous day. The implied volatity was 19.77, the open interest changed by 29 which increased total open position to 59
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 14.6, which was -2.5 lower than the previous day. The implied volatity was 19.40, the open interest changed by 1 which increased total open position to 29
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 17.65, which was 2.75 higher than the previous day. The implied volatity was 19.19, the open interest changed by 7 which increased total open position to 29
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 14.9, which was 0.9 higher than the previous day. The implied volatity was 18.90, the open interest changed by 3 which increased total open position to 23
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 13.6, which was -6.45 lower than the previous day. The implied volatity was 19.58, the open interest changed by 9 which increased total open position to 20
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 20.05, which was 2.4 higher than the previous day. The implied volatity was 21.26, the open interest changed by 11 which increased total open position to 11
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 17.65, which was 0 lower than the previous day. The implied volatity was 4.87, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.77, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
On 28 Feb RELIANCE was trading at 1200.10. The strike last trading price was 17.65, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 24APR2025 1310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.56
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 1274.50 | 41.95 | -32.55 | 28.33 | 671 | -179 | 489 |
| 16 Apr | 1239.30 | 75 | 0.8 | 36.95 | 61 | -16 | 664 |
| 15 Apr | 1240.10 | 74.2 | -18.45 | 36.45 | 66 | -27 | 679 |
| 11 Apr | 1218.95 | 92.15 | -33.95 | 35.30 | 115 | -19 | 706 |
| 9 Apr | 1185.35 | 126.1 | -4 | 45.11 | 12 | 0 | 727 |
| 8 Apr | 1182.20 | 130.1 | -32.2 | 41.65 | 6 | 0 | 727 |
| 7 Apr | 1165.70 | 162.3 | 55.05 | 74.15 | 85 | -42 | 726 |
| 4 Apr | 1204.70 | 107.25 | 44.5 | 36.06 | 45 | 4 | 772 |
| 3 Apr | 1248.70 | 63.05 | 1.95 | 23.12 | 51 | 2 | 769 |
| 2 Apr | 1251.15 | 61.35 | 2.9 | 23.85 | 189 | -24 | 772 |
| 1 Apr | 1252.60 | 57.95 | 12.45 | 21.71 | 585 | 28 | 796 |
| 28 Mar | 1275.10 | 44.9 | 2.8 | 21.41 | 1,626 | 145 | 768 |
| 27 Mar | 1278.20 | 40.5 | -5.45 | 20.65 | 759 | 49 | 623 |
| 26 Mar | 1273.05 | 46.15 | 7.2 | 20.48 | 622 | 62 | 574 |
| 25 Mar | 1285.45 | 38.7 | 6.55 | 21.10 | 388 | 25 | 513 |
| 24 Mar | 1302.10 | 31.55 | -12.2 | 22.08 | 632 | 251 | 490 |
| 21 Mar | 1276.35 | 43.75 | -5.75 | 20.77 | 190 | 144 | 238 |
| 20 Mar | 1269.15 | 49.5 | -13.5 | 20.69 | 23 | 11 | 93 |
| 19 Mar | 1247.15 | 63.05 | -4.95 | 20.57 | 78 | 71 | 82 |
| 18 Mar | 1238.80 | 68 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 68 | 2 | 20.60 | 1 | 0 | 11 |
| 13 Mar | 1247.90 | 66 | -1 | 21.61 | 1 | 0 | 11 |
| 12 Mar | 1257.05 | 67 | -3.7 | 25.79 | 1 | 0 | 11 |
| 11 Mar | 1247.30 | 70.7 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 70.7 | 0 | 0.00 | 0 | 11 | 0 |
| 7 Mar | 1249.80 | 70.7 | -35.5 | 23.73 | 17 | 11 | 11 |
| 6 Mar | 1209.60 | 106.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 106.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 106.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1200.10 | 106.2 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1310 expiring on 24APR2025
Delta for 1310 PE is -0.75
Historical price for 1310 PE is as follows
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 41.95, which was -32.55 lower than the previous day. The implied volatity was 28.33, the open interest changed by -179 which decreased total open position to 489
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 75, which was 0.8 higher than the previous day. The implied volatity was 36.95, the open interest changed by -16 which decreased total open position to 664
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 74.2, which was -18.45 lower than the previous day. The implied volatity was 36.45, the open interest changed by -27 which decreased total open position to 679
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 92.15, which was -33.95 lower than the previous day. The implied volatity was 35.30, the open interest changed by -19 which decreased total open position to 706
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 126.1, which was -4 lower than the previous day. The implied volatity was 45.11, the open interest changed by 0 which decreased total open position to 727
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 130.1, which was -32.2 lower than the previous day. The implied volatity was 41.65, the open interest changed by 0 which decreased total open position to 727
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 162.3, which was 55.05 higher than the previous day. The implied volatity was 74.15, the open interest changed by -42 which decreased total open position to 726
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 107.25, which was 44.5 higher than the previous day. The implied volatity was 36.06, the open interest changed by 4 which increased total open position to 772
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 63.05, which was 1.95 higher than the previous day. The implied volatity was 23.12, the open interest changed by 2 which increased total open position to 769
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 61.35, which was 2.9 higher than the previous day. The implied volatity was 23.85, the open interest changed by -24 which decreased total open position to 772
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 57.95, which was 12.45 higher than the previous day. The implied volatity was 21.71, the open interest changed by 28 which increased total open position to 796
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 44.9, which was 2.8 higher than the previous day. The implied volatity was 21.41, the open interest changed by 145 which increased total open position to 768
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 40.5, which was -5.45 lower than the previous day. The implied volatity was 20.65, the open interest changed by 49 which increased total open position to 623
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 46.15, which was 7.2 higher than the previous day. The implied volatity was 20.48, the open interest changed by 62 which increased total open position to 574
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 38.7, which was 6.55 higher than the previous day. The implied volatity was 21.10, the open interest changed by 25 which increased total open position to 513
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 31.55, which was -12.2 lower than the previous day. The implied volatity was 22.08, the open interest changed by 251 which increased total open position to 490
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 43.75, which was -5.75 lower than the previous day. The implied volatity was 20.77, the open interest changed by 144 which increased total open position to 238
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 49.5, which was -13.5 lower than the previous day. The implied volatity was 20.69, the open interest changed by 11 which increased total open position to 93
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 63.05, which was -4.95 lower than the previous day. The implied volatity was 20.57, the open interest changed by 71 which increased total open position to 82
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 68, 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 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 68, which was 2 higher than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 11
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 66, which was -1 lower than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 11
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 67, which was -3.7 lower than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 11
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 70.7, 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 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 70.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 70.7, which was -35.5 lower than the previous day. The implied volatity was 23.73, the open interest changed by 11 which increased total open position to 11
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 106.2, 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 106.2, 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 106.2, 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 Feb RELIANCE was trading at 1200.10. The strike last trading price was 106.2, 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
