Historical option data for RELIANCE
12 Jun 2026 04:10 PM IST
| RELIANCE 30-Jun-2026 (17d) 1310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -0.89
Gamma: 0.00529
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1293.00 | 25.35 | 11.35 (81.07%) | 25.81 | 9,462 | -798 | 3,388 | |||||||||
| 11 Jun | 1263.00 | 13.75 | -0.25 (-1.79%) | 25.64 | 7,687 | -102 | 4,191 | |||||||||
| 10 Jun | 1258.80 | 13.9 | -4.1 (-22.78%) | 26.7 | 11,688 | 511 | 4,294 | |||||||||
| 9 Jun | 1269.20 | 19.1 | 1.1 (6.11%) | 26.64 | 5,123 | 79 | 3,773 | |||||||||
| 8 Jun | 1263.30 | 17.35 | -13.65 (-44.03%) | 27.33 | 4,619 | 349 | 3,705 | |||||||||
| 5 Jun | 1291.00 | 30.45 | -4.55 (-13.00%) | 27.02 | 7,145 | 346 | 3,369 | |||||||||
| 4 Jun | 1303.70 | 34.8 | -5.05 (-12.67%) | 23.52 | 11,083 | 1,481 | 3,038 | |||||||||
| 3 Jun | 1313.20 | 39.05 | -2.3 (-5.56%) | 24.71 | 10,616 | 535 | 1,580 | |||||||||
| 2 Jun | 1314.60 | 43.2 | -0.5 (-1.14%) | 23.62 | 7,576 | 401 | 1,072 | |||||||||
| 1 Jun | 1320.00 | 43.95 | -4.35 (-9.01%) | 23.85 | 774 | 132 | 670 | |||||||||
| 29 May | 1321.20 | 48.1 | -19.3 (-28.64%) | 25.96 | 1,493 | 375 | 545 | |||||||||
| 27 May | 1350.50 | 68.1 | -2.45 (-3.47%) | 23.55 | 38 | -1 | 170 | |||||||||
| 26 May | 1356.30 | 72.05 | -8.3 (-10.33%) | 23.83 | 85 | 76 | 173 | |||||||||
| 25 May | 1367.00 | 80.75 | -1.15 (-1.40%) | 24.47 | 36 | 7 | 91 | |||||||||
| 22 May | 1354.50 | 81.9 | 4.9 (6.36%) | 26.15 | 36 | 32 | 84 | |||||||||
| 21 May | 1349.60 | 77 | -6.85 (-8.17%) | 26.65 | 13 | 7 | 52 | |||||||||
| 20 May | 1359.70 | 83.85 | 23.2 (38.25%) | 28.44 | 57 | 19 | 45 | |||||||||
| 19 May | 1322.70 | 59.7 | -11.3 (-15.92%) | 27.16 | 31 | 22 | 25 | |||||||||
| 18 May | 1335.90 | 71 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 1336.40 | 71 | -45 (-38.79%) | 27.38 | 3 | 1 | 1 | |||||||||
| 14 May | 1361.80 | 0 | -116 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1358.80 | 0 | -116 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1364.00 | 0 | -116 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1388.20 | 0 | -116 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1435.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1436.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1437.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1463.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1463.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1430.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1425.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1310 expiring on 30JUN2026
Delta for 1310 CE is 0.46
Historical price for 1310 CE is as follows
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 25.35, which was 11.35 higher than the previous day. The implied volatity was 25.81, the open interest changed by -798 which decreased total open position to 3388
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 13.75, which was -0.25 lower than the previous day. The implied volatity was 25.64, the open interest changed by -102 which decreased total open position to 4191
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 13.9, which was -4.1 lower than the previous day. The implied volatity was 26.7, the open interest changed by 511 which increased total open position to 4294
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 19.1, which was 1.1 higher than the previous day. The implied volatity was 26.64, the open interest changed by 79 which increased total open position to 3773
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 17.35, which was -13.65 lower than the previous day. The implied volatity was 27.33, the open interest changed by 349 which increased total open position to 3705
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 30.45, which was -4.55 lower than the previous day. The implied volatity was 27.02, the open interest changed by 346 which increased total open position to 3369
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 34.8, which was -5.05 lower than the previous day. The implied volatity was 23.52, the open interest changed by 1481 which increased total open position to 3038
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 39.05, which was -2.3 lower than the previous day. The implied volatity was 24.71, the open interest changed by 535 which increased total open position to 1580
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 43.2, which was -0.5 lower than the previous day. The implied volatity was 23.62, the open interest changed by 401 which increased total open position to 1072
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 43.95, which was -4.35 lower than the previous day. The implied volatity was 23.85, the open interest changed by 132 which increased total open position to 670
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 48.1, which was -19.3 lower than the previous day. The implied volatity was 25.96, the open interest changed by 375 which increased total open position to 545
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 68.1, which was -2.45 lower than the previous day. The implied volatity was 23.55, the open interest changed by -1 which decreased total open position to 170
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 72.05, which was -8.3 lower than the previous day. The implied volatity was 23.83, the open interest changed by 76 which increased total open position to 173
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 80.75, which was -1.15 lower than the previous day. The implied volatity was 24.47, the open interest changed by 7 which increased total open position to 91
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 81.9, which was 4.9 higher than the previous day. The implied volatity was 26.15, the open interest changed by 32 which increased total open position to 84
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 77, which was -6.85 lower than the previous day. The implied volatity was 26.65, the open interest changed by 7 which increased total open position to 52
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 83.85, which was 23.2 higher than the previous day. The implied volatity was 28.44, the open interest changed by 19 which increased total open position to 45
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 59.7, which was -11.3 lower than the previous day. The implied volatity was 27.16, the open interest changed by 22 which increased total open position to 25
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 71, which was -45 lower than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 1
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 0, which was -116 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 0, which was -116 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 0, which was -116 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 0, which was -116 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 0, 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 May RELIANCE was trading at 1436.20. The strike last trading price was 0, 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 May RELIANCE was trading at 1437.90. The strike last trading price was 0, 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 May RELIANCE was trading at 1463.60. The strike last trading price was 0, 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 May RELIANCE was trading at 1463.10. The strike last trading price was 0, 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 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 0, 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 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 0, 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 30-Jun-2026 (17d) 1310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.01
Theta: -0.62
Gamma: 0.00576
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1293.00 | 32.95 | -23.25 (-41.37%) | 23.69 | 1,432 | 3 | 1,670 |
| 11 Jun | 1263.00 | 56.55 | -3.55 (-5.91%) | 26.62 | 326 | -25 | 1,669 |
| 10 Jun | 1258.80 | 62.05 | 12.4 (24.97%) | 27 | 1,757 | -44 | 1,697 |
| 9 Jun | 1269.20 | 47.6 | -8.9 (-15.75%) | 22.4 | 383 | -24 | 1,741 |
| 8 Jun | 1263.30 | 58 | 18.65 (47.40%) | 25.39 | 837 | -161 | 1,768 |
| 5 Jun | 1291.00 | 39 | 4.05 (11.59%) | 23.26 | 2,932 | 68 | 1,931 |
| 4 Jun | 1303.70 | 33.45 | 3.1 (10.21%) | 25.19 | 4,234 | 309 | 1,865 |
| 3 Jun | 1313.20 | 30.25 | 1.9 (6.70%) | 23.87 | 5,148 | 440 | 1,560 |
| 2 Jun | 1314.60 | 26.4 | -1.35 (-4.86%) | 23.26 | 4,311 | 241 | 1,119 |
| 1 Jun | 1320.00 | 27.55 | 0.95 (3.57%) | 23.56 | 1,961 | 88 | 878 |
| 29 May | 1321.20 | 27.45 | 12.3 (81.19%) | 22 | 2,600 | 233 | 790 |
| 27 May | 1350.50 | 13.95 | -1.55 (-10.00%) | 20.15 | 824 | 112 | 557 |
| 26 May | 1356.30 | 15.4 | 0.8 (5.48%) | 21.72 | 954 | 168 | 451 |
| 25 May | 1367.00 | 14.05 | -4.75 (-25.27%) | 22.38 | 302 | 74 | 284 |
| 22 May | 1354.50 | 17.9 | -5.75 (-24.31%) | 22.8 | 164 | 12 | 213 |
| 21 May | 1349.60 | 24 | 2.1 (9.59%) | 24.56 | 139 | 29 | 202 |
| 20 May | 1359.70 | 21.45 | -14.2 (-39.83%) | 24.94 | 170 | 58 | 173 |
| 19 May | 1322.70 | 35 | 3.6 (11.46%) | 25.12 | 30 | 10 | 115 |
| 18 May | 1335.90 | 31.95 | 0.75 (2.40%) | 25.69 | 103 | 19 | 105 |
| 15 May | 1336.40 | 31.15 | 12.35 (65.69%) | 25.49 | 89 | 30 | 86 |
| 14 May | 1361.80 | 18.15 | -2.15 (-10.59%) | 21.86 | 43 | 20 | 52 |
| 13 May | 1358.80 | 20.3 | 3.6 (21.56%) | 0 | 22 | 8 | 31 |
| 12 May | 1364.00 | 16.7 | 2.6 (18.44%) | 0 | 5 | 2 | 25 |
| 11 May | 1388.20 | 14.8 | 6.15 (71.10%) | 0 | 30 | 20 | 22 |
| 8 May | 1435.20 | 8.65 | -15.6 (-64.33%) | 23.88 | 3 | 1 | 1 |
| 7 May | 1436.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1437.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1463.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1463.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1430.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1425.40 | 0 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1310 expiring on 30JUN2026
Delta for 1310 PE is -0.55
Historical price for 1310 PE is as follows
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 32.95, which was -23.25 lower than the previous day. The implied volatity was 23.69, the open interest changed by 3 which increased total open position to 1670
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 56.55, which was -3.55 lower than the previous day. The implied volatity was 26.62, the open interest changed by -25 which decreased total open position to 1669
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 62.05, which was 12.4 higher than the previous day. The implied volatity was 27, the open interest changed by -44 which decreased total open position to 1697
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 47.6, which was -8.9 lower than the previous day. The implied volatity was 22.4, the open interest changed by -24 which decreased total open position to 1741
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 58, which was 18.65 higher than the previous day. The implied volatity was 25.39, the open interest changed by -161 which decreased total open position to 1768
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 39, which was 4.05 higher than the previous day. The implied volatity was 23.26, the open interest changed by 68 which increased total open position to 1931
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 33.45, which was 3.1 higher than the previous day. The implied volatity was 25.19, the open interest changed by 309 which increased total open position to 1865
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 30.25, which was 1.9 higher than the previous day. The implied volatity was 23.87, the open interest changed by 440 which increased total open position to 1560
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 26.4, which was -1.35 lower than the previous day. The implied volatity was 23.26, the open interest changed by 241 which increased total open position to 1119
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 27.55, which was 0.95 higher than the previous day. The implied volatity was 23.56, the open interest changed by 88 which increased total open position to 878
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 27.45, which was 12.3 higher than the previous day. The implied volatity was 22, the open interest changed by 233 which increased total open position to 790
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 13.95, which was -1.55 lower than the previous day. The implied volatity was 20.15, the open interest changed by 112 which increased total open position to 557
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 15.4, which was 0.8 higher than the previous day. The implied volatity was 21.72, the open interest changed by 168 which increased total open position to 451
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 14.05, which was -4.75 lower than the previous day. The implied volatity was 22.38, the open interest changed by 74 which increased total open position to 284
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 17.9, which was -5.75 lower than the previous day. The implied volatity was 22.8, the open interest changed by 12 which increased total open position to 213
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 24, which was 2.1 higher than the previous day. The implied volatity was 24.56, the open interest changed by 29 which increased total open position to 202
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 21.45, which was -14.2 lower than the previous day. The implied volatity was 24.94, the open interest changed by 58 which increased total open position to 173
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 35, which was 3.6 higher than the previous day. The implied volatity was 25.12, the open interest changed by 10 which increased total open position to 115
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 31.95, which was 0.75 higher than the previous day. The implied volatity was 25.69, the open interest changed by 19 which increased total open position to 105
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 31.15, which was 12.35 higher than the previous day. The implied volatity was 25.49, the open interest changed by 30 which increased total open position to 86
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 18.15, which was -2.15 lower than the previous day. The implied volatity was 21.86, the open interest changed by 20 which increased total open position to 52
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 20.3, which was 3.6 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 31
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 16.7, which was 2.6 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 25
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 14.8, which was 6.15 higher than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 22
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 8.65, which was -15.6 lower than the previous day. The implied volatity was 23.88, the open interest changed by 1 which increased total open position to 1
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 0, 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 May RELIANCE was trading at 1437.90. The strike last trading price was 0, 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 May RELIANCE was trading at 1463.60. The strike last trading price was 0, 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 May RELIANCE was trading at 1463.10. The strike last trading price was 0, 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 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 0, 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 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 0, 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
