Historical option data for RELIANCE
26 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -3.45
Gamma: 0.00482
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1356.30 | 35.65 | -10.9 (-23.42%) | 53.15 | 125 | -66 | 984 | |||||||||
| 25 May | 1367.00 | 47.6 | 9.9 (26.26%) | 38.55 | 682 | 140 | 1,148 | |||||||||
| 22 May | 1354.50 | 41.85 | 7 (20.09%) | 25.93 | 1,569 | 138 | 1,008 | |||||||||
| 21 May | 1349.60 | 34.85 | -10.6 (-23.32%) | 23.88 | 1,313 | -62 | 876 | |||||||||
| 20 May | 1359.70 | 46.25 | 23.5 (103.30%) | 26.29 | 12,339 | -811 | 940 | |||||||||
| 19 May | 1322.70 | 22.4 | -10 (-30.86%) | 27.05 | 5,361 | 639 | 1,714 | |||||||||
| 18 May | 1335.90 | 32 | -2.95 (-8.44%) | 28.4 | 7,605 | 339 | 1,073 | |||||||||
| 15 May | 1336.40 | 35.3 | -21.3 (-37.63%) | 26.66 | 2,698 | 213 | 734 | |||||||||
| 14 May | 1361.80 | 59.95 | 4.85 (8.80%) | 33.85 | 269 | 30 | 518 | |||||||||
| 13 May | 1358.80 | 56.65 | -2.1 (-3.57%) | 29.11 | 410 | -14 | 487 | |||||||||
| 12 May | 1364.00 | 61.25 | -19.35 (-24.01%) | 0 | 119 | 34 | 499 | |||||||||
| 11 May | 1388.20 | 76.95 | -43.45 (-36.09%) | 0 | 76 | 13 | 466 | |||||||||
| 8 May | 1435.20 | 120.4 | -3.85 (-3.10%) | 29.17 | 5 | 0 | 454 | |||||||||
| 7 May | 1436.20 | 124.75 | -3.6 (-2.80%) | 30.07 | 32 | -10 | 455 | |||||||||
| 6 May | 1437.90 | 128.35 | -20.7 (-13.89%) | 33.54 | 32 | -12 | 468 | |||||||||
| 5 May | 1463.60 | 149.1 | 5.55 (3.87%) | 20.38 | 64 | -29 | 482 | |||||||||
| 4 May | 1463.10 | 143.55 | 23.2 (19.28%) | 21.81 | 330 | -274 | 513 | |||||||||
| 30 Apr | 1430.80 | 124 | 10.3 (9.06%) | 22.71 | 108 | -53 | 734 | |||||||||
| 29 Apr | 1425.40 | 119.95 | 33.9 (39.40%) | 26.13 | 254 | -112 | 802 | |||||||||
| 28 Apr | 1388.90 | 87.2 | 16.75 (23.78%) | 23.78 | 438 | -49 | 917 | |||||||||
| 27 Apr | 1365.80 | 70.7 | 17.65 (33.27%) | 23.82 | 2,817 | 614 | 954 | |||||||||
| 24 Apr | 1327.80 | 53.75 | -7.5 (-12.24%) | 28.35 | 413 | 167 | 339 | |||||||||
| 23 Apr | 1343.40 | 61 | -8 (-11.59%) | 27.76 | 77 | -12 | 171 | |||||||||
| 22 Apr | 1362.10 | 69 | 1.8 (2.68%) | 25.42 | 47 | 22 | 183 | |||||||||
| 21 Apr | 1353.30 | 67.85 | -9.15 (-11.88%) | 26.55 | 56 | 1 | 161 | |||||||||
| 20 Apr | 1363.30 | 77 | 2.2 (2.94%) | 25.05 | 19 | -15 | 160 | |||||||||
| 17 Apr | 1365.00 | 75.1 | 15.3 (25.59%) | 25 | 58 | -8 | 175 | |||||||||
| 16 Apr | 1343.30 | 59.8 | -2 (-3.24%) | 24.59 | 57 | 23 | 183 | |||||||||
| 15 Apr | 1344.10 | 61.8 | 11.25 (22.26%) | 24.6 | 107 | -12 | 161 | |||||||||
| 13 Apr | 1315.10 | 50.85 | -17.15 (-25.22%) | 27.5 | 194 | 84 | 172 | |||||||||
| 10 Apr | 1350.20 | 68 | 7.2 (11.84%) | 24.6 | 9 | -2 | 89 | |||||||||
| 9 Apr | 1330.00 | 60.8 | -8.75 (-12.58%) | 24.48 | 4 | -1 | 92 | |||||||||
| 8 Apr | 1347.80 | 69.55 | 18.95 (37.45%) | 22 | 84 | -7 | 94 | |||||||||
| 7 Apr | 1304.60 | 51.05 | -5.25 (-9.33%) | 25.47 | 118 | 33 | 102 | |||||||||
| 6 Apr | 1304.70 | 56.5 | 6.5 (13.00%) | 28.32 | 138 | 68 | 69 | |||||||||
| 2 Apr | 1350.50 | 50 | -101.7 (-67.04%) | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 1369.20 | 50 | -101.7 (-67.04%) | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 1343.90 | 50 | -101.7 (-67.04%) | 8.62 | 1 | 0 | 0 | |||||||||
| 27 Mar | 1348.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1413.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1411.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1407.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1414.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1384.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1408.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1397.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1395.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1380.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1392.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1390.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1408.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1404.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1389.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1345.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1358.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1393.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1320 expiring on 26MAY2026
Delta for 1320 CE is 0.95
Historical price for 1320 CE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 35.65, which was -10.9 lower than the previous day. The implied volatity was 53.15, the open interest changed by -66 which decreased total open position to 984
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 47.6, which was 9.9 higher than the previous day. The implied volatity was 38.55, the open interest changed by 140 which increased total open position to 1148
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 41.85, which was 7 higher than the previous day. The implied volatity was 25.93, the open interest changed by 138 which increased total open position to 1008
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 34.85, which was -10.6 lower than the previous day. The implied volatity was 23.88, the open interest changed by -62 which decreased total open position to 876
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 46.25, which was 23.5 higher than the previous day. The implied volatity was 26.29, the open interest changed by -811 which decreased total open position to 940
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 22.4, which was -10 lower than the previous day. The implied volatity was 27.05, the open interest changed by 639 which increased total open position to 1714
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 32, which was -2.95 lower than the previous day. The implied volatity was 28.4, the open interest changed by 339 which increased total open position to 1073
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 35.3, which was -21.3 lower than the previous day. The implied volatity was 26.66, the open interest changed by 213 which increased total open position to 734
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 59.95, which was 4.85 higher than the previous day. The implied volatity was 33.85, the open interest changed by 30 which increased total open position to 518
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 56.65, which was -2.1 lower than the previous day. The implied volatity was 29.11, the open interest changed by -14 which decreased total open position to 487
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 61.25, which was -19.35 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 499
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 76.95, which was -43.45 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 466
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 120.4, which was -3.85 lower than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 454
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 124.75, which was -3.6 lower than the previous day. The implied volatity was 30.07, the open interest changed by -10 which decreased total open position to 455
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 128.35, which was -20.7 lower than the previous day. The implied volatity was 33.54, the open interest changed by -12 which decreased total open position to 468
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 149.1, which was 5.55 higher than the previous day. The implied volatity was 20.38, the open interest changed by -29 which decreased total open position to 482
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 143.55, which was 23.2 higher than the previous day. The implied volatity was 21.81, the open interest changed by -274 which decreased total open position to 513
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 124, which was 10.3 higher than the previous day. The implied volatity was 22.71, the open interest changed by -53 which decreased total open position to 734
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 119.95, which was 33.9 higher than the previous day. The implied volatity was 26.13, the open interest changed by -112 which decreased total open position to 802
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 87.2, which was 16.75 higher than the previous day. The implied volatity was 23.78, the open interest changed by -49 which decreased total open position to 917
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 70.7, which was 17.65 higher than the previous day. The implied volatity was 23.82, the open interest changed by 614 which increased total open position to 954
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 53.75, which was -7.5 lower than the previous day. The implied volatity was 28.35, the open interest changed by 167 which increased total open position to 339
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 61, which was -8 lower than the previous day. The implied volatity was 27.76, the open interest changed by -12 which decreased total open position to 171
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 69, which was 1.8 higher than the previous day. The implied volatity was 25.42, the open interest changed by 22 which increased total open position to 183
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 67.85, which was -9.15 lower than the previous day. The implied volatity was 26.55, the open interest changed by 1 which increased total open position to 161
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 77, which was 2.2 higher than the previous day. The implied volatity was 25.05, the open interest changed by -15 which decreased total open position to 160
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 75.1, which was 15.3 higher than the previous day. The implied volatity was 25, the open interest changed by -8 which decreased total open position to 175
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 59.8, which was -2 lower than the previous day. The implied volatity was 24.59, the open interest changed by 23 which increased total open position to 183
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 61.8, which was 11.25 higher than the previous day. The implied volatity was 24.6, the open interest changed by -12 which decreased total open position to 161
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 50.85, which was -17.15 lower than the previous day. The implied volatity was 27.5, the open interest changed by 84 which increased total open position to 172
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 68, which was 7.2 higher than the previous day. The implied volatity was 24.6, the open interest changed by -2 which decreased total open position to 89
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 60.8, which was -8.75 lower than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 92
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 69.55, which was 18.95 higher than the previous day. The implied volatity was 22, the open interest changed by -7 which decreased total open position to 94
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 51.05, which was -5.25 lower than the previous day. The implied volatity was 25.47, the open interest changed by 33 which increased total open position to 102
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 56.5, which was 6.5 higher than the previous day. The implied volatity was 28.32, the open interest changed by 68 which increased total open position to 69
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 50, which was -101.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 50, which was -101.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 50, which was -101.7 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RELIANCE was trading at 1348.10. 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 25 Mar RELIANCE was trading at 1413.10. 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 24 Mar RELIANCE was trading at 1411.80. 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 23 Mar RELIANCE was trading at 1407.80. 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 20 Mar RELIANCE was trading at 1414.40. 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
On 19 Mar RELIANCE was trading at 1384.80. 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 18 Mar RELIANCE was trading at 1408.10. 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 17 Mar RELIANCE was trading at 1397.60. 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 16 Mar RELIANCE was trading at 1395.10. 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 13 Mar RELIANCE was trading at 1380.70. 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 12 Mar RELIANCE was trading at 1392.20. 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 11 Mar RELIANCE was trading at 1390.20. 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 10 Mar RELIANCE was trading at 1408.80. 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 9 Mar RELIANCE was trading at 1424.00. 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 Mar RELIANCE was trading at 1404.80. 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 5 Mar RELIANCE was trading at 1389.40. 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
On 4 Mar RELIANCE was trading at 1345.00. 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 2 Mar RELIANCE was trading at 1358.00. 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 27 Feb RELIANCE was trading at 1393.90. 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
| RELIANCE 26-May-2026 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.4
Gamma: 0.00158
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1356.30 | 0.05 | -0.4 (-88.89%) | 38.61 | 1,335 | -443 | 2,238 |
| 25 May | 1367.00 | 0.4 | -1.6 (-80.00%) | 32.4 | 7,022 | -922 | 2,694 |
| 22 May | 1354.50 | 1.85 | -2.5 (-57.47%) | 22.32 | 17,689 | -27 | 3,613 |
| 21 May | 1349.60 | 5 | 0.6 (13.64%) | 24.33 | 61,238 | -58 | 3,633 |
| 20 May | 1359.70 | 3.9 | -13.6 (-77.71%) | 24.56 | 43,387 | 813 | 3,683 |
| 19 May | 1322.70 | 17.25 | 3.35 (24.10%) | 25.85 | 13,408 | -71 | 2,876 |
| 18 May | 1335.90 | 14 | -1.75 (-11.11%) | 26.15 | 10,430 | 509 | 2,960 |
| 15 May | 1336.40 | 15.05 | 7.4 (96.73%) | 24.87 | 9,477 | -237 | 2,452 |
| 14 May | 1361.80 | 6.5 | -2.95 (-31.22%) | 22.26 | 3,858 | 245 | 2,688 |
| 13 May | 1358.80 | 8.6 | -0.95 (-9.95%) | 24.04 | 4,880 | 276 | 2,443 |
| 12 May | 1364.00 | 9.1 | 3.65 (66.97%) | 0 | 3,130 | -49 | 2,163 |
| 11 May | 1388.20 | 6.3 | 3.7 (142.31%) | 0 | 1,612 | -280 | 2,211 |
| 8 May | 1435.20 | 2.5 | -0.2 (-7.41%) | 26.28 | 1,044 | 126 | 2,493 |
| 7 May | 1436.20 | 2.7 | -0.45 (-14.29%) | 26.01 | 904 | 17 | 2,379 |
| 6 May | 1437.90 | 3.15 | 0.35 (12.50%) | 26.86 | 1,947 | -169 | 2,374 |
| 5 May | 1463.60 | 2.75 | -0.55 (-16.67%) | 29.27 | 1,016 | -172 | 2,542 |
| 4 May | 1463.10 | 3.3 | -2.5 (-43.10%) | 29.97 | 2,217 | -221 | 2,713 |
| 30 Apr | 1430.80 | 5.4 | -0.8 (-12.90%) | 26.99 | 2,394 | 49 | 2,983 |
| 29 Apr | 1425.40 | 5.85 | -6.4 (-52.24%) | 26.25 | 4,371 | 55 | 2,934 |
| 28 Apr | 1388.90 | 12.2 | -3.7 (-23.27%) | 26.52 | 7,121 | 1,391 | 2,888 |
| 27 Apr | 1365.80 | 15.85 | -19 (-54.52%) | 24.59 | 4,472 | 890 | 1,511 |
| 24 Apr | 1327.80 | 33.25 | 4.15 (14.26%) | 26.36 | 762 | 207 | 617 |
| 23 Apr | 1343.40 | 28.85 | 8.05 (38.70%) | 26.58 | 279 | 41 | 413 |
| 22 Apr | 1362.10 | 21.1 | -2.7 (-11.34%) | 25.04 | 189 | -19 | 371 |
| 21 Apr | 1353.30 | 23.15 | 1.7 (7.93%) | 24.49 | 371 | 128 | 392 |
| 20 Apr | 1363.30 | 21.8 | 0.9 (4.31%) | 24.71 | 282 | 47 | 264 |
| 17 Apr | 1365.00 | 21 | -7.8 (-27.08%) | 23.86 | 198 | 39 | 215 |
| 16 Apr | 1343.30 | 28.35 | -0.95 (-3.24%) | 24.33 | 72 | 30 | 175 |
| 15 Apr | 1344.10 | 29.95 | -13.85 (-31.62%) | 24.56 | 83 | 22 | 143 |
| 13 Apr | 1315.10 | 43.85 | 16.25 (58.88%) | 24.99 | 65 | 23 | 119 |
| 10 Apr | 1350.20 | 27.5 | -9.25 (-25.17%) | 23.49 | 52 | 18 | 97 |
| 9 Apr | 1330.00 | 36.75 | 5.95 (19.32%) | 25.83 | 56 | 16 | 79 |
| 8 Apr | 1347.80 | 30.8 | -22.95 (-42.70%) | 26.47 | 62 | -3 | 64 |
| 7 Apr | 1304.60 | 53.75 | -1.35 (-2.45%) | 29.46 | 31 | 7 | 66 |
| 6 Apr | 1304.70 | 55.3 | 18.75 (51.30%) | 29.75 | 90 | 22 | 58 |
| 2 Apr | 1350.50 | 38.5 | 5.1 (15.27%) | 29.68 | 40 | 21 | 34 |
| 1 Apr | 1369.20 | 33.4 | 3.4 (11.33%) | 30 | 2 | 0 | 13 |
| 30 Mar | 1343.90 | 30 | -16.45 (-35.41%) | 24.3 | 1 | 0 | 12 |
| 27 Mar | 1348.10 | 46.45 | 26.65 (134.60%) | 31.67 | 11 | 0 | 11 |
| 25 Mar | 1413.10 | 19.8 | -2.2 (-10.00%) | - | 0 | 0 | 11 |
| 24 Mar | 1411.80 | 19.8 | -2.2 (-10.00%) | - | 0 | 0 | 11 |
| 23 Mar | 1407.80 | 19.8 | -2.2 (-10.00%) | 25.97 | 1 | 0 | 11 |
| 20 Mar | 1414.40 | 22 | 0 (0.00%) | 27.86 | 1 | 0 | 11 |
| 19 Mar | 1384.80 | 22 | 0.85 (4.02%) | 25.03 | 11 | 10 | 10 |
| 18 Mar | 1408.10 | 21.15 | 0 (0.00%) | 5.03 | 0 | 0 | 0 |
| 17 Mar | 1397.60 | 21.15 | 0 (0.00%) | 4.45 | 0 | 0 | 0 |
| 16 Mar | 1395.10 | 21.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1380.70 | 21.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1392.20 | 21.15 | 0 (0.00%) | 4.39 | 0 | 0 | 0 |
| 11 Mar | 1390.20 | 21.15 | 0 (0.00%) | 4.25 | 0 | 0 | 0 |
| 10 Mar | 1408.80 | 21.15 | 0 (0.00%) | 4.77 | 0 | 0 | 0 |
| 9 Mar | 1424.00 | 21.15 | 0 (0.00%) | 5.53 | 0 | 0 | 0 |
| 6 Mar | 1404.80 | 21.15 | 0 (0.00%) | 4.9 | 0 | 0 | 0 |
| 5 Mar | 1389.40 | 21.15 | 0 (0.00%) | 3.67 | 0 | 0 | 0 |
| 4 Mar | 1345.00 | 21.15 | 0 (0.00%) | 2.5 | 0 | 0 | 0 |
| 2 Mar | 1358.00 | 21.15 | 0 (0.00%) | 3.09 | 0 | 0 | 0 |
| 27 Feb | 1393.90 | 21.15 | 0 (0.00%) | 4.16 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1320 expiring on 26MAY2026
Delta for 1320 PE is -0.01
Historical price for 1320 PE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 0.05, which was -0.4 lower than the previous day. The implied volatity was 38.61, the open interest changed by -443 which decreased total open position to 2238
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 0.4, which was -1.6 lower than the previous day. The implied volatity was 32.4, the open interest changed by -922 which decreased total open position to 2694
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 1.85, which was -2.5 lower than the previous day. The implied volatity was 22.32, the open interest changed by -27 which decreased total open position to 3613
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 5, which was 0.6 higher than the previous day. The implied volatity was 24.33, the open interest changed by -58 which decreased total open position to 3633
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 3.9, which was -13.6 lower than the previous day. The implied volatity was 24.56, the open interest changed by 813 which increased total open position to 3683
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 17.25, which was 3.35 higher than the previous day. The implied volatity was 25.85, the open interest changed by -71 which decreased total open position to 2876
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 14, which was -1.75 lower than the previous day. The implied volatity was 26.15, the open interest changed by 509 which increased total open position to 2960
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 15.05, which was 7.4 higher than the previous day. The implied volatity was 24.87, the open interest changed by -237 which decreased total open position to 2452
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 6.5, which was -2.95 lower than the previous day. The implied volatity was 22.26, the open interest changed by 245 which increased total open position to 2688
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 8.6, which was -0.95 lower than the previous day. The implied volatity was 24.04, the open interest changed by 276 which increased total open position to 2443
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 9.1, which was 3.65 higher than the previous day. The implied volatity was 0, the open interest changed by -49 which decreased total open position to 2163
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 6.3, which was 3.7 higher than the previous day. The implied volatity was 0, the open interest changed by -280 which decreased total open position to 2211
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 26.28, the open interest changed by 126 which increased total open position to 2493
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 26.01, the open interest changed by 17 which increased total open position to 2379
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was 26.86, the open interest changed by -169 which decreased total open position to 2374
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 29.27, the open interest changed by -172 which decreased total open position to 2542
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 3.3, which was -2.5 lower than the previous day. The implied volatity was 29.97, the open interest changed by -221 which decreased total open position to 2713
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 5.4, which was -0.8 lower than the previous day. The implied volatity was 26.99, the open interest changed by 49 which increased total open position to 2983
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 5.85, which was -6.4 lower than the previous day. The implied volatity was 26.25, the open interest changed by 55 which increased total open position to 2934
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 12.2, which was -3.7 lower than the previous day. The implied volatity was 26.52, the open interest changed by 1391 which increased total open position to 2888
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 15.85, which was -19 lower than the previous day. The implied volatity was 24.59, the open interest changed by 890 which increased total open position to 1511
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 33.25, which was 4.15 higher than the previous day. The implied volatity was 26.36, the open interest changed by 207 which increased total open position to 617
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 28.85, which was 8.05 higher than the previous day. The implied volatity was 26.58, the open interest changed by 41 which increased total open position to 413
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 21.1, which was -2.7 lower than the previous day. The implied volatity was 25.04, the open interest changed by -19 which decreased total open position to 371
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 23.15, which was 1.7 higher than the previous day. The implied volatity was 24.49, the open interest changed by 128 which increased total open position to 392
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 21.8, which was 0.9 higher than the previous day. The implied volatity was 24.71, the open interest changed by 47 which increased total open position to 264
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 21, which was -7.8 lower than the previous day. The implied volatity was 23.86, the open interest changed by 39 which increased total open position to 215
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 28.35, which was -0.95 lower than the previous day. The implied volatity was 24.33, the open interest changed by 30 which increased total open position to 175
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 29.95, which was -13.85 lower than the previous day. The implied volatity was 24.56, the open interest changed by 22 which increased total open position to 143
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 43.85, which was 16.25 higher than the previous day. The implied volatity was 24.99, the open interest changed by 23 which increased total open position to 119
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 27.5, which was -9.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by 18 which increased total open position to 97
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 36.75, which was 5.95 higher than the previous day. The implied volatity was 25.83, the open interest changed by 16 which increased total open position to 79
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 30.8, which was -22.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by -3 which decreased total open position to 64
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 53.75, which was -1.35 lower than the previous day. The implied volatity was 29.46, the open interest changed by 7 which increased total open position to 66
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 55.3, which was 18.75 higher than the previous day. The implied volatity was 29.75, the open interest changed by 22 which increased total open position to 58
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 38.5, which was 5.1 higher than the previous day. The implied volatity was 29.68, the open interest changed by 21 which increased total open position to 34
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 33.4, which was 3.4 higher than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 13
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 30, which was -16.45 lower than the previous day. The implied volatity was 24.3, the open interest changed by 0 which decreased total open position to 12
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 46.45, which was 26.65 higher than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 11
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 19.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 19.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 19.8, which was -2.2 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 11
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 27.86, the open interest changed by 0 which decreased total open position to 11
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 22, which was 0.85 higher than the previous day. The implied volatity was 25.03, the open interest changed by 10 which increased total open position to 10
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 21.15, 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 1380.70. The strike last trading price was 21.15, 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 1392.20. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
