Historical option data for RELIANCE
24 Jun 2026 01:35 PM IST
| RELIANCE 28-Jul-2026 (34d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.02
Theta: -0.64
Gamma: 0.00411
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 1319.20 | 41.45 | 3.45 (9.08%) | 23.87 | 1,806 | 328 | 1,982 | |||||||||
| 23 Jun | 1309.50 | 36.55 | -9.45 (-20.54%) | 24.58 | 1,484 | 598 | 1,652 | |||||||||
| 22 Jun | 1326.50 | 46.4 | 2.4 (5.45%) | 24.2 | 1,279 | 100 | 1,051 | |||||||||
| 19 Jun | 1309.50 | 44.8 | -8.2 (-15.47%) | 26.29 | 1,640 | 456 | 951 | |||||||||
| 18 Jun | 1328.10 | 55 | 1 (1.85%) | 25.61 | 306 | 34 | 495 | |||||||||
| 17 Jun | 1332.70 | 54 | 2 (3.85%) | 24.29 | 306 | 43 | 462 | |||||||||
| 16 Jun | 1328.80 | 51.5 | 6.5 (14.44%) | 23.68 | 445 | -50 | 419 | |||||||||
| 15 Jun | 1307.00 | 45 | 4 (9.76%) | 26.36 | 427 | 118 | 468 | |||||||||
| 12 Jun | 1293.00 | 41.3 | 13.3 (47.50%) | 26 | 239 | 14 | 354 | |||||||||
| 11 Jun | 1263.00 | 28.5 | -0.5 (-1.72%) | 26.01 | 106 | 6 | 340 | |||||||||
| 10 Jun | 1258.80 | 28.95 | -3.05 (-9.53%) | 27.18 | 248 | 78 | 333 | |||||||||
| 9 Jun | 1269.20 | 33.3 | 0.3 (0.91%) | 26.41 | 78 | 26 | 255 | |||||||||
| 8 Jun | 1263.30 | 32.75 | -12.25 (-27.22%) | 27.85 | 159 | 30 | 228 | |||||||||
| 5 Jun | 1291.00 | 45 | -4 (-8.16%) | 27.03 | 104 | 45 | 198 | |||||||||
| 4 Jun | 1303.70 | 48.85 | -3.15 (-6.06%) | 25.07 | 103 | 43 | 152 | |||||||||
| 3 Jun | 1313.20 | 52.1 | -0.9 (-1.70%) | 24.64 | 103 | 31 | 109 | |||||||||
| 2 Jun | 1314.60 | 53.5 | -1.5 (-2.73%) | 23.97 | 135 | 62 | 79 | |||||||||
| 1 Jun | 1320.00 | 55 | -69 (-55.65%) | 23.59 | 30 | 16 | 16 | |||||||||
| 29 May | 1321.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1350.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1356.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1367.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1354.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1349.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1359.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1322.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1335.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 1336.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1361.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1358.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1364.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1388.20 | 0 | 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 | |||||||||
For Reliance Industries Ltd - strike price 1320 expiring on 28JUL2026
Delta for 1320 CE is 0.54
Historical price for 1320 CE is as follows
On 24 Jun RELIANCE was trading at 1319.20. The strike last trading price was 41.45, which was 3.45 higher than the previous day. The implied volatity was 23.87, the open interest changed by 328 which increased total open position to 1982
On 23 Jun RELIANCE was trading at 1309.50. The strike last trading price was 36.55, which was -9.45 lower than the previous day. The implied volatity was 24.58, the open interest changed by 598 which increased total open position to 1652
On 22 Jun RELIANCE was trading at 1326.50. The strike last trading price was 46.4, which was 2.4 higher than the previous day. The implied volatity was 24.2, the open interest changed by 100 which increased total open position to 1051
On 19 Jun RELIANCE was trading at 1309.50. The strike last trading price was 44.8, which was -8.2 lower than the previous day. The implied volatity was 26.29, the open interest changed by 456 which increased total open position to 951
On 18 Jun RELIANCE was trading at 1328.10. The strike last trading price was 55, which was 1 higher than the previous day. The implied volatity was 25.61, the open interest changed by 34 which increased total open position to 495
On 17 Jun RELIANCE was trading at 1332.70. The strike last trading price was 54, which was 2 higher than the previous day. The implied volatity was 24.29, the open interest changed by 43 which increased total open position to 462
On 16 Jun RELIANCE was trading at 1328.80. The strike last trading price was 51.5, which was 6.5 higher than the previous day. The implied volatity was 23.68, the open interest changed by -50 which decreased total open position to 419
On 15 Jun RELIANCE was trading at 1307.00. The strike last trading price was 45, which was 4 higher than the previous day. The implied volatity was 26.36, the open interest changed by 118 which increased total open position to 468
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 41.3, which was 13.3 higher than the previous day. The implied volatity was 26, the open interest changed by 14 which increased total open position to 354
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 28.5, which was -0.5 lower than the previous day. The implied volatity was 26.01, the open interest changed by 6 which increased total open position to 340
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 28.95, which was -3.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by 78 which increased total open position to 333
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 33.3, which was 0.3 higher than the previous day. The implied volatity was 26.41, the open interest changed by 26 which increased total open position to 255
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 32.75, which was -12.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 30 which increased total open position to 228
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was 27.03, the open interest changed by 45 which increased total open position to 198
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 48.85, which was -3.15 lower than the previous day. The implied volatity was 25.07, the open interest changed by 43 which increased total open position to 152
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 52.1, which was -0.9 lower than the previous day. The implied volatity was 24.64, the open interest changed by 31 which increased total open position to 109
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 53.5, which was -1.5 lower than the previous day. The implied volatity was 23.97, the open interest changed by 62 which increased total open position to 79
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 55, which was -69 lower than the previous day. The implied volatity was 23.59, the open interest changed by 16 which increased total open position to 16
On 29 May RELIANCE was trading at 1321.20. 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 27 May RELIANCE was trading at 1350.50. 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 26 May RELIANCE was trading at 1356.30. 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 May RELIANCE was trading at 1367.00. 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 22 May RELIANCE was trading at 1354.50. 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 21 May RELIANCE was trading at 1349.60. 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 20 May RELIANCE was trading at 1359.70. 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 19 May RELIANCE was trading at 1322.70. 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 18 May RELIANCE was trading at 1335.90. 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 15 May RELIANCE was trading at 1336.40. 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 14 May RELIANCE was trading at 1361.80. 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 13 May RELIANCE was trading at 1358.80. 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 12 May RELIANCE was trading at 1364.00. 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 11 May RELIANCE was trading at 1388.20. 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 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
| RELIANCE 28-Jul-2026 (34d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.02
Theta: -0.41
Gamma: 0.00429
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 1319.20 | 34 | -6.3 (-15.63%) | 22.85 | 1,157 | 498 | 1,634 |
| 23 Jun | 1309.50 | 42.75 | 11.75 (37.90%) | 24.1 | 1,138 | 476 | 1,135 |
| 22 Jun | 1326.50 | 32.5 | -9.1 (-21.88%) | 22.99 | 997 | 208 | 659 |
| 19 Jun | 1309.50 | 40.5 | 7.05 (21.08%) | 23.49 | 682 | 189 | 451 |
| 18 Jun | 1328.10 | 33.15 | 1.75 (5.57%) | 23.95 | 150 | 20 | 262 |
| 17 Jun | 1332.70 | 31.65 | -1 (-3.06%) | 23.11 | 147 | 58 | 243 |
| 16 Jun | 1328.80 | 33 | -11.65 (-26.09%) | 22.47 | 150 | 37 | 185 |
| 15 Jun | 1307.00 | 44.5 | -8.05 (-15.32%) | 23.35 | 145 | 71 | 147 |
| 12 Jun | 1293.00 | 50.9 | -21.2 (-29.40%) | 23.38 | 11 | 0 | 75 |
| 11 Jun | 1263.00 | 72 | 4.35 (6.43%) | 23.97 | 19 | 2 | 77 |
| 10 Jun | 1258.80 | 67.65 | -0.2 (-0.29%) | 23.6 | 41 | 14 | 73 |
| 9 Jun | 1269.20 | 67.85 | -6 (-8.12%) | 22.59 | 7 | 4 | 59 |
| 8 Jun | 1263.30 | 73.85 | 19.8 (36.63%) | 23.69 | 28 | 1 | 55 |
| 5 Jun | 1291.00 | 54.05 | 3.05 (5.98%) | 22.16 | 14 | -3 | 54 |
| 4 Jun | 1303.70 | 51 | 6.65 (14.99%) | 23.89 | 40 | 8 | 56 |
| 3 Jun | 1313.20 | 44.7 | 4.65 (11.61%) | 22.94 | 28 | 7 | 49 |
| 2 Jun | 1314.60 | 40 | -0.5 (-1.23%) | 22.14 | 28 | 12 | 36 |
| 1 Jun | 1320.00 | 40.5 | 0.45 (1.12%) | 22.14 | 19 | 14 | 24 |
| 29 May | 1321.20 | 40 | 19 (90.48%) | 21.85 | 20 | 13 | 14 |
| 27 May | 1350.50 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 26 May | 1356.30 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 25 May | 1367.00 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 22 May | 1354.50 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 1349.60 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 20 May | 1359.70 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 1322.70 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 1335.90 | 21 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1336.40 | 21 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1361.80 | 21 | 0 (0.00%) | 0 | 1 | 0 | 1 |
| 13 May | 1358.80 | 21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1364.00 | 21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1388.20 | 21 | -14.7 (-41.18%) | 20.79 | 1 | 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 |
For Reliance Industries Ltd - strike price 1320 expiring on 28JUL2026
Delta for 1320 PE is -0.46
Historical price for 1320 PE is as follows
On 24 Jun RELIANCE was trading at 1319.20. The strike last trading price was 34, which was -6.3 lower than the previous day. The implied volatity was 22.85, the open interest changed by 498 which increased total open position to 1634
On 23 Jun RELIANCE was trading at 1309.50. The strike last trading price was 42.75, which was 11.75 higher than the previous day. The implied volatity was 24.1, the open interest changed by 476 which increased total open position to 1135
On 22 Jun RELIANCE was trading at 1326.50. The strike last trading price was 32.5, which was -9.1 lower than the previous day. The implied volatity was 22.99, the open interest changed by 208 which increased total open position to 659
On 19 Jun RELIANCE was trading at 1309.50. The strike last trading price was 40.5, which was 7.05 higher than the previous day. The implied volatity was 23.49, the open interest changed by 189 which increased total open position to 451
On 18 Jun RELIANCE was trading at 1328.10. The strike last trading price was 33.15, which was 1.75 higher than the previous day. The implied volatity was 23.95, the open interest changed by 20 which increased total open position to 262
On 17 Jun RELIANCE was trading at 1332.70. The strike last trading price was 31.65, which was -1 lower than the previous day. The implied volatity was 23.11, the open interest changed by 58 which increased total open position to 243
On 16 Jun RELIANCE was trading at 1328.80. The strike last trading price was 33, which was -11.65 lower than the previous day. The implied volatity was 22.47, the open interest changed by 37 which increased total open position to 185
On 15 Jun RELIANCE was trading at 1307.00. The strike last trading price was 44.5, which was -8.05 lower than the previous day. The implied volatity was 23.35, the open interest changed by 71 which increased total open position to 147
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 50.9, which was -21.2 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 75
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 72, which was 4.35 higher than the previous day. The implied volatity was 23.97, the open interest changed by 2 which increased total open position to 77
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 67.65, which was -0.2 lower than the previous day. The implied volatity was 23.6, the open interest changed by 14 which increased total open position to 73
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 67.85, which was -6 lower than the previous day. The implied volatity was 22.59, the open interest changed by 4 which increased total open position to 59
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 73.85, which was 19.8 higher than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 55
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 54.05, which was 3.05 higher than the previous day. The implied volatity was 22.16, the open interest changed by -3 which decreased total open position to 54
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 51, which was 6.65 higher than the previous day. The implied volatity was 23.89, the open interest changed by 8 which increased total open position to 56
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 44.7, which was 4.65 higher than the previous day. The implied volatity was 22.94, the open interest changed by 7 which increased total open position to 49
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 40, which was -0.5 lower than the previous day. The implied volatity was 22.14, the open interest changed by 12 which increased total open position to 36
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 40.5, which was 0.45 higher than the previous day. The implied volatity was 22.14, the open interest changed by 14 which increased total open position to 24
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 40, which was 19 higher than the previous day. The implied volatity was 21.85, the open interest changed by 13 which increased total open position to 14
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 21, which was -14.7 lower than the previous day. The implied volatity was 20.79, 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
