Historical option data for RELIANCE
22 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 (4d) 1330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -1.16
Gamma: 0.008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1354.50 | 32.65 | 5.6 (20.70%) | 23.32 | 1,403 | -36 | 945 | |||||||||
| 21 May | 1349.60 | 26.8 | -10.5 (-28.15%) | 22.66 | 3,217 | -110 | 982 | |||||||||
| 20 May | 1359.70 | 38.35 | 20.45 (114.25%) | 26.07 | 21,237 | -1,707 | 1,078 | |||||||||
| 19 May | 1322.70 | 17.2 | -8.95 (-34.23%) | 26.78 | 11,224 | 1,296 | 2,762 | |||||||||
| 18 May | 1335.90 | 25.9 | -2.95 (-10.23%) | 28.61 | 14,437 | 360 | 1,466 | |||||||||
| 15 May | 1336.40 | 28.95 | -19.55 (-40.31%) | 26.03 | 7,634 | 616 | 1,113 | |||||||||
| 14 May | 1361.80 | 51.85 | 4.35 (9.16%) | 32.28 | 260 | 20 | 495 | |||||||||
| 13 May | 1358.80 | 48.4 | -2.65 (-5.19%) | 0 | 617 | 6 | 476 | |||||||||
| 12 May | 1364.00 | 52.1 | -18.4 (-26.10%) | 0 | 231 | 51 | 469 | |||||||||
| 11 May | 1388.20 | 67.25 | -48 (-41.65%) | 0 | 116 | -22 | 417 | |||||||||
| 8 May | 1435.20 | 115.9 | -0.2 (-0.17%) | 31.31 | 22 | -3 | 440 | |||||||||
| 7 May | 1436.20 | 116.1 | -3.8 (-3.17%) | 31.79 | 20 | -14 | 443 | |||||||||
| 6 May | 1437.90 | 120.85 | -19.9 (-14.14%) | 32.87 | 21 | 2 | 458 | |||||||||
| 5 May | 1463.60 | 140.3 | -0.4 (-0.28%) | 25.71 | 53 | -17 | 459 | |||||||||
| 4 May | 1463.10 | 141.4 | 30.2 (27.16%) | 28.99 | 852 | -675 | 490 | |||||||||
| 30 Apr | 1430.80 | 115.2 | 8.45 (7.92%) | 23.16 | 212 | -77 | 1,088 | |||||||||
| 29 Apr | 1425.40 | 110 | 31.85 (40.75%) | 24.44 | 337 | -154 | 1,171 | |||||||||
| 28 Apr | 1388.90 | 80.45 | 17.5 (27.80%) | 24.68 | 1,031 | -83 | 1,334 | |||||||||
| 27 Apr | 1365.80 | 63.85 | 16.2 (34.00%) | 23.91 | 4,399 | 669 | 1,416 | |||||||||
| 24 Apr | 1327.80 | 49 | -6.45 (-11.63%) | 28.67 | 1,379 | 560 | 713 | |||||||||
| 23 Apr | 1343.40 | 55.75 | -9.75 (-14.89%) | 28.04 | 59 | -4 | 157 | |||||||||
| 22 Apr | 1362.10 | 64.6 | 3.3 (5.38%) | 25.01 | 48 | 1 | 161 | |||||||||
| 21 Apr | 1353.30 | 62 | -5.95 (-8.76%) | 26.6 | 27 | 0 | 161 | |||||||||
| 20 Apr | 1363.30 | 66.15 | -1.3 (-1.93%) | 25.18 | 43 | -9 | 161 | |||||||||
| 17 Apr | 1365.00 | 66.95 | 10.9 (19.45%) | 23.97 | 58 | -12 | 172 | |||||||||
| 16 Apr | 1343.30 | 56.1 | 0.2 (0.36%) | 24.35 | 425 | 75 | 217 | |||||||||
| 15 Apr | 1344.10 | 55.5 | 9.9 (21.71%) | 24.33 | 174 | 18 | 142 | |||||||||
| 13 Apr | 1315.10 | 45.2 | -17.8 (-28.25%) | 26.94 | 98 | 16 | 123 | |||||||||
| 10 Apr | 1350.20 | 63 | 7.8 (14.13%) | 24.12 | 40 | 1 | 107 | |||||||||
| 9 Apr | 1330.00 | 54.9 | -8.1 (-12.86%) | 24.27 | 41 | -1 | 106 | |||||||||
| 8 Apr | 1347.80 | 63 | 17.35 (38.01%) | 21.86 | 69 | 5 | 107 | |||||||||
| 7 Apr | 1304.60 | 45 | -6.05 (-11.85%) | 24.79 | 73 | 28 | 102 | |||||||||
| 6 Apr | 1304.70 | 51.05 | -17.75 (-25.80%) | 27.93 | 124 | 75 | 75 | |||||||||
| 2 Apr | 1350.50 | 68.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1369.20 | 68.8 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1330 expiring on 26MAY2026
Delta for 1330 CE is 0.8
Historical price for 1330 CE is as follows
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 32.65, which was 5.6 higher than the previous day. The implied volatity was 23.32, the open interest changed by -36 which decreased total open position to 945
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 26.8, which was -10.5 lower than the previous day. The implied volatity was 22.66, the open interest changed by -110 which decreased total open position to 982
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 38.35, which was 20.45 higher than the previous day. The implied volatity was 26.07, the open interest changed by -1707 which decreased total open position to 1078
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 17.2, which was -8.95 lower than the previous day. The implied volatity was 26.78, the open interest changed by 1296 which increased total open position to 2762
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 25.9, which was -2.95 lower than the previous day. The implied volatity was 28.61, the open interest changed by 360 which increased total open position to 1466
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 28.95, which was -19.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by 616 which increased total open position to 1113
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 51.85, which was 4.35 higher than the previous day. The implied volatity was 32.28, the open interest changed by 20 which increased total open position to 495
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 48.4, which was -2.65 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 476
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 52.1, which was -18.4 lower than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 469
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 67.25, which was -48 lower than the previous day. The implied volatity was 0, the open interest changed by -22 which decreased total open position to 417
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 115.9, which was -0.2 lower than the previous day. The implied volatity was 31.31, the open interest changed by -3 which decreased total open position to 440
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 116.1, which was -3.8 lower than the previous day. The implied volatity was 31.79, the open interest changed by -14 which decreased total open position to 443
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 120.85, which was -19.9 lower than the previous day. The implied volatity was 32.87, the open interest changed by 2 which increased total open position to 458
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 140.3, which was -0.4 lower than the previous day. The implied volatity was 25.71, the open interest changed by -17 which decreased total open position to 459
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 141.4, which was 30.2 higher than the previous day. The implied volatity was 28.99, the open interest changed by -675 which decreased total open position to 490
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 115.2, which was 8.45 higher than the previous day. The implied volatity was 23.16, the open interest changed by -77 which decreased total open position to 1088
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 110, which was 31.85 higher than the previous day. The implied volatity was 24.44, the open interest changed by -154 which decreased total open position to 1171
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 80.45, which was 17.5 higher than the previous day. The implied volatity was 24.68, the open interest changed by -83 which decreased total open position to 1334
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 63.85, which was 16.2 higher than the previous day. The implied volatity was 23.91, the open interest changed by 669 which increased total open position to 1416
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 49, which was -6.45 lower than the previous day. The implied volatity was 28.67, the open interest changed by 560 which increased total open position to 713
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 55.75, which was -9.75 lower than the previous day. The implied volatity was 28.04, the open interest changed by -4 which decreased total open position to 157
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 64.6, which was 3.3 higher than the previous day. The implied volatity was 25.01, the open interest changed by 1 which increased total open position to 161
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 62, which was -5.95 lower than the previous day. The implied volatity was 26.6, the open interest changed by 0 which decreased total open position to 161
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 66.15, which was -1.3 lower than the previous day. The implied volatity was 25.18, the open interest changed by -9 which decreased total open position to 161
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 66.95, which was 10.9 higher than the previous day. The implied volatity was 23.97, the open interest changed by -12 which decreased total open position to 172
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 56.1, which was 0.2 higher than the previous day. The implied volatity was 24.35, the open interest changed by 75 which increased total open position to 217
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 55.5, which was 9.9 higher than the previous day. The implied volatity was 24.33, the open interest changed by 18 which increased total open position to 142
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 45.2, which was -17.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by 16 which increased total open position to 123
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 63, which was 7.8 higher than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 107
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 54.9, which was -8.1 lower than the previous day. The implied volatity was 24.27, the open interest changed by -1 which decreased total open position to 106
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 63, which was 17.35 higher than the previous day. The implied volatity was 21.86, the open interest changed by 5 which increased total open position to 107
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 45, which was -6.05 lower than the previous day. The implied volatity was 24.79, the open interest changed by 28 which increased total open position to 102
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 51.05, which was -17.75 lower than the previous day. The implied volatity was 27.93, the open interest changed by 75 which increased total open position to 75
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 68.8, 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 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 68.8, 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 0
| RELIANCE 26-May-2026 (4d) 1330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0
Theta: -0.72
Gamma: 0.00819
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1354.50 | 2.7 | -3.55 (-56.80%) | 20.54 | 17,396 | 36 | 2,227 |
| 21 May | 1349.60 | 7 | 1 (16.67%) | 23.14 | 55,832 | -878 | 2,202 |
| 20 May | 1359.70 | 5.5 | -16.65 (-75.17%) | 23.73 | 35,670 | 553 | 3,078 |
| 19 May | 1322.70 | 22.2 | 4.45 (25.07%) | 25.75 | 10,999 | 330 | 2,520 |
| 18 May | 1335.90 | 17.9 | -1.9 (-9.60%) | 25.68 | 10,799 | 264 | 2,202 |
| 15 May | 1336.40 | 19.15 | 9.55 (99.48%) | 24.81 | 10,745 | 539 | 1,927 |
| 14 May | 1361.80 | 7.9 | -3.75 (-32.19%) | 20.97 | 4,882 | 79 | 1,385 |
| 13 May | 1358.80 | 10.65 | -1 (-8.58%) | 23.28 | 4,747 | 22 | 1,311 |
| 12 May | 1364.00 | 11 | 4.45 (67.94%) | 0 | 3,498 | 58 | 1,288 |
| 11 May | 1388.20 | 7.55 | 4.65 (160.34%) | 0 | 1,309 | -271 | 1,232 |
| 8 May | 1435.20 | 2.8 | -0.3 (-9.68%) | 25.17 | 337 | -101 | 1,501 |
| 7 May | 1436.20 | 3 | -0.6 (-16.67%) | 24.93 | 225 | -6 | 1,603 |
| 6 May | 1437.90 | 3.5 | 0.45 (14.75%) | 25.78 | 680 | -12 | 1,613 |
| 5 May | 1463.60 | 3.05 | -0.55 (-15.28%) | 27.92 | 659 | -131 | 1,619 |
| 4 May | 1463.10 | 3.6 | -2.9 (-44.62%) | 29.09 | 1,971 | -444 | 1,773 |
| 30 Apr | 1430.80 | 6.15 | -0.85 (-12.14%) | 26.3 | 1,642 | 75 | 2,292 |
| 29 Apr | 1425.40 | 6.65 | -6.9 (-50.92%) | 25.54 | 2,444 | -83 | 2,207 |
| 28 Apr | 1388.90 | 13.85 | -4.9 (-26.13%) | 25.98 | 5,475 | 232 | 2,295 |
| 27 Apr | 1365.80 | 18.25 | -20.9 (-53.38%) | 24.1 | 4,949 | 880 | 2,049 |
| 24 Apr | 1327.80 | 37.1 | 4.1 (12.42%) | 25.85 | 1,847 | 817 | 1,081 |
| 23 Apr | 1343.40 | 32.5 | 7.1 (27.95%) | 26.25 | 272 | 30 | 264 |
| 22 Apr | 1362.10 | 24.35 | -2.75 (-10.15%) | 24.89 | 137 | 17 | 232 |
| 21 Apr | 1353.30 | 26.95 | 1.75 (6.94%) | 24.59 | 149 | 52 | 215 |
| 20 Apr | 1363.30 | 25.55 | 1.7 (7.13%) | 24.86 | 128 | -6 | 161 |
| 17 Apr | 1365.00 | 24.45 | -8.45 (-25.68%) | 24.14 | 84 | 36 | 168 |
| 16 Apr | 1343.30 | 33.1 | -0.3 (-0.90%) | 24.25 | 96 | 48 | 129 |
| 15 Apr | 1344.10 | 33.4 | -15.05 (-31.06%) | 23.85 | 46 | 29 | 78 |
| 13 Apr | 1315.10 | 48.45 | 17.45 (56.29%) | 24.63 | 36 | 20 | 46 |
| 10 Apr | 1350.20 | 31 | -9.75 (-23.93%) | 23.3 | 14 | -2 | 27 |
| 9 Apr | 1330.00 | 40.6 | 7.6 (23.03%) | 25.72 | 26 | 16 | 27 |
| 8 Apr | 1347.80 | 33 | -30.45 (-47.99%) | 25.57 | 15 | 6 | 11 |
| 7 Apr | 1304.60 | 63.45 | 23.25 (57.84%) | 31.85 | 5 | 4 | 4 |
| 6 Apr | 1304.70 | 40.2 | 0 (0.00%) | 0.03 | 0 | 0 | 0 |
| 2 Apr | 1350.50 | 40.2 | 0 (0.00%) | 2.24 | 0 | 0 | 0 |
| 1 Apr | 1369.20 | 40.2 | 0 (0.00%) | 3.21 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1330 expiring on 26MAY2026
Delta for 1330 PE is -0.17
Historical price for 1330 PE is as follows
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 2.7, which was -3.55 lower than the previous day. The implied volatity was 20.54, the open interest changed by 36 which increased total open position to 2227
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 23.14, the open interest changed by -878 which decreased total open position to 2202
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 5.5, which was -16.65 lower than the previous day. The implied volatity was 23.73, the open interest changed by 553 which increased total open position to 3078
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 22.2, which was 4.45 higher than the previous day. The implied volatity was 25.75, the open interest changed by 330 which increased total open position to 2520
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 17.9, which was -1.9 lower than the previous day. The implied volatity was 25.68, the open interest changed by 264 which increased total open position to 2202
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 19.15, which was 9.55 higher than the previous day. The implied volatity was 24.81, the open interest changed by 539 which increased total open position to 1927
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 7.9, which was -3.75 lower than the previous day. The implied volatity was 20.97, the open interest changed by 79 which increased total open position to 1385
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 10.65, which was -1 lower than the previous day. The implied volatity was 23.28, the open interest changed by 22 which increased total open position to 1311
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 11, which was 4.45 higher than the previous day. The implied volatity was 0, the open interest changed by 58 which increased total open position to 1288
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 7.55, which was 4.65 higher than the previous day. The implied volatity was 0, the open interest changed by -271 which decreased total open position to 1232
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by -101 which decreased total open position to 1501
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 24.93, the open interest changed by -6 which decreased total open position to 1603
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 25.78, the open interest changed by -12 which decreased total open position to 1613
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 27.92, the open interest changed by -131 which decreased total open position to 1619
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 3.6, which was -2.9 lower than the previous day. The implied volatity was 29.09, the open interest changed by -444 which decreased total open position to 1773
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was 26.3, the open interest changed by 75 which increased total open position to 2292
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 6.65, which was -6.9 lower than the previous day. The implied volatity was 25.54, the open interest changed by -83 which decreased total open position to 2207
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 13.85, which was -4.9 lower than the previous day. The implied volatity was 25.98, the open interest changed by 232 which increased total open position to 2295
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 18.25, which was -20.9 lower than the previous day. The implied volatity was 24.1, the open interest changed by 880 which increased total open position to 2049
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 37.1, which was 4.1 higher than the previous day. The implied volatity was 25.85, the open interest changed by 817 which increased total open position to 1081
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 32.5, which was 7.1 higher than the previous day. The implied volatity was 26.25, the open interest changed by 30 which increased total open position to 264
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 24.35, which was -2.75 lower than the previous day. The implied volatity was 24.89, the open interest changed by 17 which increased total open position to 232
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 26.95, which was 1.75 higher than the previous day. The implied volatity was 24.59, the open interest changed by 52 which increased total open position to 215
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 25.55, which was 1.7 higher than the previous day. The implied volatity was 24.86, the open interest changed by -6 which decreased total open position to 161
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 24.45, which was -8.45 lower than the previous day. The implied volatity was 24.14, the open interest changed by 36 which increased total open position to 168
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 33.1, which was -0.3 lower than the previous day. The implied volatity was 24.25, the open interest changed by 48 which increased total open position to 129
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 33.4, which was -15.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 29 which increased total open position to 78
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 48.45, which was 17.45 higher than the previous day. The implied volatity was 24.63, the open interest changed by 20 which increased total open position to 46
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 31, which was -9.75 lower than the previous day. The implied volatity was 23.3, the open interest changed by -2 which decreased total open position to 27
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 40.6, which was 7.6 higher than the previous day. The implied volatity was 25.72, the open interest changed by 16 which increased total open position to 27
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 33, which was -30.45 lower than the previous day. The implied volatity was 25.57, the open interest changed by 6 which increased total open position to 11
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 63.45, which was 23.25 higher than the previous day. The implied volatity was 31.85, the open interest changed by 4 which increased total open position to 4
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
