Historical option data for RELIANCE
17 Jun 2026 11:02 AM IST
| RELIANCE 30-Jun-2026 (13d) 1330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.01
Theta: -1.03
Gamma: 0.00615
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1328.90 | 26.75 | -0.25 (-0.93%) | 25.34 | 6,892 | 635 | 8,542 | |||||||||
| 16 Jun | 1328.80 | 26.6 | 5.6 (26.67%) | 24.64 | 23,386 | 2,475 | 7,881 | |||||||||
| 15 Jun | 1307.00 | 21 | 4 (23.53%) | 27.78 | 11,324 | 358 | 5,405 | |||||||||
| 12 Jun | 1293.00 | 17.8 | 8.8 (97.78%) | 25.95 | 14,862 | -309 | 5,085 | |||||||||
| 11 Jun | 1263.00 | 9.5 | -0.5 (-5.00%) | 26.13 | 9,993 | 229 | 5,397 | |||||||||
| 10 Jun | 1258.80 | 9.7 | -2.3 (-19.17%) | 27.21 | 12,351 | 169 | 5,168 | |||||||||
| 9 Jun | 1269.20 | 13.15 | 1.15 (9.58%) | 26.5 | 7,801 | -92 | 4,997 | |||||||||
| 8 Jun | 1263.30 | 12.1 | -10.9 (-47.39%) | 27.3 | 6,482 | 511 | 5,090 | |||||||||
| 5 Jun | 1291.00 | 22.65 | -3.35 (-12.88%) | 26.94 | 4,570 | 110 | 4,579 | |||||||||
| 4 Jun | 1303.70 | 25.9 | -4.4 (-14.52%) | 23.67 | 9,038 | 1,037 | 4,468 | |||||||||
| 3 Jun | 1313.20 | 29.8 | -1.75 (-5.55%) | 24.5 | 6,785 | 526 | 3,435 | |||||||||
| 2 Jun | 1314.60 | 32.8 | -0.5 (-1.50%) | 23.43 | 8,226 | 386 | 2,930 | |||||||||
| 1 Jun | 1320.00 | 33.35 | -3.4 (-9.25%) | 23.33 | 6,440 | 836 | 2,530 | |||||||||
| 29 May | 1321.20 | 37.15 | -16.3 (-30.50%) | 25.36 | 6,490 | 1,328 | 1,696 | |||||||||
| 27 May | 1350.50 | 54.6 | -1.15 (-2.06%) | 23.51 | 519 | 66 | 368 | |||||||||
| 26 May | 1356.30 | 57.65 | -8.4 (-12.72%) | 22.99 | 305 | 64 | 303 | |||||||||
| 25 May | 1367.00 | 66.3 | 1.35 (2.08%) | 24.12 | 582 | -260 | 245 | |||||||||
| 22 May | 1354.50 | 65 | 3.55 (5.78%) | 25.54 | 656 | 160 | 343 | |||||||||
| 21 May | 1349.60 | 60.8 | -9.1 (-13.02%) | 26.62 | 201 | -5 | 183 | |||||||||
| 20 May | 1359.70 | 70.65 | 20.75 (41.58%) | 27.22 | 723 | -90 | 189 | |||||||||
| 19 May | 1322.70 | 49.15 | -6.85 (-12.23%) | 27.16 | 271 | 123 | 276 | |||||||||
| 18 May | 1335.90 | 56.35 | -1.65 (-2.84%) | 26.97 | 453 | 51 | 147 | |||||||||
| 15 May | 1336.40 | 58.15 | -27.85 (-32.38%) | 25.66 | 141 | 94 | 96 | |||||||||
| 14 May | 1361.80 | 86 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 1358.80 | 86 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1364.00 | 86 | -26 (-23.21%) | 0 | 1 | 1 | 2 | |||||||||
| 11 May | 1388.20 | 112 | 10 (9.80%) | 37.38 | 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 | |||||||||
| 29 Apr | 1425.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1330 expiring on 30JUN2026
Delta for 1330 CE is 0.52
Historical price for 1330 CE is as follows
On 17 Jun RELIANCE was trading at 1328.90. The strike last trading price was 26.75, which was -0.25 lower than the previous day. The implied volatity was 25.34, the open interest changed by 635 which increased total open position to 8542
On 16 Jun RELIANCE was trading at 1328.80. The strike last trading price was 26.6, which was 5.6 higher than the previous day. The implied volatity was 24.64, the open interest changed by 2475 which increased total open position to 7881
On 15 Jun RELIANCE was trading at 1307.00. The strike last trading price was 21, which was 4 higher than the previous day. The implied volatity was 27.78, the open interest changed by 358 which increased total open position to 5405
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 17.8, which was 8.8 higher than the previous day. The implied volatity was 25.95, the open interest changed by -309 which decreased total open position to 5085
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 26.13, the open interest changed by 229 which increased total open position to 5397
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 9.7, which was -2.3 lower than the previous day. The implied volatity was 27.21, the open interest changed by 169 which increased total open position to 5168
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 13.15, which was 1.15 higher than the previous day. The implied volatity was 26.5, the open interest changed by -92 which decreased total open position to 4997
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 12.1, which was -10.9 lower than the previous day. The implied volatity was 27.3, the open interest changed by 511 which increased total open position to 5090
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 22.65, which was -3.35 lower than the previous day. The implied volatity was 26.94, the open interest changed by 110 which increased total open position to 4579
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 25.9, which was -4.4 lower than the previous day. The implied volatity was 23.67, the open interest changed by 1037 which increased total open position to 4468
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 29.8, which was -1.75 lower than the previous day. The implied volatity was 24.5, the open interest changed by 526 which increased total open position to 3435
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 32.8, which was -0.5 lower than the previous day. The implied volatity was 23.43, the open interest changed by 386 which increased total open position to 2930
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 33.35, which was -3.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by 836 which increased total open position to 2530
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 37.15, which was -16.3 lower than the previous day. The implied volatity was 25.36, the open interest changed by 1328 which increased total open position to 1696
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 54.6, which was -1.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by 66 which increased total open position to 368
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 57.65, which was -8.4 lower than the previous day. The implied volatity was 22.99, the open interest changed by 64 which increased total open position to 303
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 66.3, which was 1.35 higher than the previous day. The implied volatity was 24.12, the open interest changed by -260 which decreased total open position to 245
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 65, which was 3.55 higher than the previous day. The implied volatity was 25.54, the open interest changed by 160 which increased total open position to 343
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 60.8, which was -9.1 lower than the previous day. The implied volatity was 26.62, the open interest changed by -5 which decreased total open position to 183
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 70.65, which was 20.75 higher than the previous day. The implied volatity was 27.22, the open interest changed by -90 which decreased total open position to 189
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 49.15, which was -6.85 lower than the previous day. The implied volatity was 27.16, the open interest changed by 123 which increased total open position to 276
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 56.35, which was -1.65 lower than the previous day. The implied volatity was 26.97, the open interest changed by 51 which increased total open position to 147
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 58.15, which was -27.85 lower than the previous day. The implied volatity was 25.66, the open interest changed by 94 which increased total open position to 96
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 86, 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 2
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 86, 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 2
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 86, which was -26 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 112, which was 10 higher than the previous day. The implied volatity was 37.38, 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 (13d) 1330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.01
Theta: -0.87
Gamma: 0.00594
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1328.90 | 25.85 | -0.3 (-1.15%) | 26.23 | 2,851 | 385 | 4,107 |
| 16 Jun | 1328.80 | 26.75 | -12.75 (-32.28%) | 26.13 | 9,591 | 1,371 | 3,724 |
| 15 Jun | 1307.00 | 39.05 | -7.5 (-16.11%) | 25.91 | 2,757 | 289 | 2,354 |
| 12 Jun | 1293.00 | 45 | -27.4 (-37.85%) | 23.5 | 467 | -35 | 2,068 |
| 11 Jun | 1263.00 | 71.7 | -4.4 (-5.78%) | 25.7 | 144 | -38 | 2,103 |
| 10 Jun | 1258.80 | 77.6 | 14.25 (22.49%) | 27.69 | 652 | -130 | 2,141 |
| 9 Jun | 1269.20 | 61.65 | -9.2 (-12.99%) | 21.48 | 382 | -177 | 2,272 |
| 8 Jun | 1263.30 | 72.5 | 21.1 (41.05%) | 24.87 | 366 | -157 | 2,449 |
| 5 Jun | 1291.00 | 51.15 | 4.5 (9.65%) | 23.3 | 687 | 10 | 2,606 |
| 4 Jun | 1303.70 | 44.95 | 4.45 (10.99%) | 25.5 | 1,552 | 283 | 2,596 |
| 3 Jun | 1313.20 | 40.6 | 2.65 (6.98%) | 23.98 | 2,112 | -174 | 2,306 |
| 2 Jun | 1314.60 | 35.9 | -1.2 (-3.23%) | 23.17 | 3,905 | -229 | 2,474 |
| 1 Jun | 1320.00 | 36.75 | 1.05 (2.94%) | 23.48 | 4,049 | 523 | 2,703 |
| 29 May | 1321.20 | 36 | 15.1 (72.25%) | 22.11 | 6,782 | 1,351 | 2,183 |
| 27 May | 1350.50 | 19.4 | -1.85 (-8.71%) | 19.41 | 1,156 | 97 | 832 |
| 26 May | 1356.30 | 21.05 | 1.25 (6.31%) | 21.14 | 1,373 | 120 | 734 |
| 25 May | 1367.00 | 19.2 | -5.6 (-22.58%) | 21.87 | 744 | 90 | 622 |
| 22 May | 1354.50 | 24.1 | -6.3 (-20.72%) | 22.5 | 544 | -25 | 516 |
| 21 May | 1349.60 | 31.25 | 3.05 (10.82%) | 24.31 | 250 | -8 | 540 |
| 20 May | 1359.70 | 27.7 | -17.4 (-38.58%) | 24.78 | 310 | 114 | 550 |
| 19 May | 1322.70 | 44.3 | 5.25 (13.44%) | 25.01 | 500 | 266 | 436 |
| 18 May | 1335.90 | 39.65 | 0.4 (1.02%) | 25.29 | 153 | 74 | 169 |
| 15 May | 1336.40 | 38.05 | 12.55 (49.22%) | 24.08 | 70 | 37 | 93 |
| 14 May | 1361.80 | 24.1 | -2.25 (-8.54%) | 21.55 | 40 | 25 | 53 |
| 13 May | 1358.80 | 26.35 | 8.35 (46.39%) | 0 | 12 | 6 | 27 |
| 12 May | 1364.00 | 18 | 1 (5.88%) | 0 | 4 | 1 | 21 |
| 11 May | 1388.20 | 17 | 6 (54.55%) | 0 | 1 | 0 | 20 |
| 8 May | 1435.20 | 11 | 1 (10.00%) | 22.24 | 2 | 0 | 19 |
| 7 May | 1436.20 | 9.95 | -0.05 (-0.50%) | 22.35 | 0 | 0 | 19 |
| 6 May | 1437.90 | 9.95 | 0.25 (2.58%) | 22.35 | 13 | 6 | 18 |
| 5 May | 1463.60 | 9.7 | 0 (0.00%) | 24.86 | 0 | 0 | 12 |
| 4 May | 1463.10 | 9.7 | -20.6 (-67.99%) | 24.86 | 45 | 15 | 15 |
| 30 Apr | 1430.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1425.40 | 0 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1330 expiring on 30JUN2026
Delta for 1330 PE is -0.48
Historical price for 1330 PE is as follows
On 17 Jun RELIANCE was trading at 1328.90. The strike last trading price was 25.85, which was -0.3 lower than the previous day. The implied volatity was 26.23, the open interest changed by 385 which increased total open position to 4107
On 16 Jun RELIANCE was trading at 1328.80. The strike last trading price was 26.75, which was -12.75 lower than the previous day. The implied volatity was 26.13, the open interest changed by 1371 which increased total open position to 3724
On 15 Jun RELIANCE was trading at 1307.00. The strike last trading price was 39.05, which was -7.5 lower than the previous day. The implied volatity was 25.91, the open interest changed by 289 which increased total open position to 2354
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 45, which was -27.4 lower than the previous day. The implied volatity was 23.5, the open interest changed by -35 which decreased total open position to 2068
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 71.7, which was -4.4 lower than the previous day. The implied volatity was 25.7, the open interest changed by -38 which decreased total open position to 2103
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 77.6, which was 14.25 higher than the previous day. The implied volatity was 27.69, the open interest changed by -130 which decreased total open position to 2141
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 61.65, which was -9.2 lower than the previous day. The implied volatity was 21.48, the open interest changed by -177 which decreased total open position to 2272
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 72.5, which was 21.1 higher than the previous day. The implied volatity was 24.87, the open interest changed by -157 which decreased total open position to 2449
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 51.15, which was 4.5 higher than the previous day. The implied volatity was 23.3, the open interest changed by 10 which increased total open position to 2606
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 44.95, which was 4.45 higher than the previous day. The implied volatity was 25.5, the open interest changed by 283 which increased total open position to 2596
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 40.6, which was 2.65 higher than the previous day. The implied volatity was 23.98, the open interest changed by -174 which decreased total open position to 2306
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 35.9, which was -1.2 lower than the previous day. The implied volatity was 23.17, the open interest changed by -229 which decreased total open position to 2474
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 36.75, which was 1.05 higher than the previous day. The implied volatity was 23.48, the open interest changed by 523 which increased total open position to 2703
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 36, which was 15.1 higher than the previous day. The implied volatity was 22.11, the open interest changed by 1351 which increased total open position to 2183
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 19.4, which was -1.85 lower than the previous day. The implied volatity was 19.41, the open interest changed by 97 which increased total open position to 832
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 21.05, which was 1.25 higher than the previous day. The implied volatity was 21.14, the open interest changed by 120 which increased total open position to 734
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 19.2, which was -5.6 lower than the previous day. The implied volatity was 21.87, the open interest changed by 90 which increased total open position to 622
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 24.1, which was -6.3 lower than the previous day. The implied volatity was 22.5, the open interest changed by -25 which decreased total open position to 516
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 31.25, which was 3.05 higher than the previous day. The implied volatity was 24.31, the open interest changed by -8 which decreased total open position to 540
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 27.7, which was -17.4 lower than the previous day. The implied volatity was 24.78, the open interest changed by 114 which increased total open position to 550
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 44.3, which was 5.25 higher than the previous day. The implied volatity was 25.01, the open interest changed by 266 which increased total open position to 436
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 39.65, which was 0.4 higher than the previous day. The implied volatity was 25.29, the open interest changed by 74 which increased total open position to 169
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 38.05, which was 12.55 higher than the previous day. The implied volatity was 24.08, the open interest changed by 37 which increased total open position to 93
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 24.1, which was -2.25 lower than the previous day. The implied volatity was 21.55, the open interest changed by 25 which increased total open position to 53
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 26.35, which was 8.35 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 27
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 18, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 21
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 17, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 20
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 19
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 9.95, which was -0.05 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 19
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 9.95, which was 0.25 higher than the previous day. The implied volatity was 22.35, the open interest changed by 6 which increased total open position to 18
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 12
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 9.7, which was -20.6 lower than the previous day. The implied volatity was 24.86, the open interest changed by 15 which increased total open position to 15
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
