Historical option data for RELIANCE
26 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.32
Gamma: 0.00516
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1356.30 | 14.3 | -12.55 (-46.74%) | 19.84 | 612 | -289 | 1,456 | |||||||||
| 25 May | 1367.00 | 27 | 5.65 (26.46%) | 19.74 | 3,232 | -250 | 1,747 | |||||||||
| 22 May | 1354.50 | 23.75 | 3.7 (18.45%) | 20.52 | 3,356 | -144 | 1,998 | |||||||||
| 21 May | 1349.60 | 19.8 | -9.55 (-32.54%) | 21.91 | 8,670 | -259 | 2,145 | |||||||||
| 20 May | 1359.70 | 30.1 | 16.65 (123.79%) | 24.26 | 33,208 | -3,255 | 2,419 | |||||||||
| 19 May | 1322.70 | 12.85 | -7.8 (-37.77%) | 26.21 | 25,134 | 1,798 | 5,596 | |||||||||
| 18 May | 1335.90 | 20.3 | -3.15 (-13.43%) | 27.21 | 23,030 | 774 | 3,798 | |||||||||
| 15 May | 1336.40 | 23.7 | -16.9 (-41.63%) | 25.91 | 17,502 | 1,810 | 3,026 | |||||||||
| 14 May | 1361.80 | 44.4 | 4.35 (10.86%) | 31.07 | 1,528 | 9 | 1,215 | |||||||||
| 13 May | 1358.80 | 41 | -2.45 (-5.64%) | 0 | 1,668 | 130 | 1,205 | |||||||||
| 12 May | 1364.00 | 45.6 | -16.95 (-27.10%) | 26.7 | 515 | 92 | 1,075 | |||||||||
| 11 May | 1388.20 | 59.15 | -35.85 (-37.74%) | 0 | 195 | 18 | 981 | |||||||||
| 8 May | 1435.20 | 95 | -10.95 (-10.34%) | 29.67 | 42 | -4 | 963 | |||||||||
| 7 May | 1436.20 | 106.8 | -3.05 (-2.78%) | 29.78 | 33 | -23 | 968 | |||||||||
| 6 May | 1437.90 | 109 | -21.65 (-16.57%) | 26.83 | 179 | -133 | 993 | |||||||||
| 5 May | 1463.60 | 131.4 | 2.3 (1.78%) | 28.01 | 851 | -546 | 1,137 | |||||||||
| 4 May | 1463.10 | 132.4 | 28.55 (27.49%) | 23.57 | 1,113 | -1,027 | 1,696 | |||||||||
| 30 Apr | 1430.80 | 105 | 8.9 (9.26%) | 22.37 | 347 | -75 | 2,648 | |||||||||
| 29 Apr | 1425.40 | 102.45 | 32.3 (46.04%) | 24.03 | 716 | -382 | 2,724 | |||||||||
| 28 Apr | 1388.90 | 71.7 | 15.95 (28.61%) | 24.15 | 2,265 | -72 | 3,123 | |||||||||
| 27 Apr | 1365.80 | 57 | 14.5 (34.12%) | 23.38 | 8,453 | 1,065 | 3,198 | |||||||||
| 24 Apr | 1327.80 | 43.95 | -6.35 (-12.62%) | 28.57 | 3,537 | 1,526 | 2,104 | |||||||||
| 23 Apr | 1343.40 | 50.5 | -8.7 (-14.70%) | 27.72 | 725 | 218 | 563 | |||||||||
| 22 Apr | 1362.10 | 58.5 | 3.15 (5.69%) | 25.78 | 210 | 39 | 346 | |||||||||
| 21 Apr | 1353.30 | 55.45 | -3.35 (-5.70%) | 26.12 | 154 | 36 | 307 | |||||||||
| 20 Apr | 1363.30 | 58 | -3.65 (-5.92%) | 24.3 | 161 | -4 | 271 | |||||||||
| 17 Apr | 1365.00 | 61.25 | 11.15 (22.26%) | 24.28 | 340 | -125 | 276 | |||||||||
| 16 Apr | 1343.30 | 50.95 | 0.25 (0.49%) | 24.55 | 383 | 77 | 384 | |||||||||
| 15 Apr | 1344.10 | 50 | 8.65 (20.92%) | 24.61 | 372 | 155 | 309 | |||||||||
| 13 Apr | 1315.10 | 41.25 | -15.4 (-27.18%) | 27.21 | 165 | 19 | 154 | |||||||||
| 10 Apr | 1350.20 | 57 | 8 (16.33%) | 24.59 | 167 | -44 | 136 | |||||||||
| 9 Apr | 1330.00 | 49.3 | -8 (-13.96%) | 24.04 | 205 | 58 | 184 | |||||||||
| 8 Apr | 1347.80 | 57.4 | 16.75 (41.21%) | 22.05 | 186 | 42 | 124 | |||||||||
| 7 Apr | 1304.60 | 41.4 | -5.25 (-11.25%) | 25.22 | 74 | 26 | 82 | |||||||||
| 6 Apr | 1304.70 | 47 | -90.1 (-65.72%) | 28.12 | 86 | 56 | 56 | |||||||||
| 2 Apr | 1350.50 | 137.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1369.20 | 137.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1343.90 | 137.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1348.10 | 137.1 | 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 1340 expiring on 26MAY2026
Delta for 1340 CE is 0.98
Historical price for 1340 CE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 14.3, which was -12.55 lower than the previous day. The implied volatity was 19.84, the open interest changed by -289 which decreased total open position to 1456
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 27, which was 5.65 higher than the previous day. The implied volatity was 19.74, the open interest changed by -250 which decreased total open position to 1747
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 23.75, which was 3.7 higher than the previous day. The implied volatity was 20.52, the open interest changed by -144 which decreased total open position to 1998
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 19.8, which was -9.55 lower than the previous day. The implied volatity was 21.91, the open interest changed by -259 which decreased total open position to 2145
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 30.1, which was 16.65 higher than the previous day. The implied volatity was 24.26, the open interest changed by -3255 which decreased total open position to 2419
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 12.85, which was -7.8 lower than the previous day. The implied volatity was 26.21, the open interest changed by 1798 which increased total open position to 5596
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 20.3, which was -3.15 lower than the previous day. The implied volatity was 27.21, the open interest changed by 774 which increased total open position to 3798
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 23.7, which was -16.9 lower than the previous day. The implied volatity was 25.91, the open interest changed by 1810 which increased total open position to 3026
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 44.4, which was 4.35 higher than the previous day. The implied volatity was 31.07, the open interest changed by 9 which increased total open position to 1215
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 41, which was -2.45 lower than the previous day. The implied volatity was 0, the open interest changed by 130 which increased total open position to 1205
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 45.6, which was -16.95 lower than the previous day. The implied volatity was 26.7, the open interest changed by 92 which increased total open position to 1075
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 59.15, which was -35.85 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 981
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 95, which was -10.95 lower than the previous day. The implied volatity was 29.67, the open interest changed by -4 which decreased total open position to 963
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 106.8, which was -3.05 lower than the previous day. The implied volatity was 29.78, the open interest changed by -23 which decreased total open position to 968
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 109, which was -21.65 lower than the previous day. The implied volatity was 26.83, the open interest changed by -133 which decreased total open position to 993
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 131.4, which was 2.3 higher than the previous day. The implied volatity was 28.01, the open interest changed by -546 which decreased total open position to 1137
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 132.4, which was 28.55 higher than the previous day. The implied volatity was 23.57, the open interest changed by -1027 which decreased total open position to 1696
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 105, which was 8.9 higher than the previous day. The implied volatity was 22.37, the open interest changed by -75 which decreased total open position to 2648
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 102.45, which was 32.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by -382 which decreased total open position to 2724
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 71.7, which was 15.95 higher than the previous day. The implied volatity was 24.15, the open interest changed by -72 which decreased total open position to 3123
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 57, which was 14.5 higher than the previous day. The implied volatity was 23.38, the open interest changed by 1065 which increased total open position to 3198
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 43.95, which was -6.35 lower than the previous day. The implied volatity was 28.57, the open interest changed by 1526 which increased total open position to 2104
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 50.5, which was -8.7 lower than the previous day. The implied volatity was 27.72, the open interest changed by 218 which increased total open position to 563
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 58.5, which was 3.15 higher than the previous day. The implied volatity was 25.78, the open interest changed by 39 which increased total open position to 346
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 55.45, which was -3.35 lower than the previous day. The implied volatity was 26.12, the open interest changed by 36 which increased total open position to 307
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 58, which was -3.65 lower than the previous day. The implied volatity was 24.3, the open interest changed by -4 which decreased total open position to 271
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 61.25, which was 11.15 higher than the previous day. The implied volatity was 24.28, the open interest changed by -125 which decreased total open position to 276
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 50.95, which was 0.25 higher than the previous day. The implied volatity was 24.55, the open interest changed by 77 which increased total open position to 384
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 50, which was 8.65 higher than the previous day. The implied volatity was 24.61, the open interest changed by 155 which increased total open position to 309
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 41.25, which was -15.4 lower than the previous day. The implied volatity was 27.21, the open interest changed by 19 which increased total open position to 154
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 57, which was 8 higher than the previous day. The implied volatity was 24.59, the open interest changed by -44 which decreased total open position to 136
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 49.3, which was -8 lower than the previous day. The implied volatity was 24.04, the open interest changed by 58 which increased total open position to 184
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 57.4, which was 16.75 higher than the previous day. The implied volatity was 22.05, the open interest changed by 42 which increased total open position to 124
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 41.4, which was -5.25 lower than the previous day. The implied volatity was 25.22, the open interest changed by 26 which increased total open position to 82
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 47, which was -90.1 lower than the previous day. The implied volatity was 28.12, the open interest changed by 56 which increased total open position to 56
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 137.1, 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 137.1, 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 Mar RELIANCE was trading at 1343.90. The strike last trading price was 137.1, 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 Mar RELIANCE was trading at 1348.10. The strike last trading price was 137.1, 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 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.32
Gamma: 0.00516
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1356.30 | 0.05 | -1.1 (-95.65%) | 19.84 | 3,303 | -1,096 | 1,605 |
| 25 May | 1367.00 | 0.85 | -4.15 (-83.00%) | 24.48 | 11,796 | -401 | 2,717 |
| 22 May | 1354.50 | 4 | -5.3 (-56.99%) | 18.67 | 19,867 | -145 | 3,148 |
| 21 May | 1349.60 | 10.1 | 2 (24.69%) | 22.51 | 34,086 | -863 | 3,294 |
| 20 May | 1359.70 | 7.25 | -20.8 (-74.15%) | 22.48 | 22,700 | 83 | 4,189 |
| 19 May | 1322.70 | 27.95 | 5.65 (25.34%) | 25.52 | 11,018 | 226 | 4,120 |
| 18 May | 1335.90 | 22.55 | -1.8 (-7.39%) | 25.23 | 9,927 | -104 | 3,938 |
| 15 May | 1336.40 | 23.4 | 11.35 (94.19%) | 24.2 | 15,827 | 1,105 | 4,067 |
| 14 May | 1361.80 | 9.9 | -4.55 (-31.49%) | 19.92 | 7,780 | 287 | 2,959 |
| 13 May | 1358.80 | 13.45 | -0.8 (-5.61%) | 0 | 6,322 | 33 | 2,675 |
| 12 May | 1364.00 | 13.4 | 5.2 (63.41%) | 0 | 5,799 | 407 | 2,642 |
| 11 May | 1388.20 | 9.2 | 5.9 (178.79%) | 0 | 2,618 | -239 | 2,227 |
| 8 May | 1435.20 | 3.15 | -0.5 (-13.70%) | 24.1 | 816 | 22 | 2,466 |
| 7 May | 1436.20 | 3.65 | -0.45 (-10.98%) | 24.3 | 711 | -19 | 2,452 |
| 6 May | 1437.90 | 4 | 0.6 (17.65%) | 24.86 | 1,313 | -132 | 2,470 |
| 5 May | 1463.60 | 3.4 | -0.7 (-17.07%) | 26.96 | 2,148 | -726 | 2,606 |
| 4 May | 1463.10 | 4.05 | -3.3 (-44.90%) | 28.28 | 4,019 | -816 | 3,334 |
| 30 Apr | 1430.80 | 7.1 | -0.85 (-10.69%) | 25.71 | 3,213 | -235 | 3,915 |
| 29 Apr | 1425.40 | 7.5 | -8.05 (-51.77%) | 24.76 | 4,290 | -6 | 4,152 |
| 28 Apr | 1388.90 | 15.75 | -5.95 (-27.42%) | 25.2 | 7,470 | 238 | 4,170 |
| 27 Apr | 1365.80 | 21.3 | -22.5 (-51.37%) | 23.86 | 6,945 | 1,967 | 3,988 |
| 24 Apr | 1327.80 | 41.1 | 3.7 (9.89%) | 25.2 | 3,226 | 1,467 | 1,999 |
| 23 Apr | 1343.40 | 37 | 8.8 (31.21%) | 26.23 | 517 | 144 | 528 |
| 22 Apr | 1362.10 | 28.45 | -3.35 (-10.53%) | 25.06 | 294 | 2 | 384 |
| 21 Apr | 1353.30 | 30.9 | 2.4 (8.42%) | 24.49 | 325 | 127 | 381 |
| 20 Apr | 1363.30 | 29 | 1.7 (6.23%) | 24.59 | 189 | 59 | 253 |
| 17 Apr | 1365.00 | 27.6 | -9.55 (-25.71%) | 23.59 | 172 | 26 | 193 |
| 16 Apr | 1343.30 | 37 | -0.55 (-1.46%) | 24.52 | 144 | 46 | 163 |
| 15 Apr | 1344.10 | 37.85 | -13.9 (-26.86%) | 24.16 | 109 | 46 | 116 |
| 13 Apr | 1315.10 | 51.75 | 16.9 (48.49%) | 23.69 | 38 | 8 | 70 |
| 10 Apr | 1350.20 | 34.7 | -10.5 (-23.23%) | 22.96 | 57 | 12 | 61 |
| 9 Apr | 1330.00 | 45.6 | 7.45 (19.53%) | 25.86 | 35 | 16 | 45 |
| 8 Apr | 1347.80 | 38 | -26.05 (-40.67%) | 26.04 | 37 | 15 | 29 |
| 7 Apr | 1304.60 | 64.05 | -2.15 (-3.25%) | 29.32 | 9 | -2 | 17 |
| 6 Apr | 1304.70 | 66.15 | 6.15 (10.25%) | 29.87 | 23 | 14 | 17 |
| 2 Apr | 1350.50 | 60 | 33.75 (128.57%) | 36.28 | 4 | 2 | 2 |
| 1 Apr | 1369.20 | 26.25 | 0 (0.00%) | 2.68 | 0 | 0 | 0 |
| 30 Mar | 1343.90 | 26.25 | 0 (0.00%) | 1.45 | 0 | 0 | 0 |
| 27 Mar | 1348.10 | 26.25 | 0 (0.00%) | 1.72 | 0 | 0 | 0 |
| 25 Mar | 1413.10 | 26.25 | 0 (0.00%) | 5.24 | 0 | 0 | 0 |
| 24 Mar | 1411.80 | 26.25 | 0 (0.00%) | 4.7 | 0 | 0 | 0 |
| 23 Mar | 1407.80 | 26.25 | 0 (0.00%) | 4.27 | 0 | 0 | 0 |
| 20 Mar | 1414.40 | 26.25 | 0 (0.00%) | 4.64 | 0 | 0 | 0 |
| 19 Mar | 1384.80 | 26.25 | 0 (0.00%) | 3.94 | 0 | 0 | 0 |
| 18 Mar | 1408.10 | 26.25 | 0 (0.00%) | 4.47 | 0 | 0 | 0 |
| 17 Mar | 1397.60 | 26.25 | 0 (0.00%) | 3.85 | 0 | 0 | 0 |
| 16 Mar | 1395.10 | 26.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1380.70 | 26.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1392.20 | 26.25 | 0 (0.00%) | 3.74 | 0 | 0 | 0 |
| 11 Mar | 1390.20 | 26.25 | 0 (0.00%) | 3.67 | 0 | 0 | 0 |
| 10 Mar | 1408.80 | 26.25 | 0 (0.00%) | 3.96 | 0 | 0 | 0 |
| 9 Mar | 1424.00 | 26.25 | 0 (0.00%) | 4.74 | 0 | 0 | 0 |
| 6 Mar | 1404.80 | 26.25 | 0 (0.00%) | 4.12 | 0 | 0 | 0 |
| 5 Mar | 1389.40 | 26.25 | 0 (0.00%) | 2.98 | 0 | 0 | 0 |
| 4 Mar | 1345.00 | 26.25 | 0 (0.00%) | 1.62 | 0 | 0 | 0 |
| 2 Mar | 1358.00 | 26.25 | 0 (0.00%) | 2.16 | 0 | 0 | 0 |
| 27 Feb | 1393.90 | 0 | 0 (0.00%) | 3.48 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1340 expiring on 26MAY2026
Delta for 1340 PE is -0.02
Historical price for 1340 PE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 0.05, which was -1.1 lower than the previous day. The implied volatity was 19.84, the open interest changed by -1096 which decreased total open position to 1605
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 0.85, which was -4.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by -401 which decreased total open position to 2717
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 4, which was -5.3 lower than the previous day. The implied volatity was 18.67, the open interest changed by -145 which decreased total open position to 3148
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 10.1, which was 2 higher than the previous day. The implied volatity was 22.51, the open interest changed by -863 which decreased total open position to 3294
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 7.25, which was -20.8 lower than the previous day. The implied volatity was 22.48, the open interest changed by 83 which increased total open position to 4189
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 27.95, which was 5.65 higher than the previous day. The implied volatity was 25.52, the open interest changed by 226 which increased total open position to 4120
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 22.55, which was -1.8 lower than the previous day. The implied volatity was 25.23, the open interest changed by -104 which decreased total open position to 3938
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 23.4, which was 11.35 higher than the previous day. The implied volatity was 24.2, the open interest changed by 1105 which increased total open position to 4067
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 9.9, which was -4.55 lower than the previous day. The implied volatity was 19.92, the open interest changed by 287 which increased total open position to 2959
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 13.45, which was -0.8 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 2675
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 13.4, which was 5.2 higher than the previous day. The implied volatity was 0, the open interest changed by 407 which increased total open position to 2642
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 9.2, which was 5.9 higher than the previous day. The implied volatity was 0, the open interest changed by -239 which decreased total open position to 2227
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 3.15, which was -0.5 lower than the previous day. The implied volatity was 24.1, the open interest changed by 22 which increased total open position to 2466
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was 24.3, the open interest changed by -19 which decreased total open position to 2452
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 4, which was 0.6 higher than the previous day. The implied volatity was 24.86, the open interest changed by -132 which decreased total open position to 2470
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 3.4, which was -0.7 lower than the previous day. The implied volatity was 26.96, the open interest changed by -726 which decreased total open position to 2606
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 4.05, which was -3.3 lower than the previous day. The implied volatity was 28.28, the open interest changed by -816 which decreased total open position to 3334
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 7.1, which was -0.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by -235 which decreased total open position to 3915
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 7.5, which was -8.05 lower than the previous day. The implied volatity was 24.76, the open interest changed by -6 which decreased total open position to 4152
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 15.75, which was -5.95 lower than the previous day. The implied volatity was 25.2, the open interest changed by 238 which increased total open position to 4170
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 21.3, which was -22.5 lower than the previous day. The implied volatity was 23.86, the open interest changed by 1967 which increased total open position to 3988
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 41.1, which was 3.7 higher than the previous day. The implied volatity was 25.2, the open interest changed by 1467 which increased total open position to 1999
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 37, which was 8.8 higher than the previous day. The implied volatity was 26.23, the open interest changed by 144 which increased total open position to 528
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 28.45, which was -3.35 lower than the previous day. The implied volatity was 25.06, the open interest changed by 2 which increased total open position to 384
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 30.9, which was 2.4 higher than the previous day. The implied volatity was 24.49, the open interest changed by 127 which increased total open position to 381
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 29, which was 1.7 higher than the previous day. The implied volatity was 24.59, the open interest changed by 59 which increased total open position to 253
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 27.6, which was -9.55 lower than the previous day. The implied volatity was 23.59, the open interest changed by 26 which increased total open position to 193
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 37, which was -0.55 lower than the previous day. The implied volatity was 24.52, the open interest changed by 46 which increased total open position to 163
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 37.85, which was -13.9 lower than the previous day. The implied volatity was 24.16, the open interest changed by 46 which increased total open position to 116
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 51.75, which was 16.9 higher than the previous day. The implied volatity was 23.69, the open interest changed by 8 which increased total open position to 70
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 34.7, which was -10.5 lower than the previous day. The implied volatity was 22.96, the open interest changed by 12 which increased total open position to 61
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 45.6, which was 7.45 higher than the previous day. The implied volatity was 25.86, the open interest changed by 16 which increased total open position to 45
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 38, which was -26.05 lower than the previous day. The implied volatity was 26.04, the open interest changed by 15 which increased total open position to 29
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 64.05, which was -2.15 lower than the previous day. The implied volatity was 29.32, the open interest changed by -2 which decreased total open position to 17
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 66.15, which was 6.15 higher than the previous day. The implied volatity was 29.87, the open interest changed by 14 which increased total open position to 17
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 60, which was 33.75 higher than the previous day. The implied volatity was 36.28, the open interest changed by 2 which increased total open position to 2
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 1.45, 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 26.25, which was 0 lower than the previous day. The implied volatity was 1.72, 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 26.25, which was 0 lower than the previous day. The implied volatity was 5.24, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.7, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.27, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.64, 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 26.25, which was 0 lower than the previous day. The implied volatity was 3.94, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.47, 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 26.25, which was 0 lower than the previous day. The implied volatity was 3.85, 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 26.25, 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 26.25, 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 26.25, which was 0 lower than the previous day. The implied volatity was 3.74, 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 26.25, 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 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 3.96, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.74, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.12, 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 26.25, which was 0 lower than the previous day. The implied volatity was 2.98, 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 26.25, which was 0 lower than the previous day. The implied volatity was 1.62, 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 26.25, which was 0 lower than the previous day. The implied volatity was 2.16, 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 3.48, the open interest changed by 0 which decreased total open position to 0
