RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
25 Apr 2025 04:12 PM IST
| RELIANCE 29MAY2025 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.52
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1300.40 | 21.65 | -1.25 | 20.79 | 14,948 | 1,002 | 3,165 | |||
| 24 Apr | 1301.60 | 23.9 | 0.3 | 21.24 | 5,252 | 782 | 2,166 | |||
| 23 Apr | 1300.00 | 23.7 | 2.7 | 22.34 | 2,392 | 468 | 1,383 | |||
| 22 Apr | 1291.20 | 20.65 | -1.25 | 21.90 | 1,333 | 220 | 914 | |||
| 21 Apr | 1295.50 | 21.9 | 6.6 | 20.88 | 1,575 | 262 | 693 | |||
| 17 Apr | 1274.50 | 15.6 | 6.65 | 20.28 | 964 | 181 | 427 | |||
| 16 Apr | 1239.30 | 8.65 | -1.05 | 20.97 | 221 | 69 | 246 | |||
| 15 Apr | 1240.10 | 9.7 | 0.4 | 21.31 | 206 | 8 | 179 | |||
| 11 Apr | 1218.95 | 9.25 | 2.45 | 22.88 | 250 | 86 | 171 | |||
| 9 Apr | 1185.35 | 6.8 | -0.2 | 24.70 | 4 | 1 | 84 | |||
| 8 Apr | 1182.20 | 7 | 0.45 | 25.52 | 37 | 4 | 83 | |||
| 7 Apr | 1165.70 | 6.45 | 0 | 26.13 | 64 | -25 | 80 | |||
|
|
||||||||||
| 4 Apr | 1204.70 | 6.35 | -4.95 | 20.44 | 135 | 64 | 105 | |||
| 3 Apr | 1248.70 | 11.3 | -1.1 | 18.10 | 33 | 8 | 44 | |||
| 2 Apr | 1251.15 | 12.4 | -1.55 | 18.23 | 2 | -1 | 35 | |||
| 1 Apr | 1252.60 | 13.95 | -7.75 | 18.52 | 23 | 3 | 35 | |||
| 28 Mar | 1275.10 | 21.6 | -3.4 | 18.59 | 33 | 12 | 32 | |||
| 27 Mar | 1278.20 | 25 | 0 | 19.00 | 12 | 3 | 14 | |||
| 26 Mar | 1273.05 | 25 | 1.25 | 20.45 | 11 | 7 | 7 | |||
| 25 Mar | 1285.45 | 23.75 | 0 | 1.63 | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 23.75 | 0 | 0.78 | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 23.75 | 0 | 1.89 | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 23.75 | 0 | 2.29 | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 23.75 | 0 | 3.29 | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 23.75 | 0 | 3.65 | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 23.75 | 0 | 3.53 | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 23.75 | 0 | 2.95 | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 23.75 | 0 | 2.66 | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 23.75 | 0 | 3.05 | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 23.75 | 0 | 3.47 | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1340 expiring on 29MAY2025
Delta for 1340 CE is 0.39
Historical price for 1340 CE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 21.65, which was -1.25 lower than the previous day. The implied volatity was 20.79, the open interest changed by 1002 which increased total open position to 3165
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 23.9, which was 0.3 higher than the previous day. The implied volatity was 21.24, the open interest changed by 782 which increased total open position to 2166
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 23.7, which was 2.7 higher than the previous day. The implied volatity was 22.34, the open interest changed by 468 which increased total open position to 1383
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 20.65, which was -1.25 lower than the previous day. The implied volatity was 21.90, the open interest changed by 220 which increased total open position to 914
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 21.9, which was 6.6 higher than the previous day. The implied volatity was 20.88, the open interest changed by 262 which increased total open position to 693
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 15.6, which was 6.65 higher than the previous day. The implied volatity was 20.28, the open interest changed by 181 which increased total open position to 427
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 8.65, which was -1.05 lower than the previous day. The implied volatity was 20.97, the open interest changed by 69 which increased total open position to 246
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 9.7, which was 0.4 higher than the previous day. The implied volatity was 21.31, the open interest changed by 8 which increased total open position to 179
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 9.25, which was 2.45 higher than the previous day. The implied volatity was 22.88, the open interest changed by 86 which increased total open position to 171
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 6.8, which was -0.2 lower than the previous day. The implied volatity was 24.70, the open interest changed by 1 which increased total open position to 84
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 7, which was 0.45 higher than the previous day. The implied volatity was 25.52, the open interest changed by 4 which increased total open position to 83
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 26.13, the open interest changed by -25 which decreased total open position to 80
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 6.35, which was -4.95 lower than the previous day. The implied volatity was 20.44, the open interest changed by 64 which increased total open position to 105
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 11.3, which was -1.1 lower than the previous day. The implied volatity was 18.10, the open interest changed by 8 which increased total open position to 44
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 12.4, which was -1.55 lower than the previous day. The implied volatity was 18.23, the open interest changed by -1 which decreased total open position to 35
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 13.95, which was -7.75 lower than the previous day. The implied volatity was 18.52, the open interest changed by 3 which increased total open position to 35
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 21.6, which was -3.4 lower than the previous day. The implied volatity was 18.59, the open interest changed by 12 which increased total open position to 32
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 19.00, the open interest changed by 3 which increased total open position to 14
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 25, which was 1.25 higher than the previous day. The implied volatity was 20.45, the open interest changed by 7 which increased total open position to 7
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 29MAY2025 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.54
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1300.40 | 53.55 | -1.1 | 24.27 | 1,818 | 176 | 504 |
| 24 Apr | 1301.60 | 53.8 | -3.1 | 25.15 | 466 | 175 | 327 |
| 23 Apr | 1300.00 | 56.9 | -6.5 | 24.48 | 113 | 65 | 150 |
| 22 Apr | 1291.20 | 63.4 | 4.65 | 25.31 | 114 | 51 | 80 |
| 21 Apr | 1295.50 | 58.65 | -14.55 | 24.52 | 52 | 25 | 27 |
| 17 Apr | 1274.50 | 73.35 | -59.55 | 24.26 | 2 | 1 | 1 |
| 16 Apr | 1239.30 | 132.9 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1240.10 | 132.9 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 1218.95 | 132.9 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1185.35 | 132.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1182.20 | 132.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1165.70 | 132.9 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1204.70 | 132.9 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1248.70 | 132.9 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1251.15 | 132.9 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1252.60 | 132.9 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1275.10 | 132.9 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1278.20 | 132.9 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1273.05 | 132.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1285.45 | 132.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1302.10 | 132.9 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1276.35 | 132.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1269.15 | 132.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1247.15 | 132.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1238.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1247.90 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1257.05 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1209.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1340 expiring on 29MAY2025
Delta for 1340 PE is -0.59
Historical price for 1340 PE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 53.55, which was -1.1 lower than the previous day. The implied volatity was 24.27, the open interest changed by 176 which increased total open position to 504
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 53.8, which was -3.1 lower than the previous day. The implied volatity was 25.15, the open interest changed by 175 which increased total open position to 327
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 56.9, which was -6.5 lower than the previous day. The implied volatity was 24.48, the open interest changed by 65 which increased total open position to 150
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 63.4, which was 4.65 higher than the previous day. The implied volatity was 25.31, the open interest changed by 51 which increased total open position to 80
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 58.65, which was -14.55 lower than the previous day. The implied volatity was 24.52, the open interest changed by 25 which increased total open position to 27
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 73.35, which was -59.55 lower than the previous day. The implied volatity was 24.26, the open interest changed by 1 which increased total open position to 1
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1240.10. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1218.95. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1185.35. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1182.20. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1165.70. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1204.70. The strike last trading price was 132.9, 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 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 132.9, 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 Apr RELIANCE was trading at 1251.15. The strike last trading price was 132.9, 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 1252.60. The strike last trading price was 132.9, 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 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 132.9, 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 1278.20. The strike last trading price was 132.9, 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 Mar RELIANCE was trading at 1273.05. The strike last trading price was 132.9, 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 1285.45. The strike last trading price was 132.9, 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 1302.10. The strike last trading price was 132.9, 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 Mar RELIANCE was trading at 1276.35. The strike last trading price was 132.9, 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 1269.15. The strike last trading price was 132.9, 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 1247.15. The strike last trading price was 132.9, 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 1238.80. 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 17 Mar RELIANCE was trading at 1238.85. 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 1247.90. 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 12 Mar RELIANCE was trading at 1257.05. 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 1247.30. 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 10 Mar RELIANCE was trading at 1238.40. 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 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
