RELIANCE

Reliance Industries Ltd

1556.5 +11.50 (0.74%)

L: 1546.1 H: 1559.8

Back to Option Chain

Historical option data for RELIANCE
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RELIANCE 30-DEC-2025 1350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	4 2,000
11 Dec	1545.00	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	4 2,000
10 Dec	1536.90	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	4 2,000
9 Dec	1529.40	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
8 Dec	1543.00	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	4 2,000
5 Dec	1540.60	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
4 Dec	1535.60	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
3 Dec	1538.80	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
2 Dec	1546.30	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
1 Dec	1566.10	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
28 Nov	1567.50	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
27 Nov	1563.40	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
26 Nov	1569.90	204 ₹ 1,02,000	-6 -3000.00	-	0 0	0 0	0 0
25 Nov	1539.70	204 ₹ 1,02,000	-6 -3000.00	-	0 0	1 500	0 0

24 Nov	1535.90	204 ₹ 1,02,000	-6 -3000.00	32.40	1 500	0 0	3 1,500
21 Nov	1546.60	210 ₹ 1,05,000	47.8 23900.00	21.70	3 1,500	2 1,000	2 1,000
20 Nov	1549.10	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
19 Nov	1518.90	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	162.2 ₹ 81,100	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1350 expiring on 30DEC2025

Delta for 1350 CE is -

Historical price for 1350 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 204, which was -6 lower than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 3

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 210, which was 47.8 higher than the previous day. The implied volatity was 21.70, the open interest changed by 2 which increased total open position to 2

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1518.90. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1519.40. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1518.30. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1510.90. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1511.50. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1493.40. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1489.30. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1478.00. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1496.10. The strike last trading price was 162.2, 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 Nov RELIANCE was trading at 1473.10. 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 3 Nov RELIANCE was trading at 1484.70. 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 31 Oct RELIANCE was trading at 1486.40. 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 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RELIANCE was trading at 1504.20. 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 30DEC2025 1350 PE
Delta: -0.01 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.35 ₹ 175	-0.15 -75.00	28.72	9 4,500	0 0	219 1,09,500
11 Dec	1545.00	0.5 ₹ 250	0 0.00	28.13	18 9,000	2 1,000	221 1,10,500
10 Dec	1536.90	0.5 ₹ 250	0 0.00	26.39	46 23,000	1 500	218 1,09,000
9 Dec	1529.40	0.55 ₹ 275	-0.05 -25.00	-	0 0	-8 -4,000	0 0
8 Dec	1543.00	0.55 ₹ 275	-0.05 -25.00	26.30	43 21,500	-9 -4,500	216 1,08,000
5 Dec	1540.60	0.6 ₹ 300	0 0.00	25.58	60 30,000	-6 -3,000	225 1,12,500
4 Dec	1535.60	0.75 ₹ 375	0.2 100.00	24.04	27 13,500	-4 -2,000	231 1,15,500
3 Dec	1538.80	0.55 ₹ 275	0 0.00	23.87	12 6,000	-3 -1,500	239 1,19,500
2 Dec	1546.30	0.6 ₹ 300	0.15 75.00	24.64	23 11,500	6 3,000	242 1,21,000
1 Dec	1566.10	0.45 ₹ 225	-0.05 -25.00	24.88	39 19,500	-26 -13,000	236 1,18,000
28 Nov	1567.50	0.5 ₹ 250	-0.2 -100.00	24.35	41 20,500	-9 -4,500	262 1,31,000
27 Nov	1563.40	0.7 ₹ 350	-0.05 -25.00	24.92	105 52,500	-43 -21,500	271 1,35,500
26 Nov	1569.90	0.8 ₹ 400	-0.35 -175.00	25.43	247 1,23,500	71 35,500	318 1,59,000
25 Nov	1539.70	1.25 ₹ 625	-0.05 -25.00	24.25	101 50,500	71 35,500	249 1,24,500
24 Nov	1535.90	1.3 ₹ 650	0.3 150.00	23.65	59 29,500	28 14,000	177 88,500
21 Nov	1546.60	1.25 ₹ 625	-0.15 -75.00	23.47	55 27,500	7 3,500	149 74,500
20 Nov	1549.10	1.45 ₹ 725	-0.3 -150.00	24.28	141 70,500	21 10,500	142 71,000
19 Nov	1518.90	1.8 ₹ 900	0.15 75.00	22.27	276 1,38,000	49 24,500	118 59,000
18 Nov	1519.40	1.65 ₹ 825	0 0.00	21.77	28 14,000	16 8,000	68 34,000
17 Nov	1518.30	1.65 ₹ 825	-0.25 -125.00	21.38	27 13,500	10 5,000	51 25,500
14 Nov	1518.90	1.75 ₹ 875	-0.25 -125.00	21.02	66 33,000	40 20,000	42 21,000
13 Nov	1510.90	2 ₹ 1,000	-9.1 -4550.00	20.84	2 1,000	0 0	0 0
12 Nov	1511.50	11.1 ₹ 5,550	0 0.00	8.98	0 0	0 0	0 0
11 Nov	1493.40	11.1 ₹ 5,550	0 0.00	8.23	0 0	0 0	0 0
10 Nov	1489.30	11.1 ₹ 5,550	0 0.00	8.02	0 0	0 0	0 0
7 Nov	1478.00	11.1 ₹ 5,550	0 0.00	7.44	0 0	0 0	0 0
6 Nov	1496.10	11.1 ₹ 5,550	0 0.00	8.01	0 0	0 0	0 0
4 Nov	1473.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1350 expiring on 30DEC2025

Delta for 1350 PE is -0.01

Historical price for 1350 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 219

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 221

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 26.39, the open interest changed by 1 which increased total open position to 218

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 26.30, the open interest changed by -9 which decreased total open position to 216

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 25.58, the open interest changed by -6 which decreased total open position to 225

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 24.04, the open interest changed by -4 which decreased total open position to 231

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 23.87, the open interest changed by -3 which decreased total open position to 239

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 24.64, the open interest changed by 6 which increased total open position to 242

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by -26 which decreased total open position to 236

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by -9 which decreased total open position to 262

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 24.92, the open interest changed by -43 which decreased total open position to 271

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 25.43, the open interest changed by 71 which increased total open position to 318

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 24.25, the open interest changed by 71 which increased total open position to 249

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 23.65, the open interest changed by 28 which increased total open position to 177

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 23.47, the open interest changed by 7 which increased total open position to 149

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 24.28, the open interest changed by 21 which increased total open position to 142

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 22.27, the open interest changed by 49 which increased total open position to 118

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 21.77, the open interest changed by 16 which increased total open position to 68

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 21.38, the open interest changed by 10 which increased total open position to 51

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 21.02, the open interest changed by 40 which increased total open position to 42

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 2, which was -9.1 lower than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 8.02, the open interest changed by 0 which decreased total open position to 0

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0

Related Pages for RELIANCE

RELIANCE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD