RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
25 Apr 2025 04:12 PM IST
| RELIANCE 29MAY2025 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 1.38
Theta: -0.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1300.40 | 14.95 | -1.2 | 20.54 | 10,509 | 821 | 3,579 | |||
|
|
||||||||||
| 24 Apr | 1301.60 | 16.8 | -0.1 | 20.95 | 3,142 | 405 | 2,756 | |||
| 23 Apr | 1300.00 | 16.9 | 1.85 | 22.03 | 1,896 | 300 | 2,351 | |||
| 22 Apr | 1291.20 | 14.75 | -0.9 | 21.79 | 1,434 | 314 | 2,051 | |||
| 21 Apr | 1295.50 | 15.8 | 5.3 | 20.92 | 2,887 | 1,204 | 1,740 | |||
| 17 Apr | 1274.50 | 11 | 4.55 | 20.33 | 759 | 271 | 538 | |||
| 16 Apr | 1239.30 | 6.4 | -0.7 | 21.55 | 155 | 10 | 266 | |||
| 15 Apr | 1240.10 | 7 | -0.2 | 21.63 | 234 | 58 | 218 | |||
| 11 Apr | 1218.95 | 7.1 | 1.95 | 23.42 | 108 | 46 | 160 | |||
| 9 Apr | 1185.35 | 5.15 | 0 | 25.04 | 8 | 1 | 115 | |||
| 8 Apr | 1182.20 | 5.15 | 0.1 | 25.59 | 26 | 4 | 117 | |||
| 7 Apr | 1165.70 | 5.15 | 0.45 | 26.72 | 135 | -63 | 114 | |||
| 4 Apr | 1204.70 | 4.85 | -3.25 | 21.04 | 222 | -20 | 179 | |||
| 3 Apr | 1248.70 | 8 | -1.5 | 18.28 | 175 | 81 | 194 | |||
| 2 Apr | 1251.15 | 9.2 | -0.8 | 18.51 | 73 | -8 | 113 | |||
| 1 Apr | 1252.60 | 10 | -6.5 | 18.60 | 50 | -8 | 120 | |||
| 28 Mar | 1275.10 | 16.25 | -1.95 | 18.72 | 40 | 16 | 128 | |||
| 27 Mar | 1278.20 | 18.2 | 0.7 | 18.63 | 9 | 2 | 112 | |||
| 26 Mar | 1273.05 | 17.95 | -4.05 | 19.75 | 88 | 13 | 110 | |||
| 25 Mar | 1285.45 | 22 | -5 | 19.34 | 87 | 13 | 96 | |||
| 24 Mar | 1302.10 | 27 | 8.1 | 18.51 | 101 | 60 | 82 | |||
| 21 Mar | 1276.35 | 18.4 | 2.3 | 17.98 | 13 | 5 | 23 | |||
| 20 Mar | 1269.15 | 16.1 | 2.65 | 17.89 | 9 | 2 | 18 | |||
| 19 Mar | 1247.15 | 13.35 | 1.65 | 19.13 | 10 | 0 | 16 | |||
| 18 Mar | 1238.80 | 11.7 | -2.35 | 19.09 | 6 | 3 | 15 | |||
| 17 Mar | 1238.85 | 14.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 14.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 14.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 14.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 1238.40 | 14.05 | -2.8 | 19.34 | 3 | 4 | 11 | |||
| 7 Mar | 1249.80 | 16.8 | -2.75 | 19.25 | 17 | 7 | 7 | |||
| 6 Mar | 1209.60 | 19.55 | 0 | 4.95 | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 19.55 | 0 | 6.62 | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 19.55 | 0 | 7.15 | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1360 expiring on 29MAY2025
Delta for 1360 CE is 0.30
Historical price for 1360 CE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 14.95, which was -1.2 lower than the previous day. The implied volatity was 20.54, the open interest changed by 821 which increased total open position to 3579
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 16.8, which was -0.1 lower than the previous day. The implied volatity was 20.95, the open interest changed by 405 which increased total open position to 2756
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 16.9, which was 1.85 higher than the previous day. The implied volatity was 22.03, the open interest changed by 300 which increased total open position to 2351
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 14.75, which was -0.9 lower than the previous day. The implied volatity was 21.79, the open interest changed by 314 which increased total open position to 2051
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 15.8, which was 5.3 higher than the previous day. The implied volatity was 20.92, the open interest changed by 1204 which increased total open position to 1740
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 11, which was 4.55 higher than the previous day. The implied volatity was 20.33, the open interest changed by 271 which increased total open position to 538
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 6.4, which was -0.7 lower than the previous day. The implied volatity was 21.55, the open interest changed by 10 which increased total open position to 266
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 7, which was -0.2 lower than the previous day. The implied volatity was 21.63, the open interest changed by 58 which increased total open position to 218
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 7.1, which was 1.95 higher than the previous day. The implied volatity was 23.42, the open interest changed by 46 which increased total open position to 160
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 25.04, the open interest changed by 1 which increased total open position to 115
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 5.15, which was 0.1 higher than the previous day. The implied volatity was 25.59, the open interest changed by 4 which increased total open position to 117
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was 26.72, the open interest changed by -63 which decreased total open position to 114
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 4.85, which was -3.25 lower than the previous day. The implied volatity was 21.04, the open interest changed by -20 which decreased total open position to 179
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 8, which was -1.5 lower than the previous day. The implied volatity was 18.28, the open interest changed by 81 which increased total open position to 194
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 9.2, which was -0.8 lower than the previous day. The implied volatity was 18.51, the open interest changed by -8 which decreased total open position to 113
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 10, which was -6.5 lower than the previous day. The implied volatity was 18.60, the open interest changed by -8 which decreased total open position to 120
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 16.25, which was -1.95 lower than the previous day. The implied volatity was 18.72, the open interest changed by 16 which increased total open position to 128
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 18.2, which was 0.7 higher than the previous day. The implied volatity was 18.63, the open interest changed by 2 which increased total open position to 112
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 17.95, which was -4.05 lower than the previous day. The implied volatity was 19.75, the open interest changed by 13 which increased total open position to 110
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 22, which was -5 lower than the previous day. The implied volatity was 19.34, the open interest changed by 13 which increased total open position to 96
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 27, which was 8.1 higher than the previous day. The implied volatity was 18.51, the open interest changed by 60 which increased total open position to 82
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 18.4, which was 2.3 higher than the previous day. The implied volatity was 17.98, the open interest changed by 5 which increased total open position to 23
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 16.1, which was 2.65 higher than the previous day. The implied volatity was 17.89, the open interest changed by 2 which increased total open position to 18
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 13.35, which was 1.65 higher than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 16
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 11.7, which was -2.35 lower than the previous day. The implied volatity was 19.09, the open interest changed by 3 which increased total open position to 15
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 14.05, 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 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 14.05, 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 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 14.05, 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 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 14.05, which was -2.8 lower than the previous day. The implied volatity was 19.34, the open interest changed by 4 which increased total open position to 11
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 16.8, which was -2.75 lower than the previous day. The implied volatity was 19.25, the open interest changed by 7 which increased total open position to 7
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 4.95, 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 19.55, which was 0 lower than the previous day. The implied volatity was 6.62, 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 19.55, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 29MAY2025 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 1.44
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1300.40 | 66.35 | -0.25 | 24.04 | 546 | 57 | 503 |
| 24 Apr | 1301.60 | 66.75 | -3.05 | 25.30 | 301 | 163 | 437 |
| 23 Apr | 1300.00 | 69.75 | -6.95 | 24.24 | 308 | 158 | 273 |
| 22 Apr | 1291.20 | 76.7 | 3.3 | 25.10 | 106 | 52 | 113 |
| 21 Apr | 1295.50 | 72.75 | -14.75 | 25.12 | 59 | 36 | 61 |
| 17 Apr | 1274.50 | 87.45 | -34.55 | 24.02 | 21 | 13 | 20 |
| 16 Apr | 1239.30 | 122 | 5 | 29.94 | 1 | 0 | 6 |
| 15 Apr | 1240.10 | 117 | 13.8 | 26.87 | 3 | 5 | 5 |
| 11 Apr | 1218.95 | 103.2 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1185.35 | 103.2 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1182.20 | 103.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1165.70 | 103.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1204.70 | 103.2 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Apr | 1248.70 | 103.2 | 20.2 | 21.80 | 2 | 0 | 2 |
| 2 Apr | 1251.15 | 83 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1252.60 | 83 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1275.10 | 83 | -65.4 | 20.75 | 2 | 0 | 0 |
| 27 Mar | 1278.20 | 148.4 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1273.05 | 148.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1285.45 | 148.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1302.10 | 148.4 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1276.35 | 148.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1269.15 | 148.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1247.15 | 148.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1238.80 | 148.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 148.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1247.90 | 148.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1257.05 | 148.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 148.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 148.4 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 148.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1209.60 | 148.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 0 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1360 expiring on 29MAY2025
Delta for 1360 PE is -0.67
Historical price for 1360 PE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 66.35, which was -0.25 lower than the previous day. The implied volatity was 24.04, the open interest changed by 57 which increased total open position to 503
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 66.75, which was -3.05 lower than the previous day. The implied volatity was 25.30, the open interest changed by 163 which increased total open position to 437
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 69.75, which was -6.95 lower than the previous day. The implied volatity was 24.24, the open interest changed by 158 which increased total open position to 273
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 76.7, which was 3.3 higher than the previous day. The implied volatity was 25.10, the open interest changed by 52 which increased total open position to 113
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 72.75, which was -14.75 lower than the previous day. The implied volatity was 25.12, the open interest changed by 36 which increased total open position to 61
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 87.45, which was -34.55 lower than the previous day. The implied volatity was 24.02, the open interest changed by 13 which increased total open position to 20
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 122, which was 5 higher than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 6
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 117, which was 13.8 higher than the previous day. The implied volatity was 26.87, the open interest changed by 5 which increased total open position to 5
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 103.2, 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 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 103.2, 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 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 103.2, 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 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 103.2, 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 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 103.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 103.2, which was 20.2 higher than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 2
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 83, 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 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 83, 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 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 83, which was -65.4 lower than the previous day. The implied volatity was 20.75, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 1209.60. The strike last trading price was 148.4, 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 1175.60. 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 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 -, the open interest changed by 0 which decreased total open position to 0
