Historical option data for RELIANCE
20 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 (5d) 1370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.01
Theta: -1.35
Gamma: 0.00961
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1359.70 | 12.75 | 6.95 (119.83%) | 22.8 | 35,479 | -289 | 4,062 | |||||||||
| 19 May | 1322.70 | 5.25 | -4.2 (-44.44%) | 26.92 | 22,136 | 255 | 4,405 | |||||||||
| 18 May | 1335.90 | 9.3 | -2.45 (-20.85%) | 27.08 | 11,591 | 17 | 4,154 | |||||||||
| 15 May | 1336.40 | 11.85 | -10.65 (-47.33%) | 25.63 | 11,405 | 855 | 4,131 | |||||||||
| 14 May | 1361.80 | 24.8 | 2.6 (11.71%) | 27.52 | 15,009 | 690 | 3,276 | |||||||||
| 13 May | 1358.80 | 22.6 | -3.15 (-12.23%) | 0 | 10,293 | 555 | 2,587 | |||||||||
| 12 May | 1364.00 | 26.6 | -13.05 (-32.91%) | 0 | 4,324 | 748 | 2,034 | |||||||||
| 11 May | 1388.20 | 38.55 | -39.55 (-50.64%) | 0 | 530 | 27 | 1,280 | |||||||||
| 8 May | 1435.20 | 78 | -0.7 (-0.89%) | 25.21 | 155 | -55 | 1,254 | |||||||||
| 7 May | 1436.20 | 77.75 | -4.9 (-5.93%) | 24.55 | 77 | 12 | 1,304 | |||||||||
| 6 May | 1437.90 | 81.75 | -19.6 (-19.34%) | 25.29 | 238 | -21 | 1,292 | |||||||||
| 5 May | 1463.60 | 102 | -0.8 (-0.78%) | 22.41 | 742 | -401 | 1,314 | |||||||||
| 4 May | 1463.10 | 104.1 | 28.25 (37.24%) | 20.41 | 727 | -683 | 1,714 | |||||||||
| 30 Apr | 1430.80 | 79.55 | 8.25 (11.57%) | 21.26 | 1,355 | -485 | 1,912 | |||||||||
| 29 Apr | 1425.40 | 76 | 27.55 (56.86%) | 20.52 | 5,647 | -2,763 | 2,395 | |||||||||
| 28 Apr | 1388.90 | 50.15 | 12.25 (32.32%) | 22.01 | 12,237 | 2,844 | 5,172 | |||||||||
| 27 Apr | 1365.80 | 39.1 | 9.75 (33.22%) | 23.29 | 5,110 | 1,340 | 2,300 | |||||||||
| 24 Apr | 1327.80 | 30.1 | -5.5 (-15.45%) | 27.77 | 770 | 197 | 956 | |||||||||
| 23 Apr | 1343.40 | 35.85 | -6.1 (-14.54%) | 27.33 | 679 | 146 | 759 | |||||||||
| 22 Apr | 1362.10 | 41.85 | 2.1 (5.28%) | 25.39 | 718 | 95 | 610 | |||||||||
| 21 Apr | 1353.30 | 40.3 | -2.35 (-5.51%) | 26.16 | 537 | 198 | 515 | |||||||||
| 20 Apr | 1363.30 | 43.4 | -1.45 (-3.23%) | 25.74 | 460 | 154 | 311 | |||||||||
| 17 Apr | 1365.00 | 44.35 | 8.65 (24.23%) | 24 | 261 | 69 | 154 | |||||||||
| 16 Apr | 1343.30 | 36.05 | 0.15 (0.42%) | 24.23 | 73 | 43 | 84 | |||||||||
| 15 Apr | 1344.10 | 35.65 | 6.55 (22.51%) | 24.43 | 51 | 27 | 40 | |||||||||
| 13 Apr | 1315.10 | 29 | -11.2 (-27.86%) | 26.65 | 11 | 4 | 13 | |||||||||
| 10 Apr | 1350.20 | 41 | 2.8 (7.33%) | 23.73 | 7 | 0 | 8 | |||||||||
| 9 Apr | 1330.00 | 38.2 | -3.8 (-9.05%) | 25.33 | 1 | 0 | 8 | |||||||||
| 8 Apr | 1347.80 | 42 | 12.45 (42.13%) | 22.18 | 5 | 3 | 7 | |||||||||
| 7 Apr | 1304.60 | 29.55 | -19.2 (-39.38%) | 25 | 5 | 3 | 3 | |||||||||
| 6 Apr | 1304.70 | 48.75 | 0 (0.00%) | 2.61 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1350.50 | 48.75 | 0 (0.00%) | 0.04 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1369.20 | 48.75 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1370 expiring on 26MAY2026
Delta for 1370 CE is 0.43
Historical price for 1370 CE is as follows
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 12.75, which was 6.95 higher than the previous day. The implied volatity was 22.8, the open interest changed by -289 which decreased total open position to 4062
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 5.25, which was -4.2 lower than the previous day. The implied volatity was 26.92, the open interest changed by 255 which increased total open position to 4405
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 9.3, which was -2.45 lower than the previous day. The implied volatity was 27.08, the open interest changed by 17 which increased total open position to 4154
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 11.85, which was -10.65 lower than the previous day. The implied volatity was 25.63, the open interest changed by 855 which increased total open position to 4131
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 24.8, which was 2.6 higher than the previous day. The implied volatity was 27.52, the open interest changed by 690 which increased total open position to 3276
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 22.6, which was -3.15 lower than the previous day. The implied volatity was 0, the open interest changed by 555 which increased total open position to 2587
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 26.6, which was -13.05 lower than the previous day. The implied volatity was 0, the open interest changed by 748 which increased total open position to 2034
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 38.55, which was -39.55 lower than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 1280
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 78, which was -0.7 lower than the previous day. The implied volatity was 25.21, the open interest changed by -55 which decreased total open position to 1254
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 77.75, which was -4.9 lower than the previous day. The implied volatity was 24.55, the open interest changed by 12 which increased total open position to 1304
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 81.75, which was -19.6 lower than the previous day. The implied volatity was 25.29, the open interest changed by -21 which decreased total open position to 1292
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 102, which was -0.8 lower than the previous day. The implied volatity was 22.41, the open interest changed by -401 which decreased total open position to 1314
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 104.1, which was 28.25 higher than the previous day. The implied volatity was 20.41, the open interest changed by -683 which decreased total open position to 1714
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 79.55, which was 8.25 higher than the previous day. The implied volatity was 21.26, the open interest changed by -485 which decreased total open position to 1912
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 76, which was 27.55 higher than the previous day. The implied volatity was 20.52, the open interest changed by -2763 which decreased total open position to 2395
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 50.15, which was 12.25 higher than the previous day. The implied volatity was 22.01, the open interest changed by 2844 which increased total open position to 5172
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 39.1, which was 9.75 higher than the previous day. The implied volatity was 23.29, the open interest changed by 1340 which increased total open position to 2300
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 30.1, which was -5.5 lower than the previous day. The implied volatity was 27.77, the open interest changed by 197 which increased total open position to 956
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 35.85, which was -6.1 lower than the previous day. The implied volatity was 27.33, the open interest changed by 146 which increased total open position to 759
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 41.85, which was 2.1 higher than the previous day. The implied volatity was 25.39, the open interest changed by 95 which increased total open position to 610
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 40.3, which was -2.35 lower than the previous day. The implied volatity was 26.16, the open interest changed by 198 which increased total open position to 515
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 43.4, which was -1.45 lower than the previous day. The implied volatity was 25.74, the open interest changed by 154 which increased total open position to 311
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 44.35, which was 8.65 higher than the previous day. The implied volatity was 24, the open interest changed by 69 which increased total open position to 154
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 36.05, which was 0.15 higher than the previous day. The implied volatity was 24.23, the open interest changed by 43 which increased total open position to 84
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 35.65, which was 6.55 higher than the previous day. The implied volatity was 24.43, the open interest changed by 27 which increased total open position to 40
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 29, which was -11.2 lower than the previous day. The implied volatity was 26.65, the open interest changed by 4 which increased total open position to 13
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 41, which was 2.8 higher than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 8
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 38.2, which was -3.8 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 8
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 42, which was 12.45 higher than the previous day. The implied volatity was 22.18, the open interest changed by 3 which increased total open position to 7
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 29.55, which was -19.2 lower than the previous day. The implied volatity was 25, the open interest changed by 3 which increased total open position to 3
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 48.75, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 48.75, which was 0 lower than the previous day. The implied volatity was 0.04, 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 48.75, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 26-May-2026 (5d) 1370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.01
Theta: -1.08
Gamma: 0.01006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1359.70 | 19.75 | -30.2 (-60.46%) | 21.76 | 3,091 | 96 | 2,756 |
| 19 May | 1322.70 | 50.35 | 9.6 (23.56%) | 26.08 | 483 | -10 | 2,661 |
| 18 May | 1335.90 | 41.15 | -1.45 (-3.40%) | 24.94 | 766 | -51 | 2,671 |
| 15 May | 1336.40 | 41.45 | 17.55 (73.43%) | 23.62 | 2,990 | -275 | 2,722 |
| 14 May | 1361.80 | 20.5 | -5.6 (-21.46%) | 17.51 | 7,478 | 625 | 2,994 |
| 13 May | 1358.80 | 25.1 | -0.65 (-2.52%) | 0 | 5,000 | 124 | 2,380 |
| 12 May | 1364.00 | 24.3 | 9 (58.82%) | 0 | 8,189 | 463 | 2,253 |
| 11 May | 1388.20 | 17.15 | 11.6 (209.01%) | 0 | 5,291 | -32 | 1,783 |
| 8 May | 1435.20 | 5.5 | -0.7 (-11.29%) | 21.81 | 1,739 | 132 | 1,814 |
| 7 May | 1436.20 | 6.15 | -0.55 (-8.21%) | 22.02 | 1,474 | 21 | 1,679 |
| 6 May | 1437.90 | 6.65 | 1.45 (27.88%) | 22.74 | 2,383 | -211 | 1,661 |
| 5 May | 1463.60 | 4.9 | -1.15 (-19.01%) | 24.43 | 1,893 | -511 | 1,882 |
| 4 May | 1463.10 | 5.9 | -5.85 (-49.79%) | 25.84 | 4,117 | 69 | 2,421 |
| 30 Apr | 1430.80 | 10.7 | -1.55 (-12.65%) | 23.72 | 5,155 | -67 | 2,285 |
| 29 Apr | 1425.40 | 11.5 | -12.65 (-52.38%) | 23.2 | 6,306 | -279 | 2,353 |
| 28 Apr | 1388.90 | 23.5 | -9.9 (-29.64%) | 23.59 | 9,094 | 1,486 | 2,638 |
| 27 Apr | 1365.80 | 33.15 | -27.2 (-45.07%) | 23.35 | 1,172 | 402 | 1,093 |
| 24 Apr | 1327.80 | 57.8 | 5.4 (10.31%) | 24.73 | 144 | 8 | 691 |
| 23 Apr | 1343.40 | 53.2 | 11.95 (28.97%) | 25.77 | 263 | 24 | 683 |
| 22 Apr | 1362.10 | 41.7 | -4.25 (-9.25%) | 24.74 | 381 | 177 | 659 |
| 21 Apr | 1353.30 | 45 | 3.4 (8.17%) | 24.3 | 314 | 84 | 483 |
| 20 Apr | 1363.30 | 42 | 1.65 (4.09%) | 24.09 | 410 | 49 | 399 |
| 17 Apr | 1365.00 | 39.65 | -10.35 (-20.70%) | 23.04 | 452 | 352 | 352 |
| 16 Apr | 1343.30 | 50 | 50 | - | 0 | 0 | 0 |
| 15 Apr | 1344.10 | 50 | 50 | - | 0 | 0 | 0 |
| 13 Apr | 1315.10 | 50 | 50 (-16.25%) | 23.14 | 0 | 0 | 0 |
| 10 Apr | 1350.20 | 50 | -9.7 (-16.25%) | 23.14 | 2 | 1 | 1 |
| 9 Apr | 1330.00 | 59.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1347.80 | 59.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1304.60 | 59.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1304.70 | 59.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1350.50 | 59.7 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 1 Apr | 1369.20 | 59.7 | 0 (0.00%) | 1.09 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1370 expiring on 26MAY2026
Delta for 1370 PE is -0.57
Historical price for 1370 PE is as follows
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 19.75, which was -30.2 lower than the previous day. The implied volatity was 21.76, the open interest changed by 96 which increased total open position to 2756
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 50.35, which was 9.6 higher than the previous day. The implied volatity was 26.08, the open interest changed by -10 which decreased total open position to 2661
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 41.15, which was -1.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by -51 which decreased total open position to 2671
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 41.45, which was 17.55 higher than the previous day. The implied volatity was 23.62, the open interest changed by -275 which decreased total open position to 2722
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 20.5, which was -5.6 lower than the previous day. The implied volatity was 17.51, the open interest changed by 625 which increased total open position to 2994
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 25.1, which was -0.65 lower than the previous day. The implied volatity was 0, the open interest changed by 124 which increased total open position to 2380
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 24.3, which was 9 higher than the previous day. The implied volatity was 0, the open interest changed by 463 which increased total open position to 2253
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 17.15, which was 11.6 higher than the previous day. The implied volatity was 0, the open interest changed by -32 which decreased total open position to 1783
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 21.81, the open interest changed by 132 which increased total open position to 1814
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 6.15, which was -0.55 lower than the previous day. The implied volatity was 22.02, the open interest changed by 21 which increased total open position to 1679
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 6.65, which was 1.45 higher than the previous day. The implied volatity was 22.74, the open interest changed by -211 which decreased total open position to 1661
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 24.43, the open interest changed by -511 which decreased total open position to 1882
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 5.9, which was -5.85 lower than the previous day. The implied volatity was 25.84, the open interest changed by 69 which increased total open position to 2421
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 10.7, which was -1.55 lower than the previous day. The implied volatity was 23.72, the open interest changed by -67 which decreased total open position to 2285
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 11.5, which was -12.65 lower than the previous day. The implied volatity was 23.2, the open interest changed by -279 which decreased total open position to 2353
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 23.5, which was -9.9 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1486 which increased total open position to 2638
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 33.15, which was -27.2 lower than the previous day. The implied volatity was 23.35, the open interest changed by 402 which increased total open position to 1093
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 57.8, which was 5.4 higher than the previous day. The implied volatity was 24.73, the open interest changed by 8 which increased total open position to 691
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 53.2, which was 11.95 higher than the previous day. The implied volatity was 25.77, the open interest changed by 24 which increased total open position to 683
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 41.7, which was -4.25 lower than the previous day. The implied volatity was 24.74, the open interest changed by 177 which increased total open position to 659
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 45, which was 3.4 higher than the previous day. The implied volatity was 24.3, the open interest changed by 84 which increased total open position to 483
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 42, which was 1.65 higher than the previous day. The implied volatity was 24.09, the open interest changed by 49 which increased total open position to 399
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 39.65, which was -10.35 lower than the previous day. The implied volatity was 23.04, the open interest changed by 352 which increased total open position to 352
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 50, which was 50 higher 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 1344.10. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 50, which was -9.7 lower than the previous day. The implied volatity was 23.14, the open interest changed by 1 which increased total open position to 1
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 59.7, 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 1347.80. The strike last trading price was 59.7, 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 1304.60. The strike last trading price was 59.7, 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 Apr RELIANCE was trading at 1304.70. The strike last trading price was 59.7, 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 1350.50. The strike last trading price was 59.7, which was 0 lower than the previous day. The implied volatity was 0.07, 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 59.7, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
