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 1370 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	6 3,000
11 Dec	1545.00	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	6 3,000
10 Dec	1536.90	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	6 3,000
9 Dec	1529.40	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
8 Dec	1543.00	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	6 3,000
5 Dec	1540.60	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
4 Dec	1535.60	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
3 Dec	1538.80	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
2 Dec	1546.30	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
1 Dec	1566.10	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
28 Nov	1567.50	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
27 Nov	1563.40	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
26 Nov	1569.90	179.5 ₹ 89,750	17.5 8750.00	-	0 0	0 0	0 0
25 Nov	1539.70	179.5 ₹ 89,750	17.5 8750.00	-	0 0	2 1,000	0 0
24 Nov	1535.90	179.5 ₹ 89,750	17.5 8750.00	21.08	2 1,000	1 500	5 2,500

21 Nov	1546.60	162 ₹ 81,000	16.05 8025.00	-	0 0	0 0	0 0
20 Nov	1549.10	162 ₹ 81,000	16.05 8025.00	-	0 0	0 0	0 0
19 Nov	1518.90	162 ₹ 81,000	16.05 8025.00	-	0 0	4 2,000	0 0
18 Nov	1519.40	162 ₹ 81,000	16.05 8025.00	-	4 2,000	2 1,000	2 1,000
17 Nov	1518.30	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	145.95 ₹ 72,975	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1370 expiring on 30DEC2025

Delta for 1370 CE is -

Historical price for 1370 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 179.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 179.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 179.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher 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 179.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 179.5, which was 17.5 higher than the previous day. The implied volatity was 21.08, the open interest changed by 1 which increased total open position to 5

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 162, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 162, which was 16.05 higher 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, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 162, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 30DEC2025 1370 PE
Delta: -0.01 Vega: 0.12 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.45 ₹ 225	-0.2 -100.00	27.07	15 7,500	-4 -2,000	121 60,500
11 Dec	1545.00	0.65 ₹ 325	0 0.00	-	0 0	0 0	125 62,500
10 Dec	1536.90	0.65 ₹ 325	0 0.00	25.22	1 500	0 0	125 62,500
9 Dec	1529.40	0.65 ₹ 325	-0.05 -25.00	24.15	34 17,000	-6 -3,000	125 62,500
8 Dec	1543.00	0.7 ₹ 350	0.05 25.00	24.87	9 4,500	-4 -2,000	130 65,000
5 Dec	1540.60	0.65 ₹ 325	-0.15 -75.00	23.56	76 38,000	3 1,500	133 66,500
4 Dec	1535.60	1.2 ₹ 600	0.5 250.00	23.47	31 15,500	-7 -3,500	128 64,000
3 Dec	1538.80	0.7 ₹ 350	-0.05 -25.00	22.46	20 10,000	4 2,000	139 69,500
2 Dec	1546.30	0.75 ₹ 375	0 0.00	23.23	1 500	0 0	135 67,500
1 Dec	1566.10	0.7 ₹ 350	0.05 25.00	24.32	18 9,000	-3 -1,500	136 68,000
28 Nov	1567.50	0.6 ₹ 300	-0.25 -125.00	22.95	64 32,000	5 2,500	139 69,500
27 Nov	1563.40	0.9 ₹ 450	-0.1 -50.00	23.72	46 23,000	-9 -4,500	128 64,000
26 Nov	1569.90	1 ₹ 500	-0.2 -100.00	24.21	206 1,03,000	18 9,000	136 68,000
25 Nov	1539.70	2 ₹ 1,000	0.4 200.00	24.12	13 6,500	-1 -500	115 57,500
24 Nov	1535.90	1.55 ₹ 775	0.1 50.00	22.22	35 17,500	-2 -1,000	115 57,500
21 Nov	1546.60	1.45 ₹ 725	-0.15 -75.00	21.99	26 13,000	6 3,000	117 58,500
20 Nov	1549.10	1.6 ₹ 800	-0.6 -300.00	22.66	55 27,500	11 5,500	109 54,500
19 Nov	1518.90	2.2 ₹ 1,100	0.1 50.00	20.99	132 66,000	36 18,000	97 48,500
18 Nov	1519.40	2.05 ₹ 1,025	-0.2 -100.00	20.58	19 9,500	10 5,000	58 29,000
17 Nov	1518.30	2.25 ₹ 1,125	-0.3 -150.00	20.58	20 10,000	16 8,000	47 23,500
14 Nov	1518.90	2.55 ₹ 1,275	-0.45 -225.00	20.56	26 13,000	22 11,000	27 13,500
13 Nov	1510.90	3 ₹ 1,500	-11.65 -5825.00	20.55	5 2,500	2 1,000	2 1,000
12 Nov	1511.50	14.65 ₹ 7,325	0 0.00	8.12	0 0	0 0	0 0
11 Nov	1493.40	14.65 ₹ 7,325	0 0.00	7.28	0 0	0 0	0 0
10 Nov	1489.30	14.65 ₹ 7,325	0 0.00	7.07	0 0	0 0	0 0
7 Nov	1478.00	14.65 ₹ 7,325	0 0.00	6.50	0 0	0 0	0 0
6 Nov	1496.10	14.65 ₹ 7,325	0 0.00	7.10	0 0	0 0	0 0
4 Nov	1473.10	14.65 ₹ 7,325	0 0.00	6.01	0 0	0 0	0 0
3 Nov	1484.70	14.65 ₹ 7,325	0 0.00	6.63	0 0	0 0	0 0
31 Oct	1486.40	14.65 ₹ 7,325	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	14.65 ₹ 7,325	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	14.65 ₹ 7,325	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1370 expiring on 30DEC2025

Delta for 1370 PE is -0.01

Historical price for 1370 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 27.07, the open interest changed by -4 which decreased total open position to 121

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 125

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 24.15, the open interest changed by -6 which decreased total open position to 125

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 24.87, the open interest changed by -4 which decreased total open position to 130

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 133

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.2, which was 0.5 higher than the previous day. The implied volatity was 23.47, the open interest changed by -7 which decreased total open position to 128

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 22.46, the open interest changed by 4 which increased total open position to 139

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 135

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 24.32, the open interest changed by -3 which decreased total open position to 136

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 22.95, the open interest changed by 5 which increased total open position to 139

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 23.72, the open interest changed by -9 which decreased total open position to 128

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 24.21, the open interest changed by 18 which increased total open position to 136

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 24.12, the open interest changed by -1 which decreased total open position to 115

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 22.22, the open interest changed by -2 which decreased total open position to 115

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 21.99, the open interest changed by 6 which increased total open position to 117

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 1.6, which was -0.6 lower than the previous day. The implied volatity was 22.66, the open interest changed by 11 which increased total open position to 109

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 20.99, the open interest changed by 36 which increased total open position to 97

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 20.58, the open interest changed by 10 which increased total open position to 58

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 20.58, the open interest changed by 16 which increased total open position to 47

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 20.56, the open interest changed by 22 which increased total open position to 27

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 3, which was -11.65 lower than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 2

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 8.12, 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 14.65, which was 0 lower than the previous day. The implied volatity was 7.28, 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 14.65, which was 0 lower than the previous day. The implied volatity was 7.07, 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 14.65, which was 0 lower than the previous day. The implied volatity was 6.50, 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 14.65, which was 0 lower than the previous day. The implied volatity was 7.10, 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 14.65, which was 0 lower than the previous day. The implied volatity was 6.01, 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 14.65, which was 0 lower than the previous day. The implied volatity was 6.63, 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 14.65, 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 14.65, 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 14.65, 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

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