RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
27 Mar 2026 04:11 PM IST
| RELIANCE 30-MAR-2026 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.24
Theta: -0.9
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 1348.10 | 1.5 | -33.3 | 21.05 | 46,295 | 1,407 | 7,708 | |||||||||
| 25 Mar | 1413.10 | 35.8 | 1.1 | 10.42 | 998 | 15 | 6,301 | |||||||||
| 24 Mar | 1411.80 | 36 | -0.35 | 12.66 | 2,700 | -29 | 6,285 | |||||||||
| 23 Mar | 1407.80 | 34.8 | -7.25 | 24.09 | 4,956 | -109 | 6,315 | |||||||||
| 20 Mar | 1414.40 | 42.85 | 16.55 | 19.54 | 3,240 | -150 | 6,429 | |||||||||
| 19 Mar | 1384.80 | 29.1 | -7.5 | 20.86 | 6,693 | -47 | 6,579 | |||||||||
| 18 Mar | 1408.10 | 36.35 | 2.35 | 15.52 | 2,961 | -125 | 6,626 | |||||||||
| 17 Mar | 1397.60 | 33.05 | -2.25 | 20.9 | 6,198 | -157 | 6,776 | |||||||||
| 16 Mar | 1395.10 | 35.8 | 3.9 | 23.1 | 22,075 | 310 | 6,954 | |||||||||
| 13 Mar | 1380.70 | 32.45 | -7 | 23.6 | 10,058 | 27 | 6,643 | |||||||||
| 12 Mar | 1392.20 | 39.1 | 0.2 | 24.48 | 13,393 | 3,920 | 6,621 | |||||||||
| 11 Mar | 1390.20 | 37 | -13.75 | 23.39 | 7,098 | 1,128 | 2,696 | |||||||||
| 10 Mar | 1408.80 | 51.75 | -13.4 | 21.93 | 1,680 | -110 | 1,567 | |||||||||
| 9 Mar | 1424.00 | 61.6 | 11.6 | 24.95 | 5,257 | -300 | 1,677 | |||||||||
| 6 Mar | 1404.80 | 53 | 13.05 | 22.37 | 7,917 | -2,047 | 1,992 | |||||||||
| 5 Mar | 1389.40 | 39.6 | 14.95 | 21.58 | 18,333 | -352 | 4,039 | |||||||||
| 4 Mar | 1345.00 | 25.15 | -4.85 | 25.08 | 8,838 | 109 | 4,356 | |||||||||
| 2 Mar | 1358.00 | 29.8 | -13.75 | 22.76 | 20,805 | 3,796 | 4,280 | |||||||||
| 27 Feb | 1393.90 | 44.45 | -6.95 | 18.22 | 1,502 | 149 | 484 | |||||||||
| 26 Feb | 1406.80 | 52 | 3.7 | 16.21 | 924 | 33 | 356 | |||||||||
| 25 Feb | 1398.50 | 49.6 | -20.35 | 18.14 | 562 | 142 | 324 | |||||||||
| 24 Feb | 1428.80 | 71.2 | 2.35 | 16.78 | 139 | 49 | 181 | |||||||||
| 23 Feb | 1428.00 | 69 | 3.85 | 18.45 | 146 | 53 | 131 | |||||||||
| 20 Feb | 1419.40 | 65.25 | 7.35 | 17.66 | 80 | 11 | 79 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 1409.50 | 57.15 | -23.4 | 17.68 | 66 | 17 | 73 | |||||||||
| 18 Feb | 1441.30 | 80.55 | 8.35 | 14.66 | 34 | 16 | 51 | |||||||||
| 17 Feb | 1423.00 | 72 | -11.1 | 18.38 | 27 | 2 | 34 | |||||||||
| 16 Feb | 1437.10 | 82.2 | 9.2 | 19.7 | 13 | 3 | 34 | |||||||||
| 13 Feb | 1419.60 | 71.25 | -26.75 | 19.03 | 12 | 2 | 31 | |||||||||
| 12 Feb | 1448.90 | 98 | -2.75 | 20.22 | 1 | 0 | 30 | |||||||||
| 11 Feb | 1468.70 | 100.75 | 7.5 | - | 0 | 0 | 30 | |||||||||
| 10 Feb | 1458.50 | 100.75 | 7.5 | - | 0 | 0 | 30 | |||||||||
| 9 Feb | 1461.60 | 100.75 | 7.5 | 9.78 | 1 | 0 | 30 | |||||||||
| 6 Feb | 1450.80 | 93.25 | 3.1 | 12.63 | 67 | 0 | 30 | |||||||||
| 5 Feb | 1443.40 | 90.15 | -4.85 | 16.48 | 2 | -1 | 29 | |||||||||
| 4 Feb | 1456.80 | 95 | 8.85 | 12.77 | 4 | 0 | 30 | |||||||||
| 3 Feb | 1437.10 | 85.25 | 35 | 14.54 | 13 | 1 | 31 | |||||||||
| 2 Feb | 1390.40 | 50.5 | 13.9 | 15.87 | 66 | 20 | 30 | |||||||||
| 1 Feb | 1347.00 | 34 | -158 | 19.46 | 12 | 8 | 8 | |||||||||
| 30 Jan | 1395.40 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1391.00 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1396.70 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1380.50 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1386.10 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1402.50 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1404.60 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1394.00 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1413.60 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1457.90 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1458.80 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1452.80 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1483.20 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1475.30 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1470.60 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1504.20 | 192 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1507.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1380 expiring on 30MAR2026
Delta for 1380 CE is 0.12
Historical price for 1380 CE is as follows
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 1.5, which was -33.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by 1407 which increased total open position to 7708
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 35.8, which was 1.1 higher than the previous day. The implied volatity was 10.42, the open interest changed by 15 which increased total open position to 6301
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 36, which was -0.35 lower than the previous day. The implied volatity was 12.66, the open interest changed by -29 which decreased total open position to 6285
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 34.8, which was -7.25 lower than the previous day. The implied volatity was 24.09, the open interest changed by -109 which decreased total open position to 6315
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 42.85, which was 16.55 higher than the previous day. The implied volatity was 19.54, the open interest changed by -150 which decreased total open position to 6429
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 29.1, which was -7.5 lower than the previous day. The implied volatity was 20.86, the open interest changed by -47 which decreased total open position to 6579
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 36.35, which was 2.35 higher than the previous day. The implied volatity was 15.52, the open interest changed by -125 which decreased total open position to 6626
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 33.05, which was -2.25 lower than the previous day. The implied volatity was 20.9, the open interest changed by -157 which decreased total open position to 6776
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 35.8, which was 3.9 higher than the previous day. The implied volatity was 23.1, the open interest changed by 310 which increased total open position to 6954
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 32.45, which was -7 lower than the previous day. The implied volatity was 23.6, the open interest changed by 27 which increased total open position to 6643
On 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 39.1, which was 0.2 higher than the previous day. The implied volatity was 24.48, the open interest changed by 3920 which increased total open position to 6621
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 37, which was -13.75 lower than the previous day. The implied volatity was 23.39, the open interest changed by 1128 which increased total open position to 2696
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 51.75, which was -13.4 lower than the previous day. The implied volatity was 21.93, the open interest changed by -110 which decreased total open position to 1567
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 61.6, which was 11.6 higher than the previous day. The implied volatity was 24.95, the open interest changed by -300 which decreased total open position to 1677
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 53, which was 13.05 higher than the previous day. The implied volatity was 22.37, the open interest changed by -2047 which decreased total open position to 1992
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 39.6, which was 14.95 higher than the previous day. The implied volatity was 21.58, the open interest changed by -352 which decreased total open position to 4039
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 25.15, which was -4.85 lower than the previous day. The implied volatity was 25.08, the open interest changed by 109 which increased total open position to 4356
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 29.8, which was -13.75 lower than the previous day. The implied volatity was 22.76, the open interest changed by 3796 which increased total open position to 4280
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 44.45, which was -6.95 lower than the previous day. The implied volatity was 18.22, the open interest changed by 149 which increased total open position to 484
On 26 Feb RELIANCE was trading at 1406.80. The strike last trading price was 52, which was 3.7 higher than the previous day. The implied volatity was 16.21, the open interest changed by 33 which increased total open position to 356
On 25 Feb RELIANCE was trading at 1398.50. The strike last trading price was 49.6, which was -20.35 lower than the previous day. The implied volatity was 18.14, the open interest changed by 142 which increased total open position to 324
On 24 Feb RELIANCE was trading at 1428.80. The strike last trading price was 71.2, which was 2.35 higher than the previous day. The implied volatity was 16.78, the open interest changed by 49 which increased total open position to 181
On 23 Feb RELIANCE was trading at 1428.00. The strike last trading price was 69, which was 3.85 higher than the previous day. The implied volatity was 18.45, the open interest changed by 53 which increased total open position to 131
On 20 Feb RELIANCE was trading at 1419.40. The strike last trading price was 65.25, which was 7.35 higher than the previous day. The implied volatity was 17.66, the open interest changed by 11 which increased total open position to 79
On 19 Feb RELIANCE was trading at 1409.50. The strike last trading price was 57.15, which was -23.4 lower than the previous day. The implied volatity was 17.68, the open interest changed by 17 which increased total open position to 73
On 18 Feb RELIANCE was trading at 1441.30. The strike last trading price was 80.55, which was 8.35 higher than the previous day. The implied volatity was 14.66, the open interest changed by 16 which increased total open position to 51
On 17 Feb RELIANCE was trading at 1423.00. The strike last trading price was 72, which was -11.1 lower than the previous day. The implied volatity was 18.38, the open interest changed by 2 which increased total open position to 34
On 16 Feb RELIANCE was trading at 1437.10. The strike last trading price was 82.2, which was 9.2 higher than the previous day. The implied volatity was 19.7, the open interest changed by 3 which increased total open position to 34
On 13 Feb RELIANCE was trading at 1419.60. The strike last trading price was 71.25, which was -26.75 lower than the previous day. The implied volatity was 19.03, the open interest changed by 2 which increased total open position to 31
On 12 Feb RELIANCE was trading at 1448.90. The strike last trading price was 98, which was -2.75 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 30
On 11 Feb RELIANCE was trading at 1468.70. The strike last trading price was 100.75, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Feb RELIANCE was trading at 1458.50. The strike last trading price was 100.75, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Feb RELIANCE was trading at 1461.60. The strike last trading price was 100.75, which was 7.5 higher than the previous day. The implied volatity was 9.78, the open interest changed by 0 which decreased total open position to 30
On 6 Feb RELIANCE was trading at 1450.80. The strike last trading price was 93.25, which was 3.1 higher than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 30
On 5 Feb RELIANCE was trading at 1443.40. The strike last trading price was 90.15, which was -4.85 lower than the previous day. The implied volatity was 16.48, the open interest changed by -1 which decreased total open position to 29
On 4 Feb RELIANCE was trading at 1456.80. The strike last trading price was 95, which was 8.85 higher than the previous day. The implied volatity was 12.77, the open interest changed by 0 which decreased total open position to 30
On 3 Feb RELIANCE was trading at 1437.10. The strike last trading price was 85.25, which was 35 higher than the previous day. The implied volatity was 14.54, the open interest changed by 1 which increased total open position to 31
On 2 Feb RELIANCE was trading at 1390.40. The strike last trading price was 50.5, which was 13.9 higher than the previous day. The implied volatity was 15.87, the open interest changed by 20 which increased total open position to 30
On 1 Feb RELIANCE was trading at 1347.00. The strike last trading price was 34, which was -158 lower than the previous day. The implied volatity was 19.46, the open interest changed by 8 which increased total open position to 8
On 30 Jan RELIANCE was trading at 1395.40. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1391.00. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1396.70. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1380.50. The strike last trading price was 192, 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 23 Jan RELIANCE was trading at 1386.10. The strike last trading price was 192, 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 22 Jan RELIANCE was trading at 1402.50. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1404.60. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1394.00. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1413.60. The strike last trading price was 192, 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 16 Jan RELIANCE was trading at 1457.90. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1458.80. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1452.80. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1483.20. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1475.30. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1470.60. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1504.20. The strike last trading price was 192, 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 Jan RELIANCE was trading at 1507.60. 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
| RELIANCE 30MAR2026 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.36
Theta: -1.62
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 1348.10 | 35.7 | 32.45 | 31.76 | 17,961 | -2,089 | 1,585 |
| 25 Mar | 1413.10 | 3 | -2.6 | 21.91 | 7,666 | 52 | 3,677 |
| 24 Mar | 1411.80 | 5 | -5.9 | 24.46 | 10,032 | -151 | 3,663 |
| 23 Mar | 1407.80 | 11.2 | 3.15 | 30.33 | 20,565 | -201 | 3,810 |
| 20 Mar | 1414.40 | 7.35 | -12.4 | 22.87 | 19,335 | 612 | 4,018 |
| 19 Mar | 1384.80 | 16.65 | 6.45 | 24.9 | 16,355 | -156 | 3,407 |
| 18 Mar | 1408.10 | 9.55 | -5.9 | 21.71 | 6,129 | 14 | 3,564 |
| 17 Mar | 1397.60 | 15.9 | -4.65 | 23.24 | 8,704 | 79 | 3,628 |
| 16 Mar | 1395.10 | 20.4 | -10.2 | 26.84 | 16,500 | -107 | 3,545 |
| 13 Mar | 1380.70 | 29.4 | 6.55 | 28.23 | 14,528 | -209 | 3,661 |
| 12 Mar | 1392.20 | 24.1 | -3.8 | 25.98 | 20,286 | 1,428 | 3,874 |
| 11 Mar | 1390.20 | 29.7 | 12.65 | 28.94 | 13,899 | 238 | 2,447 |
| 10 Mar | 1408.80 | 16.45 | -2.5 | 24.68 | 5,672 | -225 | 2,176 |
| 9 Mar | 1424.00 | 19.6 | -3.95 | 28.82 | 13,859 | 204 | 2,414 |
| 6 Mar | 1404.80 | 21 | -5.95 | 25.49 | 10,737 | -202 | 2,211 |
| 5 Mar | 1389.40 | 27.3 | -27 | 24.07 | 14,173 | 579 | 2,413 |
| 4 Mar | 1345.00 | 54.15 | 10.15 | 27.97 | 985 | -228 | 1,835 |
| 2 Mar | 1358.00 | 42.85 | 21.4 | 25.16 | 8,327 | 770 | 2,055 |
| 27 Feb | 1393.90 | 21.35 | 3.2 | 20.51 | 3,674 | 183 | 1,279 |
| 26 Feb | 1406.80 | 17.55 | -6.2 | 20.87 | 4,105 | 43 | 1,096 |
| 25 Feb | 1398.50 | 22.5 | 8.7 | 22.14 | 3,499 | 347 | 1,055 |
| 24 Feb | 1428.80 | 13.35 | -0.6 | 21.61 | 1,641 | 237 | 710 |
| 23 Feb | 1428.00 | 13.8 | -2 | 20.63 | 795 | 17 | 472 |
| 20 Feb | 1419.40 | 15.95 | -5.75 | 20.44 | 854 | 12 | 428 |
| 19 Feb | 1409.50 | 22.6 | 10.9 | 22.19 | 616 | 145 | 414 |
| 18 Feb | 1441.30 | 11.5 | -6.55 | 20.53 | 609 | 40 | 271 |
| 17 Feb | 1423.00 | 17.9 | 3.3 | 22 | 134 | 42 | 231 |
| 16 Feb | 1437.10 | 14.6 | -4.3 | 21.27 | 167 | 3 | 184 |
| 13 Feb | 1419.60 | 19.8 | 8.7 | 21.48 | 196 | 24 | 184 |
| 12 Feb | 1448.90 | 11 | 3.25 | 20.35 | 64 | 40 | 159 |
| 11 Feb | 1468.70 | 7.75 | -1.5 | 20.06 | 26 | 2 | 119 |
| 10 Feb | 1458.50 | 9.5 | 0.25 | 19.74 | 54 | 19 | 117 |
| 9 Feb | 1461.60 | 9.25 | -2.5 | 20.02 | 44 | 13 | 96 |
| 6 Feb | 1450.80 | 11.55 | -2.25 | 19.97 | 78 | 11 | 80 |
| 5 Feb | 1443.40 | 13.8 | 1.95 | 20.12 | 82 | -47 | 65 |
| 4 Feb | 1456.80 | 11.85 | -4.25 | 20.45 | 142 | 6 | 112 |
| 3 Feb | 1437.10 | 15.5 | -14 | 20.38 | 67 | 1 | 106 |
| 2 Feb | 1390.40 | 29.9 | -17.15 | 19.97 | 89 | 50 | 105 |
| 1 Feb | 1347.00 | 47.05 | 12.95 | 18.14 | 41 | 24 | 54 |
| 30 Jan | 1395.40 | 34.1 | -1.9 | 23.23 | 21 | 7 | 30 |
| 29 Jan | 1391.00 | 36.5 | 0.5 | 22.46 | 12 | 2 | 23 |
| 28 Jan | 1396.70 | 36 | -6.6 | 24.13 | 19 | 10 | 19 |
| 27 Jan | 1380.50 | 42.6 | 2.6 | 24.49 | 9 | 0 | 9 |
| 23 Jan | 1386.10 | 40 | 4.15 | 23.4 | 3 | 1 | 8 |
| 22 Jan | 1402.50 | 35.85 | -5.35 | 24.23 | 2 | 1 | 6 |
| 21 Jan | 1404.60 | 41.2 | 29.4 | 27.03 | 5 | 3 | 3 |
| 20 Jan | 1394.00 | 11.8 | 0 | 1.8 | 0 | 0 | 0 |
| 19 Jan | 1413.60 | 11.8 | 0 | 2.77 | 0 | 0 | 0 |
| 16 Jan | 1457.90 | 11.8 | 0 | 4.46 | 0 | 0 | 0 |
| 14 Jan | 1458.80 | 11.8 | 0 | 4.35 | 0 | 0 | 0 |
| 13 Jan | 1452.80 | 11.8 | 0 | 4.22 | 0 | 0 | 0 |
| 12 Jan | 1483.20 | 11.8 | 0 | 5.23 | 0 | 0 | 0 |
| 9 Jan | 1475.30 | 11.8 | 0 | 4.88 | 0 | 0 | 0 |
| 8 Jan | 1470.60 | 11.8 | 0 | 4.69 | 0 | 0 | 0 |
| 7 Jan | 1504.20 | 11.8 | 0 | 5.86 | 0 | 0 | 0 |
| 6 Jan | 1507.60 | 0 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1380 expiring on 30MAR2026
Delta for 1380 PE is -0.78
Historical price for 1380 PE is as follows
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 35.7, which was 32.45 higher than the previous day. The implied volatity was 31.76, the open interest changed by -2089 which decreased total open position to 1585
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 3, which was -2.6 lower than the previous day. The implied volatity was 21.91, the open interest changed by 52 which increased total open position to 3677
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 5, which was -5.9 lower than the previous day. The implied volatity was 24.46, the open interest changed by -151 which decreased total open position to 3663
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 11.2, which was 3.15 higher than the previous day. The implied volatity was 30.33, the open interest changed by -201 which decreased total open position to 3810
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 7.35, which was -12.4 lower than the previous day. The implied volatity was 22.87, the open interest changed by 612 which increased total open position to 4018
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 16.65, which was 6.45 higher than the previous day. The implied volatity was 24.9, the open interest changed by -156 which decreased total open position to 3407
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 9.55, which was -5.9 lower than the previous day. The implied volatity was 21.71, the open interest changed by 14 which increased total open position to 3564
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 15.9, which was -4.65 lower than the previous day. The implied volatity was 23.24, the open interest changed by 79 which increased total open position to 3628
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 20.4, which was -10.2 lower than the previous day. The implied volatity was 26.84, the open interest changed by -107 which decreased total open position to 3545
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 29.4, which was 6.55 higher than the previous day. The implied volatity was 28.23, the open interest changed by -209 which decreased total open position to 3661
On 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 24.1, which was -3.8 lower than the previous day. The implied volatity was 25.98, the open interest changed by 1428 which increased total open position to 3874
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 29.7, which was 12.65 higher than the previous day. The implied volatity was 28.94, the open interest changed by 238 which increased total open position to 2447
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 16.45, which was -2.5 lower than the previous day. The implied volatity was 24.68, the open interest changed by -225 which decreased total open position to 2176
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 19.6, which was -3.95 lower than the previous day. The implied volatity was 28.82, the open interest changed by 204 which increased total open position to 2414
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 21, which was -5.95 lower than the previous day. The implied volatity was 25.49, the open interest changed by -202 which decreased total open position to 2211
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 27.3, which was -27 lower than the previous day. The implied volatity was 24.07, the open interest changed by 579 which increased total open position to 2413
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 54.15, which was 10.15 higher than the previous day. The implied volatity was 27.97, the open interest changed by -228 which decreased total open position to 1835
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 42.85, which was 21.4 higher than the previous day. The implied volatity was 25.16, the open interest changed by 770 which increased total open position to 2055
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 21.35, which was 3.2 higher than the previous day. The implied volatity was 20.51, the open interest changed by 183 which increased total open position to 1279
On 26 Feb RELIANCE was trading at 1406.80. The strike last trading price was 17.55, which was -6.2 lower than the previous day. The implied volatity was 20.87, the open interest changed by 43 which increased total open position to 1096
On 25 Feb RELIANCE was trading at 1398.50. The strike last trading price was 22.5, which was 8.7 higher than the previous day. The implied volatity was 22.14, the open interest changed by 347 which increased total open position to 1055
On 24 Feb RELIANCE was trading at 1428.80. The strike last trading price was 13.35, which was -0.6 lower than the previous day. The implied volatity was 21.61, the open interest changed by 237 which increased total open position to 710
On 23 Feb RELIANCE was trading at 1428.00. The strike last trading price was 13.8, which was -2 lower than the previous day. The implied volatity was 20.63, the open interest changed by 17 which increased total open position to 472
On 20 Feb RELIANCE was trading at 1419.40. The strike last trading price was 15.95, which was -5.75 lower than the previous day. The implied volatity was 20.44, the open interest changed by 12 which increased total open position to 428
On 19 Feb RELIANCE was trading at 1409.50. The strike last trading price was 22.6, which was 10.9 higher than the previous day. The implied volatity was 22.19, the open interest changed by 145 which increased total open position to 414
On 18 Feb RELIANCE was trading at 1441.30. The strike last trading price was 11.5, which was -6.55 lower than the previous day. The implied volatity was 20.53, the open interest changed by 40 which increased total open position to 271
On 17 Feb RELIANCE was trading at 1423.00. The strike last trading price was 17.9, which was 3.3 higher than the previous day. The implied volatity was 22, the open interest changed by 42 which increased total open position to 231
On 16 Feb RELIANCE was trading at 1437.10. The strike last trading price was 14.6, which was -4.3 lower than the previous day. The implied volatity was 21.27, the open interest changed by 3 which increased total open position to 184
On 13 Feb RELIANCE was trading at 1419.60. The strike last trading price was 19.8, which was 8.7 higher than the previous day. The implied volatity was 21.48, the open interest changed by 24 which increased total open position to 184
On 12 Feb RELIANCE was trading at 1448.90. The strike last trading price was 11, which was 3.25 higher than the previous day. The implied volatity was 20.35, the open interest changed by 40 which increased total open position to 159
On 11 Feb RELIANCE was trading at 1468.70. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was 20.06, the open interest changed by 2 which increased total open position to 119
On 10 Feb RELIANCE was trading at 1458.50. The strike last trading price was 9.5, which was 0.25 higher than the previous day. The implied volatity was 19.74, the open interest changed by 19 which increased total open position to 117
On 9 Feb RELIANCE was trading at 1461.60. The strike last trading price was 9.25, which was -2.5 lower than the previous day. The implied volatity was 20.02, the open interest changed by 13 which increased total open position to 96
On 6 Feb RELIANCE was trading at 1450.80. The strike last trading price was 11.55, which was -2.25 lower than the previous day. The implied volatity was 19.97, the open interest changed by 11 which increased total open position to 80
On 5 Feb RELIANCE was trading at 1443.40. The strike last trading price was 13.8, which was 1.95 higher than the previous day. The implied volatity was 20.12, the open interest changed by -47 which decreased total open position to 65
On 4 Feb RELIANCE was trading at 1456.80. The strike last trading price was 11.85, which was -4.25 lower than the previous day. The implied volatity was 20.45, the open interest changed by 6 which increased total open position to 112
On 3 Feb RELIANCE was trading at 1437.10. The strike last trading price was 15.5, which was -14 lower than the previous day. The implied volatity was 20.38, the open interest changed by 1 which increased total open position to 106
On 2 Feb RELIANCE was trading at 1390.40. The strike last trading price was 29.9, which was -17.15 lower than the previous day. The implied volatity was 19.97, the open interest changed by 50 which increased total open position to 105
On 1 Feb RELIANCE was trading at 1347.00. The strike last trading price was 47.05, which was 12.95 higher than the previous day. The implied volatity was 18.14, the open interest changed by 24 which increased total open position to 54
On 30 Jan RELIANCE was trading at 1395.40. The strike last trading price was 34.1, which was -1.9 lower than the previous day. The implied volatity was 23.23, the open interest changed by 7 which increased total open position to 30
On 29 Jan RELIANCE was trading at 1391.00. The strike last trading price was 36.5, which was 0.5 higher than the previous day. The implied volatity was 22.46, the open interest changed by 2 which increased total open position to 23
On 28 Jan RELIANCE was trading at 1396.70. The strike last trading price was 36, which was -6.6 lower than the previous day. The implied volatity was 24.13, the open interest changed by 10 which increased total open position to 19
On 27 Jan RELIANCE was trading at 1380.50. The strike last trading price was 42.6, which was 2.6 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 9
On 23 Jan RELIANCE was trading at 1386.10. The strike last trading price was 40, which was 4.15 higher than the previous day. The implied volatity was 23.4, the open interest changed by 1 which increased total open position to 8
On 22 Jan RELIANCE was trading at 1402.50. The strike last trading price was 35.85, which was -5.35 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 6
On 21 Jan RELIANCE was trading at 1404.60. The strike last trading price was 41.2, which was 29.4 higher than the previous day. The implied volatity was 27.03, the open interest changed by 3 which increased total open position to 3
On 20 Jan RELIANCE was trading at 1394.00. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 19 Jan RELIANCE was trading at 1413.60. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 16 Jan RELIANCE was trading at 1457.90. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 14 Jan RELIANCE was trading at 1458.80. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RELIANCE was trading at 1452.80. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 12 Jan RELIANCE was trading at 1483.20. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 9 Jan RELIANCE was trading at 1475.30. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 8 Jan RELIANCE was trading at 1470.60. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 7 Jan RELIANCE was trading at 1504.20. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 6 Jan RELIANCE was trading at 1507.60. 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
