Historical option data for RELIANCE
26 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.55
Gamma: 0.00336
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1356.30 | 0.05 | -3.25 (-98.48%) | 25.39 | 7,685 | -919 | 2,693 | |||||||||
| 25 May | 1367.00 | 3.15 | -0.9 (-22.22%) | 24.57 | 22,289 | -1,708 | 3,614 | |||||||||
| 22 May | 1354.50 | 4.6 | -0.15 (-3.16%) | 20.84 | 27,478 | 145 | 5,352 | |||||||||
| 21 May | 1349.60 | 4.75 | -4.25 (-47.22%) | 23.2 | 48,775 | 112 | 5,220 | |||||||||
| 20 May | 1359.70 | 9.2 | 4.85 (111.49%) | 23.06 | 48,042 | -348 | 5,138 | |||||||||
| 19 May | 1322.70 | 4.05 | -3.2 (-44.14%) | 27.79 | 31,837 | -81 | 5,489 | |||||||||
| 18 May | 1335.90 | 7.1 | -2.4 (-25.26%) | 27.38 | 16,852 | -488 | 5,571 | |||||||||
| 15 May | 1336.40 | 9.5 | -8.6 (-47.51%) | 26.08 | 18,906 | 998 | 6,047 | |||||||||
| 14 May | 1361.80 | 19.95 | 2.2 (12.39%) | 26.94 | 16,704 | 1,531 | 5,048 | |||||||||
| 13 May | 1358.80 | 18.1 | -2.8 (-13.40%) | 0 | 10,793 | 610 | 3,505 | |||||||||
| 12 May | 1364.00 | 21.75 | -12.45 (-36.40%) | 0 | 10,446 | 1,140 | 2,892 | |||||||||
| 11 May | 1388.20 | 32 | -37.1 (-53.69%) | 0 | 1,432 | 296 | 1,748 | |||||||||
| 8 May | 1435.20 | 69.25 | -0.15 (-0.22%) | 24.22 | 313 | -8 | 1,452 | |||||||||
| 7 May | 1436.20 | 69.1 | -5.2 (-7.00%) | 23.68 | 186 | -10 | 1,462 | |||||||||
| 6 May | 1437.90 | 73.1 | -19.85 (-21.36%) | 23.86 | 266 | 15 | 1,471 | |||||||||
| 5 May | 1463.60 | 94.05 | 0.65 (0.70%) | 24.57 | 163 | -14 | 1,469 | |||||||||
| 4 May | 1463.10 | 94.55 | 26.6 (39.15%) | 20.32 | 870 | -554 | 1,491 | |||||||||
| 30 Apr | 1430.80 | 70.7 | 7.2 (11.34%) | 22.09 | 2,450 | -273 | 1,772 | |||||||||
| 29 Apr | 1425.40 | 68.3 | 26.4 (63.01%) | 20.5 | 3,804 | -883 | 2,104 | |||||||||
| 28 Apr | 1388.90 | 42.95 | 9.8 (29.56%) | 21.19 | 16,084 | 902 | 2,999 | |||||||||
| 27 Apr | 1365.80 | 34.15 | 8.35 (32.36%) | 23.25 | 5,729 | 453 | 1,974 | |||||||||
| 24 Apr | 1327.80 | 26.65 | -4.9 (-15.53%) | 27.82 | 1,065 | 369 | 1,516 | |||||||||
| 23 Apr | 1343.40 | 31.5 | -5.75 (-15.44%) | 27.1 | 688 | 250 | 1,158 | |||||||||
| 22 Apr | 1362.10 | 37.3 | 1.9 (5.37%) | 25.42 | 616 | 180 | 907 | |||||||||
| 21 Apr | 1353.30 | 36.1 | -1.9 (-5.00%) | 26.25 | 804 | 290 | 725 | |||||||||
| 20 Apr | 1363.30 | 38.05 | -1.95 (-4.88%) | 25.29 | 730 | 193 | 419 | |||||||||
| 17 Apr | 1365.00 | 39.8 | 8.2 (25.95%) | 24.1 | 399 | 19 | 225 | |||||||||
| 16 Apr | 1343.30 | 31.7 | -0.4 (-1.25%) | 24.07 | 155 | 47 | 205 | |||||||||
| 15 Apr | 1344.10 | 31 | 4.8 (18.32%) | 24.04 | 179 | -11 | 159 | |||||||||
| 13 Apr | 1315.10 | 26 | -10.95 (-29.63%) | 26.78 | 134 | 66 | 169 | |||||||||
| 10 Apr | 1350.20 | 37 | 4.85 (15.09%) | 24.05 | 50 | 8 | 102 | |||||||||
| 9 Apr | 1330.00 | 32.15 | -4.75 (-12.87%) | 24.16 | 30 | 0 | 94 | |||||||||
| 8 Apr | 1347.80 | 36.9 | 10.1 (37.69%) | 21.88 | 82 | 32 | 93 | |||||||||
| 7 Apr | 1304.60 | 26.85 | -4.25 (-13.67%) | 25.3 | 39 | 20 | 58 | |||||||||
| 6 Apr | 1304.70 | 30.5 | -14.1 (-31.61%) | 27.26 | 68 | 36 | 38 | |||||||||
| 2 Apr | 1350.50 | 44.6 | -65.65 (-59.55%) | 23.52 | 3 | 2 | 2 | |||||||||
| 1 Apr | 1369.20 | 110.25 | 0 (0.00%) | 0.91 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1343.90 | 110.25 | 0 (0.00%) | 0.98 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1348.10 | 110.25 | 0 (0.00%) | 0.56 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1413.10 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1411.80 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1407.80 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1414.40 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1384.80 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1408.10 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1397.60 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1395.10 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1380.70 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1392.20 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1390.20 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1408.80 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1424.00 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1404.80 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1389.40 | 110.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1345.00 | 110.25 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1358.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1393.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1380 expiring on 26MAY2026
Delta for 1380 CE is 0.01
Historical price for 1380 CE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 0.05, which was -3.25 lower than the previous day. The implied volatity was 25.39, the open interest changed by -919 which decreased total open position to 2693
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 3.15, which was -0.9 lower than the previous day. The implied volatity was 24.57, the open interest changed by -1708 which decreased total open position to 3614
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 20.84, the open interest changed by 145 which increased total open position to 5352
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 4.75, which was -4.25 lower than the previous day. The implied volatity was 23.2, the open interest changed by 112 which increased total open position to 5220
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 9.2, which was 4.85 higher than the previous day. The implied volatity was 23.06, the open interest changed by -348 which decreased total open position to 5138
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 4.05, which was -3.2 lower than the previous day. The implied volatity was 27.79, the open interest changed by -81 which decreased total open position to 5489
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 7.1, which was -2.4 lower than the previous day. The implied volatity was 27.38, the open interest changed by -488 which decreased total open position to 5571
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 9.5, which was -8.6 lower than the previous day. The implied volatity was 26.08, the open interest changed by 998 which increased total open position to 6047
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 19.95, which was 2.2 higher than the previous day. The implied volatity was 26.94, the open interest changed by 1531 which increased total open position to 5048
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 18.1, which was -2.8 lower than the previous day. The implied volatity was 0, the open interest changed by 610 which increased total open position to 3505
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 21.75, which was -12.45 lower than the previous day. The implied volatity was 0, the open interest changed by 1140 which increased total open position to 2892
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 32, which was -37.1 lower than the previous day. The implied volatity was 0, the open interest changed by 296 which increased total open position to 1748
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 69.25, which was -0.15 lower than the previous day. The implied volatity was 24.22, the open interest changed by -8 which decreased total open position to 1452
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 69.1, which was -5.2 lower than the previous day. The implied volatity was 23.68, the open interest changed by -10 which decreased total open position to 1462
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 73.1, which was -19.85 lower than the previous day. The implied volatity was 23.86, the open interest changed by 15 which increased total open position to 1471
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 94.05, which was 0.65 higher than the previous day. The implied volatity was 24.57, the open interest changed by -14 which decreased total open position to 1469
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 94.55, which was 26.6 higher than the previous day. The implied volatity was 20.32, the open interest changed by -554 which decreased total open position to 1491
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 70.7, which was 7.2 higher than the previous day. The implied volatity was 22.09, the open interest changed by -273 which decreased total open position to 1772
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 68.3, which was 26.4 higher than the previous day. The implied volatity was 20.5, the open interest changed by -883 which decreased total open position to 2104
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 42.95, which was 9.8 higher than the previous day. The implied volatity was 21.19, the open interest changed by 902 which increased total open position to 2999
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 34.15, which was 8.35 higher than the previous day. The implied volatity was 23.25, the open interest changed by 453 which increased total open position to 1974
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 26.65, which was -4.9 lower than the previous day. The implied volatity was 27.82, the open interest changed by 369 which increased total open position to 1516
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 31.5, which was -5.75 lower than the previous day. The implied volatity was 27.1, the open interest changed by 250 which increased total open position to 1158
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 37.3, which was 1.9 higher than the previous day. The implied volatity was 25.42, the open interest changed by 180 which increased total open position to 907
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 36.1, which was -1.9 lower than the previous day. The implied volatity was 26.25, the open interest changed by 290 which increased total open position to 725
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 38.05, which was -1.95 lower than the previous day. The implied volatity was 25.29, the open interest changed by 193 which increased total open position to 419
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 39.8, which was 8.2 higher than the previous day. The implied volatity was 24.1, the open interest changed by 19 which increased total open position to 225
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 31.7, which was -0.4 lower than the previous day. The implied volatity was 24.07, the open interest changed by 47 which increased total open position to 205
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 31, which was 4.8 higher than the previous day. The implied volatity was 24.04, the open interest changed by -11 which decreased total open position to 159
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 26, which was -10.95 lower than the previous day. The implied volatity was 26.78, the open interest changed by 66 which increased total open position to 169
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 37, which was 4.85 higher than the previous day. The implied volatity was 24.05, the open interest changed by 8 which increased total open position to 102
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 32.15, which was -4.75 lower than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 94
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 36.9, which was 10.1 higher than the previous day. The implied volatity was 21.88, the open interest changed by 32 which increased total open position to 93
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 26.85, which was -4.25 lower than the previous day. The implied volatity was 25.3, the open interest changed by 20 which increased total open position to 58
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 30.5, which was -14.1 lower than the previous day. The implied volatity was 27.26, the open interest changed by 36 which increased total open position to 38
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 44.6, which was -65.65 lower than the previous day. The implied volatity was 23.52, the open interest changed by 2 which increased total open position to 2
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 110.25, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 110.25, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 110.25, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 110.25, 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 1411.80. The strike last trading price was 110.25, 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 Mar RELIANCE was trading at 1407.80. The strike last trading price was 110.25, 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 1414.40. The strike last trading price was 110.25, 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 1384.80. The strike last trading price was 110.25, 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 1408.10. The strike last trading price was 110.25, 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 1397.60. The strike last trading price was 110.25, 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 Mar RELIANCE was trading at 1395.10. The strike last trading price was 110.25, 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 1380.70. The strike last trading price was 110.25, 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 1392.20. The strike last trading price was 110.25, 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 1390.20. The strike last trading price was 110.25, 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 1408.80. The strike last trading price was 110.25, 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 Mar RELIANCE was trading at 1424.00. The strike last trading price was 110.25, 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 1404.80. The strike last trading price was 110.25, 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 1389.40. The strike last trading price was 110.25, 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 Mar RELIANCE was trading at 1345.00. The strike last trading price was 110.25, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RELIANCE was trading at 1358.00. 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 27 Feb RELIANCE was trading at 1393.90. 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 26-May-2026 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -11.51
Gamma: 0.0103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1356.30 | 26.35 | 8.8 (50.14%) | 66.99 | 749 | -278 | 1,426 |
| 25 May | 1367.00 | 17 | -11 (-39.29%) | 25.43 | 3,603 | -376 | 1,703 |
| 22 May | 1354.50 | 24.2 | -9.5 (-28.19%) | 17.53 | 2,103 | -33 | 2,083 |
| 21 May | 1349.60 | 34 | 6.45 (23.41%) | 21.85 | 4,009 | -341 | 2,120 |
| 20 May | 1359.70 | 26.1 | -31.5 (-54.69%) | 21.08 | 1,937 | -328 | 2,460 |
| 19 May | 1322.70 | 58.55 | 9.45 (19.25%) | 24.95 | 1,102 | -308 | 2,790 |
| 18 May | 1335.90 | 49.3 | -0.85 (-1.69%) | 25.59 | 965 | 17 | 3,102 |
| 15 May | 1336.40 | 49.45 | 20.1 (68.48%) | 24.36 | 1,801 | -322 | 3,089 |
| 14 May | 1361.80 | 25.65 | -6.45 (-20.09%) | 16.61 | 5,219 | 370 | 3,415 |
| 13 May | 1358.80 | 30.6 | -1.05 (-3.32%) | 0 | 3,271 | -283 | 3,043 |
| 12 May | 1364.00 | 29.5 | 10.75 (57.33%) | 0 | 15,834 | 439 | 3,323 |
| 11 May | 1388.20 | 21.1 | 14.35 (212.59%) | 0 | 9,841 | -174 | 2,844 |
| 8 May | 1435.20 | 6.75 | -0.75 (-10.00%) | 21.18 | 4,131 | 205 | 3,019 |
| 7 May | 1436.20 | 7.45 | -0.65 (-8.02%) | 21.37 | 2,204 | -127 | 2,832 |
| 6 May | 1437.90 | 8 | 1.8 (29.03%) | 22.14 | 5,234 | -32 | 2,962 |
| 5 May | 1463.60 | 5.9 | -1.2 (-16.90%) | 23.78 | 4,241 | -282 | 2,983 |
| 4 May | 1463.10 | 6.85 | -6.9 (-50.18%) | 25.17 | 5,624 | 434 | 3,264 |
| 30 Apr | 1430.80 | 12.55 | -1.85 (-12.85%) | 23.27 | 9,415 | 206 | 3,036 |
| 29 Apr | 1425.40 | 13.45 | -14.2 (-51.36%) | 22.47 | 9,620 | -813 | 2,834 |
| 28 Apr | 1388.90 | 27.3 | -10.85 (-28.44%) | 23.62 | 11,073 | 2,552 | 3,647 |
| 27 Apr | 1365.80 | 38 | -29.05 (-43.33%) | 23.21 | 919 | 184 | 1,060 |
| 24 Apr | 1327.80 | 65.85 | 7.3 (12.47%) | 24.85 | 299 | -37 | 876 |
| 23 Apr | 1343.40 | 58.5 | 11.15 (23.55%) | 25.96 | 290 | 125 | 912 |
| 22 Apr | 1362.10 | 47.1 | -3.6 (-7.10%) | 24.77 | 331 | 234 | 787 |
| 21 Apr | 1353.30 | 49.45 | 2.4 (5.10%) | 23.49 | 348 | 223 | 553 |
| 20 Apr | 1363.30 | 47.7 | 2.45 (5.41%) | 24.29 | 674 | 228 | 332 |
| 17 Apr | 1365.00 | 45.85 | -14.05 (-23.46%) | 23.6 | 136 | 78 | 101 |
| 16 Apr | 1343.30 | 59.9 | 1.3 (2.22%) | 23.62 | 4 | 2 | 23 |
| 15 Apr | 1344.10 | 58.65 | 1.15 (2.00%) | 23.27 | 14 | 8 | 18 |
| 13 Apr | 1315.10 | 57.5 | 57.5 | - | 0 | 0 | 10 |
| 10 Apr | 1350.20 | 57.5 | 57.5 (-36.81%) | - | 0 | 0 | 10 |
| 9 Apr | 1330.00 | 57.5 | -33.5 (-36.81%) | - | 0 | 0 | 10 |
| 8 Apr | 1347.80 | 57.5 | -33.5 (-36.81%) | 26 | 6 | 3 | 10 |
| 7 Apr | 1304.60 | 91 | 30.65 (50.79%) | - | 0 | 0 | 7 |
| 6 Apr | 1304.70 | 91 | 30.65 (50.79%) | 30.16 | 6 | -5 | 7 |
| 2 Apr | 1350.50 | 60.35 | -13.1 (-17.84%) | 26.85 | 54 | 7 | 12 |
| 1 Apr | 1369.20 | 73.45 | -1.55 (-2.07%) | - | 0 | 0 | 5 |
| 30 Mar | 1343.90 | 73.45 | -1.55 (-2.07%) | 32.37 | 4 | 3 | 5 |
| 27 Mar | 1348.10 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 25 Mar | 1413.10 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 24 Mar | 1411.80 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 23 Mar | 1407.80 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 20 Mar | 1414.40 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 19 Mar | 1384.80 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 18 Mar | 1408.10 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 17 Mar | 1397.60 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 16 Mar | 1395.10 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 13 Mar | 1380.70 | 75 | 36.3 (93.80%) | - | 0 | 0 | 0 |
| 12 Mar | 1392.20 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 11 Mar | 1390.20 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 10 Mar | 1408.80 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 9 Mar | 1424.00 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 6 Mar | 1404.80 | 75 | 36.3 (93.80%) | - | 0 | 0 | 2 |
| 5 Mar | 1389.40 | 75 | 36.3 (93.80%) | - | 0 | 2 | 0 |
| 4 Mar | 1345.00 | 75 | 36.3 (93.80%) | 28.88 | 2 | 0 | 0 |
| 2 Mar | 1358.00 | 38.7 | 0 (0.00%) | 0.55 | 0 | 0 | 0 |
| 27 Feb | 1393.90 | 38.7 | 0 (0.00%) | 2.08 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1380 expiring on 26MAY2026
Delta for 1380 PE is -0.8
Historical price for 1380 PE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 26.35, which was 8.8 higher than the previous day. The implied volatity was 66.99, the open interest changed by -278 which decreased total open position to 1426
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 17, which was -11 lower than the previous day. The implied volatity was 25.43, the open interest changed by -376 which decreased total open position to 1703
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 24.2, which was -9.5 lower than the previous day. The implied volatity was 17.53, the open interest changed by -33 which decreased total open position to 2083
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 34, which was 6.45 higher than the previous day. The implied volatity was 21.85, the open interest changed by -341 which decreased total open position to 2120
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 26.1, which was -31.5 lower than the previous day. The implied volatity was 21.08, the open interest changed by -328 which decreased total open position to 2460
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 58.55, which was 9.45 higher than the previous day. The implied volatity was 24.95, the open interest changed by -308 which decreased total open position to 2790
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 49.3, which was -0.85 lower than the previous day. The implied volatity was 25.59, the open interest changed by 17 which increased total open position to 3102
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 49.45, which was 20.1 higher than the previous day. The implied volatity was 24.36, the open interest changed by -322 which decreased total open position to 3089
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 25.65, which was -6.45 lower than the previous day. The implied volatity was 16.61, the open interest changed by 370 which increased total open position to 3415
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 30.6, which was -1.05 lower than the previous day. The implied volatity was 0, the open interest changed by -283 which decreased total open position to 3043
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 29.5, which was 10.75 higher than the previous day. The implied volatity was 0, the open interest changed by 439 which increased total open position to 3323
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 21.1, which was 14.35 higher than the previous day. The implied volatity was 0, the open interest changed by -174 which decreased total open position to 2844
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 6.75, which was -0.75 lower than the previous day. The implied volatity was 21.18, the open interest changed by 205 which increased total open position to 3019
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 7.45, which was -0.65 lower than the previous day. The implied volatity was 21.37, the open interest changed by -127 which decreased total open position to 2832
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 8, which was 1.8 higher than the previous day. The implied volatity was 22.14, the open interest changed by -32 which decreased total open position to 2962
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 5.9, which was -1.2 lower than the previous day. The implied volatity was 23.78, the open interest changed by -282 which decreased total open position to 2983
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 6.85, which was -6.9 lower than the previous day. The implied volatity was 25.17, the open interest changed by 434 which increased total open position to 3264
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 12.55, which was -1.85 lower than the previous day. The implied volatity was 23.27, the open interest changed by 206 which increased total open position to 3036
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 13.45, which was -14.2 lower than the previous day. The implied volatity was 22.47, the open interest changed by -813 which decreased total open position to 2834
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 27.3, which was -10.85 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2552 which increased total open position to 3647
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 38, which was -29.05 lower than the previous day. The implied volatity was 23.21, the open interest changed by 184 which increased total open position to 1060
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 65.85, which was 7.3 higher than the previous day. The implied volatity was 24.85, the open interest changed by -37 which decreased total open position to 876
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 58.5, which was 11.15 higher than the previous day. The implied volatity was 25.96, the open interest changed by 125 which increased total open position to 912
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 47.1, which was -3.6 lower than the previous day. The implied volatity was 24.77, the open interest changed by 234 which increased total open position to 787
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 49.45, which was 2.4 higher than the previous day. The implied volatity was 23.49, the open interest changed by 223 which increased total open position to 553
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 47.7, which was 2.45 higher than the previous day. The implied volatity was 24.29, the open interest changed by 228 which increased total open position to 332
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 45.85, which was -14.05 lower than the previous day. The implied volatity was 23.6, the open interest changed by 78 which increased total open position to 101
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 59.9, which was 1.3 higher than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 23
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 58.65, which was 1.15 higher than the previous day. The implied volatity was 23.27, the open interest changed by 8 which increased total open position to 18
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 57.5, which was 57.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 57.5, which was 57.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 57.5, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 57.5, which was -33.5 lower than the previous day. The implied volatity was 26, the open interest changed by 3 which increased total open position to 10
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 91, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 91, which was 30.65 higher than the previous day. The implied volatity was 30.16, the open interest changed by -5 which decreased total open position to 7
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 60.35, which was -13.1 lower than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 12
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 73.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 73.45, which was -1.55 lower than the previous day. The implied volatity was 32.37, the open interest changed by 3 which increased total open position to 5
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 75, which was 36.3 higher 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 1392.20. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 75, which was 36.3 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 38.7, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 38.7, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
