RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
25 Apr 2025 04:12 PM IST
| RELIANCE 29MAY2025 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.19
Theta: -0.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1300.40 | 10.3 | -0.8 | 20.63 | 8,083 | 309 | 1,430 | |||
| 24 Apr | 1301.60 | 11.95 | -0.15 | 21.13 | 2,409 | 490 | 1,115 | |||
| 23 Apr | 1300.00 | 12.1 | 1.2 | 22.11 | 679 | 139 | 623 | |||
| 22 Apr | 1291.20 | 10.75 | -0.7 | 22.12 | 461 | 152 | 484 | |||
| 21 Apr | 1295.50 | 11.5 | 3.9 | 21.26 | 673 | 263 | 329 | |||
| 17 Apr | 1274.50 | 7.75 | 3 | 20.54 | 161 | 59 | 66 | |||
| 16 Apr | 1239.30 | 4.75 | -11.3 | 22.14 | 7 | 2 | 2 | |||
| 15 Apr | 1240.10 | 16.05 | 0 | 7.32 | 0 | 0 | 0 | |||
| 11 Apr | 1218.95 | 16.05 | 0 | 8.04 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Apr | 1185.35 | 16.05 | 0 | 9.51 | 0 | 0 | 0 | |||
| 8 Apr | 1182.20 | 16.05 | 0 | 9.75 | 0 | 0 | 0 | |||
| 7 Apr | 1165.70 | 16.05 | 0 | 10.18 | 0 | 0 | 0 | |||
| 4 Apr | 1204.70 | 16.05 | 0 | 8.13 | 0 | 0 | 0 | |||
| 3 Apr | 1248.70 | 16.05 | 0 | 5.87 | 0 | 0 | 0 | |||
| 2 Apr | 1251.15 | 16.05 | 0 | 5.75 | 0 | 0 | 0 | |||
| 1 Apr | 1252.60 | 16.05 | 0 | 5.48 | 0 | 0 | 0 | |||
| 28 Mar | 1275.10 | 16.05 | 0 | 4.24 | 0 | 0 | 0 | |||
| 27 Mar | 1278.20 | 16.05 | 0 | 3.94 | 0 | 0 | 0 | |||
| 26 Mar | 1273.05 | 16.05 | 0 | 4.25 | 0 | 0 | 0 | |||
| 25 Mar | 1285.45 | 16.05 | 0 | 3.56 | 0 | 0 | 0 | |||
| 24 Mar | 1302.10 | 16.05 | 0 | 2.63 | 0 | 0 | 0 | |||
| 21 Mar | 1276.35 | 16.05 | 0 | 3.73 | 0 | 0 | 0 | |||
| 20 Mar | 1269.15 | 16.05 | 0 | 4.10 | 0 | 0 | 0 | |||
| 19 Mar | 1247.15 | 16.05 | 0 | 5.03 | 0 | 0 | 0 | |||
| 18 Mar | 1238.80 | 16.05 | 0 | 5.47 | 0 | 0 | 0 | |||
| 17 Mar | 1238.85 | 16.05 | 0 | 5.34 | 0 | 0 | 0 | |||
| 13 Mar | 1247.90 | 16.05 | 0 | 4.54 | 0 | 0 | 0 | |||
| 12 Mar | 1257.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1247.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1238.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1249.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1209.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1175.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1171.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Reliance Industries Ltd - strike price 1380 expiring on 29MAY2025
Delta for 1380 CE is 0.22
Historical price for 1380 CE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 10.3, which was -0.8 lower than the previous day. The implied volatity was 20.63, the open interest changed by 309 which increased total open position to 1430
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 11.95, which was -0.15 lower than the previous day. The implied volatity was 21.13, the open interest changed by 490 which increased total open position to 1115
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 12.1, which was 1.2 higher than the previous day. The implied volatity was 22.11, the open interest changed by 139 which increased total open position to 623
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 10.75, which was -0.7 lower than the previous day. The implied volatity was 22.12, the open interest changed by 152 which increased total open position to 484
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 11.5, which was 3.9 higher than the previous day. The implied volatity was 21.26, the open interest changed by 263 which increased total open position to 329
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 7.75, which was 3 higher than the previous day. The implied volatity was 20.54, the open interest changed by 59 which increased total open position to 66
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 4.75, which was -11.3 lower than the previous day. The implied volatity was 22.14, the open interest changed by 2 which increased total open position to 2
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 9.51, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RELIANCE was trading at 1182.20. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 9.75, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RELIANCE was trading at 1165.70. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 0
On 4 Apr RELIANCE was trading at 1204.70. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0
On 3 Apr RELIANCE was trading at 1248.70. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RELIANCE was trading at 1251.15. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 28 Mar RELIANCE was trading at 1275.10. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RELIANCE was trading at 1278.20. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 29MAY2025 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 1.30
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1300.40 | 81.45 | -0.8 | 24.58 | 132 | 41 | 138 |
| 24 Apr | 1301.60 | 81.3 | -2.7 | 25.66 | 42 | 26 | 91 |
| 23 Apr | 1300.00 | 84 | -10 | 24.02 | 3 | 2 | 64 |
| 22 Apr | 1291.20 | 94 | 6.85 | 26.96 | 9 | 7 | 61 |
| 21 Apr | 1295.50 | 87 | -47 | 25.02 | 51 | 49 | 52 |
| 17 Apr | 1274.50 | 134 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 1239.30 | 134 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 1240.10 | 134 | -24.5 | 27.27 | 1 | 2 | 2 |
| 11 Apr | 1218.95 | 158.5 | -6 | 34.01 | 2 | 0 | 0 |
| 9 Apr | 1185.35 | 164.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1182.20 | 164.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1165.70 | 164.5 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1204.70 | 164.5 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1248.70 | 164.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1251.15 | 164.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1252.60 | 164.5 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1275.10 | 164.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1278.20 | 164.5 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1273.05 | 164.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1285.45 | 164.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1302.10 | 164.5 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1276.35 | 164.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1269.15 | 164.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1247.15 | 164.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1238.80 | 164.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1238.85 | 164.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1247.90 | 164.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1257.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1247.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1238.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1249.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1209.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1175.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1171.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1380 expiring on 29MAY2025
Delta for 1380 PE is -0.73
Historical price for 1380 PE is as follows
On 25 Apr RELIANCE was trading at 1300.40. The strike last trading price was 81.45, which was -0.8 lower than the previous day. The implied volatity was 24.58, the open interest changed by 41 which increased total open position to 138
On 24 Apr RELIANCE was trading at 1301.60. The strike last trading price was 81.3, which was -2.7 lower than the previous day. The implied volatity was 25.66, the open interest changed by 26 which increased total open position to 91
On 23 Apr RELIANCE was trading at 1300.00. The strike last trading price was 84, which was -10 lower than the previous day. The implied volatity was 24.02, the open interest changed by 2 which increased total open position to 64
On 22 Apr RELIANCE was trading at 1291.20. The strike last trading price was 94, which was 6.85 higher than the previous day. The implied volatity was 26.96, the open interest changed by 7 which increased total open position to 61
On 21 Apr RELIANCE was trading at 1295.50. The strike last trading price was 87, which was -47 lower than the previous day. The implied volatity was 25.02, the open interest changed by 49 which increased total open position to 52
On 17 Apr RELIANCE was trading at 1274.50. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Apr RELIANCE was trading at 1239.30. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 15 Apr RELIANCE was trading at 1240.10. The strike last trading price was 134, which was -24.5 lower than the previous day. The implied volatity was 27.27, the open interest changed by 2 which increased total open position to 2
On 11 Apr RELIANCE was trading at 1218.95. The strike last trading price was 158.5, which was -6 lower than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RELIANCE was trading at 1185.35. The strike last trading price was 164.5, 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 1182.20. The strike last trading price was 164.5, 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 1165.70. The strike last trading price was 164.5, 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 Apr RELIANCE was trading at 1204.70. The strike last trading price was 164.5, 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 Apr RELIANCE was trading at 1248.70. The strike last trading price was 164.5, 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 1251.15. The strike last trading price was 164.5, 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 1 Apr RELIANCE was trading at 1252.60. The strike last trading price was 164.5, 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 Mar RELIANCE was trading at 1275.10. The strike last trading price was 164.5, 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 Mar RELIANCE was trading at 1278.20. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar RELIANCE was trading at 1273.05. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RELIANCE was trading at 1285.45. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RELIANCE was trading at 1302.10. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar RELIANCE was trading at 1276.35. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RELIANCE was trading at 1269.15. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RELIANCE was trading at 1247.15. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar RELIANCE was trading at 1238.80. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RELIANCE was trading at 1238.85. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RELIANCE was trading at 1247.90. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RELIANCE was trading at 1257.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RELIANCE was trading at 1247.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RELIANCE was trading at 1238.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar RELIANCE was trading at 1249.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RELIANCE was trading at 1209.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RELIANCE was trading at 1175.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar RELIANCE was trading at 1171.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
