RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
02 Apr 2026 04:11 PM IST
| RELIANCE 28-Apr-2026 (26d) 1390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.38
Theta: -0.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1350.50 | 24 | -8.45 | 25.3 | 2,510 | 7 | 3,222 | |||||||||
| 1 Apr | 1369.20 | 32.8 | 3.85 | 25.29 | 2,863 | -134 | 3,215 | |||||||||
| 30 Mar | 1343.90 | 30.9 | -1.55 | 28.61 | 5,306 | 1,300 | 3,348 | |||||||||
| 27 Mar | 1348.10 | 31.65 | -27.55 | 27.97 | 3,795 | 1,864 | 2,049 | |||||||||
| 25 Mar | 1413.10 | 58.8 | -4.7 | 22.16 | 53 | 1 | 185 | |||||||||
| 24 Mar | 1411.80 | 63.75 | -0.8 | 24.69 | 38 | 0 | 187 | |||||||||
| 23 Mar | 1407.80 | 63.35 | -3.65 | 27.73 | 104 | 13 | 188 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1414.40 | 67 | 17.4 | 24.89 | 77 | -21 | 174 | |||||||||
| 19 Mar | 1384.80 | 54.1 | -4.35 | 24.64 | 246 | 11 | 194 | |||||||||
| 18 Mar | 1408.10 | 58.5 | 2.3 | 21.53 | 86 | -23 | 183 | |||||||||
| 17 Mar | 1397.60 | 55 | -3.1 | 23.42 | 240 | 58 | 205 | |||||||||
| 16 Mar | 1395.10 | 58 | 5.95 | 24.9 | 145 | 61 | 149 | |||||||||
| 13 Mar | 1380.70 | 52.1 | -7.15 | 24.2 | 119 | 47 | 87 | |||||||||
| 12 Mar | 1392.20 | 59.35 | 0 | 25.28 | 51 | 7 | 39 | |||||||||
| 11 Mar | 1390.20 | 57.5 | -3.35 | 24.9 | 35 | 25 | 32 | |||||||||
| 10 Mar | 1408.80 | 60.85 | -16.5 | 18.65 | 1 | 0 | 7 | |||||||||
| 9 Mar | 1424.00 | 77.35 | 7.8 | 24.31 | 16 | 2 | 7 | |||||||||
| 6 Mar | 1404.80 | 69.55 | 10.55 | 23.13 | 7 | -3 | 6 | |||||||||
| 5 Mar | 1389.40 | 59 | 20 | 23.72 | 10 | -4 | 10 | |||||||||
| 4 Mar | 1345.00 | 39 | -2.35 | 23.84 | 12 | 4 | 13 | |||||||||
| 2 Mar | 1358.00 | 41.85 | -14.15 | 21.37 | 13 | 10 | 11 | |||||||||
| 27 Feb | 1393.90 | 56 | -32.9 | 18.24 | 1 | 0 | 0 | |||||||||
| 26 Feb | 1406.80 | 88.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1398.50 | 88.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1390 expiring on 28APR2026
Delta for 1390 CE is 0.39
Historical price for 1390 CE is as follows
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 24, which was -8.45 lower than the previous day. The implied volatity was 25.3, the open interest changed by 7 which increased total open position to 3222
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 32.8, which was 3.85 higher than the previous day. The implied volatity was 25.29, the open interest changed by -134 which decreased total open position to 3215
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 30.9, which was -1.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 1300 which increased total open position to 3348
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 31.65, which was -27.55 lower than the previous day. The implied volatity was 27.97, the open interest changed by 1864 which increased total open position to 2049
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 58.8, which was -4.7 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 185
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 63.75, which was -0.8 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 187
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 63.35, which was -3.65 lower than the previous day. The implied volatity was 27.73, the open interest changed by 13 which increased total open position to 188
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 67, which was 17.4 higher than the previous day. The implied volatity was 24.89, the open interest changed by -21 which decreased total open position to 174
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 54.1, which was -4.35 lower than the previous day. The implied volatity was 24.64, the open interest changed by 11 which increased total open position to 194
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 58.5, which was 2.3 higher than the previous day. The implied volatity was 21.53, the open interest changed by -23 which decreased total open position to 183
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 55, which was -3.1 lower than the previous day. The implied volatity was 23.42, the open interest changed by 58 which increased total open position to 205
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 58, which was 5.95 higher than the previous day. The implied volatity was 24.9, the open interest changed by 61 which increased total open position to 149
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 52.1, which was -7.15 lower than the previous day. The implied volatity was 24.2, the open interest changed by 47 which increased total open position to 87
On 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 59.35, which was 0 lower than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 39
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 57.5, which was -3.35 lower than the previous day. The implied volatity was 24.9, the open interest changed by 25 which increased total open position to 32
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 60.85, which was -16.5 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 7
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 77.35, which was 7.8 higher than the previous day. The implied volatity was 24.31, the open interest changed by 2 which increased total open position to 7
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 69.55, which was 10.55 higher than the previous day. The implied volatity was 23.13, the open interest changed by -3 which decreased total open position to 6
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 59, which was 20 higher than the previous day. The implied volatity was 23.72, the open interest changed by -4 which decreased total open position to 10
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 39, which was -2.35 lower than the previous day. The implied volatity was 23.84, the open interest changed by 4 which increased total open position to 13
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 41.85, which was -14.15 lower than the previous day. The implied volatity was 21.37, the open interest changed by 10 which increased total open position to 11
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 56, which was -32.9 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 0
On 26 Feb RELIANCE was trading at 1406.80. The strike last trading price was 88.9, 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 Feb RELIANCE was trading at 1398.50. The strike last trading price was 88.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 28-Apr-2026 (26d) 1390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.39
Theta: -0.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1350.50 | 55.4 | 7.3 | 26.87 | 988 | 290 | 1,265 |
| 1 Apr | 1369.20 | 47 | -20.85 | 27.95 | 768 | 47 | 976 |
| 30 Mar | 1343.90 | 68.6 | 2.35 | 34.45 | 481 | 69 | 926 |
| 27 Mar | 1348.10 | 66.45 | 38.1 | 31.14 | 1,797 | 439 | 855 |
| 25 Mar | 1413.10 | 28.15 | -6.1 | 25.96 | 175 | 82 | 415 |
| 24 Mar | 1411.80 | 33.2 | -5.85 | 28.8 | 151 | -40 | 335 |
| 23 Mar | 1407.80 | 40 | 8.3 | 30.25 | 210 | 59 | 376 |
| 20 Mar | 1414.40 | 31.6 | -11.45 | 26.62 | 123 | 26 | 316 |
| 19 Mar | 1384.80 | 40.5 | 7.9 | 26.61 | 125 | 14 | 289 |
| 18 Mar | 1408.10 | 32.6 | -5.05 | 25.37 | 38 | 9 | 275 |
| 17 Mar | 1397.60 | 37.65 | -5.6 | 25.24 | 88 | 10 | 266 |
| 16 Mar | 1395.10 | 42.45 | -8.9 | 27.43 | 249 | 143 | 258 |
| 13 Mar | 1380.70 | 51.4 | 9 | 28.73 | 131 | 60 | 105 |
| 12 Mar | 1392.20 | 43.25 | -6 | 26.14 | 97 | 36 | 46 |
| 11 Mar | 1390.20 | 48.95 | 13.8 | 28.13 | 15 | 8 | 10 |
| 10 Mar | 1408.80 | 34.75 | 0.55 | 25.64 | 3 | 1 | 1 |
| 9 Mar | 1424.00 | 34.2 | 0 | 2.6 | 0 | 0 | 0 |
| 6 Mar | 1404.80 | 34.2 | 0 | 1.99 | 0 | 0 | 0 |
| 5 Mar | 1389.40 | 34.2 | 0 | 0.99 | 0 | 0 | 0 |
| 4 Mar | 1345.00 | 34.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1358.00 | 34.2 | 0 | 0.11 | 0 | 0 | 0 |
| 27 Feb | 1393.90 | 34.2 | 0 | 1.39 | 0 | 0 | 0 |
| 26 Feb | 1406.80 | 34.2 | 0 | 2.11 | 0 | 0 | 0 |
| 25 Feb | 1398.50 | 34.2 | 0 | 1.71 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1390 expiring on 28APR2026
Delta for 1390 PE is -0.6
Historical price for 1390 PE is as follows
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 55.4, which was 7.3 higher than the previous day. The implied volatity was 26.87, the open interest changed by 290 which increased total open position to 1265
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 47, which was -20.85 lower than the previous day. The implied volatity was 27.95, the open interest changed by 47 which increased total open position to 976
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 68.6, which was 2.35 higher than the previous day. The implied volatity was 34.45, the open interest changed by 69 which increased total open position to 926
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 66.45, which was 38.1 higher than the previous day. The implied volatity was 31.14, the open interest changed by 439 which increased total open position to 855
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 28.15, which was -6.1 lower than the previous day. The implied volatity was 25.96, the open interest changed by 82 which increased total open position to 415
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 33.2, which was -5.85 lower than the previous day. The implied volatity was 28.8, the open interest changed by -40 which decreased total open position to 335
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 40, which was 8.3 higher than the previous day. The implied volatity was 30.25, the open interest changed by 59 which increased total open position to 376
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 31.6, which was -11.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 26 which increased total open position to 316
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 40.5, which was 7.9 higher than the previous day. The implied volatity was 26.61, the open interest changed by 14 which increased total open position to 289
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 32.6, which was -5.05 lower than the previous day. The implied volatity was 25.37, the open interest changed by 9 which increased total open position to 275
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 37.65, which was -5.6 lower than the previous day. The implied volatity was 25.24, the open interest changed by 10 which increased total open position to 266
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 42.45, which was -8.9 lower than the previous day. The implied volatity was 27.43, the open interest changed by 143 which increased total open position to 258
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 51.4, which was 9 higher than the previous day. The implied volatity was 28.73, the open interest changed by 60 which increased total open position to 105
On 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 43.25, which was -6 lower than the previous day. The implied volatity was 26.14, the open interest changed by 36 which increased total open position to 46
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 48.95, which was 13.8 higher than the previous day. The implied volatity was 28.13, the open interest changed by 8 which increased total open position to 10
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 34.75, which was 0.55 higher than the previous day. The implied volatity was 25.64, the open interest changed by 1 which increased total open position to 1
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 2.6, 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 34.2, which was 0 lower than the previous day. The implied volatity was 1.99, 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 34.2, which was 0 lower than the previous day. The implied volatity was 0.99, 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 34.2, 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 Mar RELIANCE was trading at 1358.00. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 0.11, 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 34.2, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 26 Feb RELIANCE was trading at 1406.80. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 25 Feb RELIANCE was trading at 1398.50. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
