RELIANCE

Reliance Industries Ltd

1556.5 +11.50 (0.74%)

L: 1546.1 H: 1559.8

Back to Option Chain

Historical option data for RELIANCE
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RELIANCE 30-DEC-2025 1390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	2 1,000
11 Dec	1545.00	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	2 1,000
10 Dec	1536.90	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	2 1,000
9 Dec	1529.40	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
8 Dec	1543.00	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	2 1,000
5 Dec	1540.60	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
4 Dec	1535.60	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
3 Dec	1538.80	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
2 Dec	1546.30	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
1 Dec	1566.10	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
28 Nov	1567.50	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
27 Nov	1563.40	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
26 Nov	1569.90	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
25 Nov	1539.70	157 ₹ 78,500	-9 -4500.00	-	0 0	0 0	0 0
24 Nov	1535.90	157 ₹ 78,500	-9 -4500.00	-	1 500	0 0	2 1,000
21 Nov	1546.60	166 ₹ 83,000	17.5 8750.00	-	0 0	-2 -1,000	0 0
20 Nov	1549.10	166 ₹ 83,000	17.5 8750.00	-	3 1,500	-2 -1,000	2 1,000
19 Nov	1518.90	148.5 ₹ 74,250	3.5 1750.00	-	0 0	0 0	0 0
18 Nov	1519.40	148.5 ₹ 74,250	3.5 1750.00	19.43	1 500	0 0	4 2,000
17 Nov	1518.30	145 ₹ 72,500	14.55 7275.00	14.93	4 2,000	2 1,000	2 1,000
14 Nov	1518.90	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0

11 Nov	1493.40	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	130.45 ₹ 65,225	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1390 expiring on 30DEC2025

Delta for 1390 CE is -

Historical price for 1390 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 157, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 166, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 166, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 148.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 148.5, which was 3.5 higher than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 4

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 145, which was 14.55 higher than the previous day. The implied volatity was 14.93, the open interest changed by 2 which increased total open position to 2

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 130.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

RELIANCE 30DEC2025 1390 PE
Delta: -0.02 Vega: 0.15 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.6 ₹ 300	-0.05 -25.00	25.77	19 9,500	-1 -500	312 1,56,000
11 Dec	1545.00	0.65 ₹ 325	-0.05 -25.00	23.86	19 9,500	5 2,500	314 1,57,000
10 Dec	1536.90	0.7 ₹ 350	-0.3 -150.00	22.87	84 42,000	-11 -5,500	312 1,56,000
9 Dec	1529.40	0.9 ₹ 450	0.1 50.00	22.78	195 97,500	79 39,500	324 1,62,000
8 Dec	1543.00	0.8 ₹ 400	0 0.00	22.71	44 22,000	-13 -6,500	246 1,23,000
5 Dec	1540.60	0.8 ₹ 400	-0.5 -250.00	21.94	182 91,000	45 22,500	259 1,29,500
4 Dec	1535.60	1.5 ₹ 750	0.6 300.00	21.88	83 41,500	20 10,000	219 1,09,500
3 Dec	1538.80	0.9 ₹ 450	-0.05 -25.00	21.05	76 38,000	41 20,500	201 1,00,500
2 Dec	1546.30	0.95 ₹ 475	0.15 75.00	21.83	110 55,000	29 14,500	159 79,500
1 Dec	1566.10	0.8 ₹ 400	0 0.00	22.64	71 35,500	-5 -2,500	133 66,500
28 Nov	1567.50	0.8 ₹ 400	-0.2 -100.00	21.88	124 62,000	-41 -20,500	140 70,000
27 Nov	1563.40	1.05 ₹ 525	-0.1 -50.00	22.18	146 73,000	-22 -11,000	180 90,000
26 Nov	1569.90	1.15 ₹ 575	-0.55 -275.00	22.67	167 83,500	-27 -13,500	203 1,01,500
25 Nov	1539.70	1.85 ₹ 925	-0.1 -50.00	21.51	169 84,500	41 20,500	230 1,15,000
24 Nov	1535.90	1.95 ₹ 975	0.1 50.00	20.97	110 55,000	12 6,000	190 95,000
21 Nov	1546.60	1.85 ₹ 925	-0.3 -150.00	20.88	55 27,500	-6 -3,000	160 80,000
20 Nov	1549.10	2.15 ₹ 1,075	-0.75 -375.00	21.83	57 28,500	6 3,000	166 83,000
19 Nov	1518.90	2.9 ₹ 1,450	0.05 25.00	20.01	233 1,16,500	62 31,000	159 79,500
18 Nov	1519.40	2.85 ₹ 1,425	-0.1 -50.00	19.84	47 23,500	8 4,000	77 38,500
17 Nov	1518.30	2.95 ₹ 1,475	-0.7 -350.00	19.60	21 10,500	17 8,500	68 34,000
14 Nov	1518.90	3.65 ₹ 1,825	0.6 300.00	20.07	1 500	0 0	51 25,500
13 Nov	1510.90	3.05 ₹ 1,525	-0.45 -225.00	18.50	2 1,000	-1 -500	51 25,500
12 Nov	1511.50	3.65 ₹ 1,825	-1.35 -675.00	19.12	9 4,500	-2 -1,000	52 26,000
11 Nov	1493.40	5 ₹ 2,500	-0.5 -250.00	18.71	2 1,000	0 0	54 27,000
10 Nov	1489.30	5.5 ₹ 2,750	-1.65 -825.00	18.68	25 12,500	7 3,500	53 26,500
7 Nov	1478.00	7.15 ₹ 3,575	1 500.00	18.68	9 4,500	6 3,000	45 22,500
6 Nov	1496.10	6.15 ₹ 3,075	-1.4 -700.00	19.23	7 3,500	-5 -2,500	39 19,500
4 Nov	1473.10	7.55 ₹ 3,775	0.25 125.00	17.66	20 10,000	16 8,000	43 21,500
3 Nov	1484.70	7.3 ₹ 3,650	-0.4 -200.00	19.07	1 500	0 0	26 13,000
31 Oct	1486.40	7.7 ₹ 3,850	-0.05 -25.00	-	5 2,500	3 1,500	24 12,000
30 Oct	1488.50	7.75 ₹ 3,875	1.75 875.00	19.18	24 12,000	19 9,500	20 10,000
29 Oct	1504.20	6 ₹ 3,000	-12.95 -6475.00	-	1 500	0 0	0 0

For Reliance Industries Ltd - strike price 1390 expiring on 30DEC2025

Delta for 1390 PE is -0.02

Historical price for 1390 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 25.77, the open interest changed by -1 which decreased total open position to 312

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 23.86, the open interest changed by 5 which increased total open position to 314

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 22.87, the open interest changed by -11 which decreased total open position to 312

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 22.78, the open interest changed by 79 which increased total open position to 324

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.71, the open interest changed by -13 which decreased total open position to 246

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 21.94, the open interest changed by 45 which increased total open position to 259

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.5, which was 0.6 higher than the previous day. The implied volatity was 21.88, the open interest changed by 20 which increased total open position to 219

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 21.05, the open interest changed by 41 which increased total open position to 201

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 21.83, the open interest changed by 29 which increased total open position to 159

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.64, the open interest changed by -5 which decreased total open position to 133

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 21.88, the open interest changed by -41 which decreased total open position to 140

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 22.18, the open interest changed by -22 which decreased total open position to 180

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 22.67, the open interest changed by -27 which decreased total open position to 203

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 21.51, the open interest changed by 41 which increased total open position to 230

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 20.97, the open interest changed by 12 which increased total open position to 190

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 20.88, the open interest changed by -6 which decreased total open position to 160

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 21.83, the open interest changed by 6 which increased total open position to 166

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by 62 which increased total open position to 159

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 2.85, which was -0.1 lower than the previous day. The implied volatity was 19.84, the open interest changed by 8 which increased total open position to 77

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was 19.60, the open interest changed by 17 which increased total open position to 68

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 3.65, which was 0.6 higher than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 51

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 18.50, the open interest changed by -1 which decreased total open position to 51

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 3.65, which was -1.35 lower than the previous day. The implied volatity was 19.12, the open interest changed by -2 which decreased total open position to 52

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was 18.71, the open interest changed by 0 which decreased total open position to 54

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 5.5, which was -1.65 lower than the previous day. The implied volatity was 18.68, the open interest changed by 7 which increased total open position to 53

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 7.15, which was 1 higher than the previous day. The implied volatity was 18.68, the open interest changed by 6 which increased total open position to 45

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 6.15, which was -1.4 lower than the previous day. The implied volatity was 19.23, the open interest changed by -5 which decreased total open position to 39

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 7.55, which was 0.25 higher than the previous day. The implied volatity was 17.66, the open interest changed by 16 which increased total open position to 43

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 7.3, which was -0.4 lower than the previous day. The implied volatity was 19.07, the open interest changed by 0 which decreased total open position to 26

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 7.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 24

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 7.75, which was 1.75 higher than the previous day. The implied volatity was 19.18, the open interest changed by 19 which increased total open position to 20

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 6, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for RELIANCE

RELIANCE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD