RELIANCE

Reliance Industries Ltd

1542.3 -13.90 (-0.89%)

L: 1538.8 H: 1551.7

Back to Option Chain

Historical option data for RELIANCE
16 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 1400 CE
Delta: 0.94 Vega: 0.34 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1542.30	148.45 ₹ 74,225	-10.55 -5275.00	32.61	31 15,500	-3 -1,500	855 4,27,500
15 Dec	1556.20	159 ₹ 79,500	-3 -1500.00	-	42 21,000	0 0	858 4,29,000
12 Dec	1556.50	162 ₹ 81,000	11.5 5750.00	25.34	25 12,500	-13 -6,500	859 4,29,500
11 Dec	1545.00	150.5 ₹ 75,250	11.25 5625.00	19.45	491 2,45,500	-14 -7,000	872 4,36,000
10 Dec	1536.90	138.7 ₹ 69,350	3.2 1600.00	-	61 30,500	-17 -8,500	886 4,43,000
9 Dec	1529.40	135.5 ₹ 67,750	-11 -5500.00	-	27 13,500	3 1,500	905 4,52,500
8 Dec	1543.00	146.5 ₹ 73,250	-4.5 -2250.00	-	47 23,500	-32 -16,000	902 4,51,000
5 Dec	1540.60	151 ₹ 75,500	12.75 6375.00	-	66 33,000	17 8,500	938 4,69,000
4 Dec	1535.60	131 ₹ 65,500	-17.5 -8750.00	-	85 42,500	-12 -6,000	909 4,54,500
3 Dec	1538.80	148.5 ₹ 74,250	-9.5 -4750.00	-	129 64,500	-26 -13,000	922 4,61,000
2 Dec	1546.30	158 ₹ 79,000	-17 -8500.00	-	96 48,000	71 35,500	949 4,74,500
1 Dec	1566.10	175 ₹ 87,500	-2 -1000.00	-	100 50,000	-1 -500	890 4,45,000
28 Nov	1567.50	177 ₹ 88,500	0.95 475.00	-	104 52,000	-15 -7,500	892 4,46,000
27 Nov	1563.40	175 ₹ 87,500	-2.7 -1350.00	-	76 38,000	3 1,500	906 4,53,000
26 Nov	1569.90	178.25 ₹ 89,125	28.35 14175.00	-	823 4,11,500	226 1,13,000	903 4,51,500
25 Nov	1539.70	151 ₹ 75,500	2.65 1325.00	-	174 87,000	65 32,500	678 3,39,000
24 Nov	1535.90	148.9 ₹ 74,450	-8.1 -4050.00	14.28	103 51,500	48 24,000	617 3,08,500
21 Nov	1546.60	155.95 ₹ 77,975	-4.5 -2250.00	-	133 66,500	10 5,000	571 2,85,500

20 Nov	1549.10	161.5 ₹ 80,750	27.1 13550.00	-	202 1,01,000	32 16,000	568 2,84,000
19 Nov	1518.90	134.4 ₹ 67,200	-1.6 -800.00	-	125 62,500	83 41,500	536 2,68,000
18 Nov	1519.40	135.55 ₹ 67,775	1.85 925.00	-	107 53,500	100 50,000	448 2,24,000
17 Nov	1518.30	133 ₹ 66,500	0 0.00	-	128 64,000	70 35,000	348 1,74,000
14 Nov	1518.90	133 ₹ 66,500	7.05 3525.00	-	48 24,000	23 11,500	278 1,39,000
13 Nov	1510.90	125.95 ₹ 62,975	-4.05 -2025.00	-	91 45,500	51 25,500	255 1,27,500
12 Nov	1511.50	130 ₹ 65,000	15 7500.00	-	36 18,000	1 500	202 1,01,000
11 Nov	1493.40	115 ₹ 57,500	-0.8 -400.00	14.72	50 25,000	35 17,500	200 1,00,000
10 Nov	1489.30	115.8 ₹ 57,900	13.8 6900.00	18.55	72 36,000	55 27,500	164 82,000
7 Nov	1478.00	102 ₹ 51,000	-13.5 -6750.00	11.31	24 12,000	-13 -6,500	109 54,500
6 Nov	1496.10	116.4 ₹ 58,200	15.4 7700.00	11.88	25 12,500	-8 -4,000	123 61,500
4 Nov	1473.10	101 ₹ 50,500	-16.05 -8025.00	17.21	8 4,000	1 500	133 66,500
3 Nov	1484.70	117.05 ₹ 58,525	4.7 2350.00	18.50	4 2,000	0 0	130 65,000
31 Oct	1486.40	112 ₹ 56,000	-2 -1000.00	-	22 11,000	-5 -2,500	131 65,500
30 Oct	1488.50	114 ₹ 57,000	-11 -5500.00	11.48	17 8,500	6 3,000	135 67,500
29 Oct	1504.20	125 ₹ 62,500	10 5000.00	-	27 13,500	4 2,000	129 64,500
28 Oct	1486.90	115 ₹ 57,500	9 4500.00	10.92	8 4,000	-2 -1,000	125 62,500
27 Oct	1484.10	106 ₹ 53,000	20.8 10400.00	-	57 28,500	-42 -21,000	129 64,500
24 Oct	1451.60	86.4 ₹ 43,200	-2.5 -1250.00	14.85	18 9,000	6 3,000	170 85,000
23 Oct	1448.40	88.9 ₹ 44,450	-7.55 -3775.00	17.32	88 44,000	-5 -2,500	163 81,500
21 Oct	1465.20	94.55 ₹ 47,275	-2.65 -1325.00	13.88	14 7,000	-4 -2,000	168 84,000
20 Oct	1466.80	98.4 ₹ 49,200	36.7 18350.00	11.85	220 1,10,000	-72 -36,000	171 85,500
17 Oct	1416.80	63 ₹ 31,500	11.85 5925.00	13.71	121 60,500	7 3,500	243 1,21,500
16 Oct	1398.30	51 ₹ 25,500	8.2 4100.00	14.34	120 60,000	-18 -9,000	236 1,18,000
15 Oct	1374.30	42.8 ₹ 21,400	0.8 400.00	-	90 45,000	10 5,000	254 1,27,000
14 Oct	1375.90	41.6 ₹ 20,800	-0.4 -200.00	15.71	110 55,000	1 500	243 1,21,500
13 Oct	1375.00	42 ₹ 21,000	-3.25 -1625.00	15.46	147 73,500	20 10,000	242 1,21,000
10 Oct	1381.70	45 ₹ 22,500	1.85 925.00	15.04	135 67,500	-18 -9,000	224 1,12,000
9 Oct	1377.80	43.25 ₹ 21,625	3 1500.00	15.16	58 29,000	23 11,500	241 1,20,500
8 Oct	1367.40	40.55 ₹ 20,275	-7.2 -3600.00	15.82	143 71,500	26 13,000	209 1,04,500
7 Oct	1384.80	48.05 ₹ 24,025	3.4 1700.00	14.94	152 76,000	28 14,000	183 91,500
6 Oct	1375.00	44.7 ₹ 22,350	4.45 2225.00	15.55	69 34,500	16 8,000	153 76,500
3 Oct	1363.40	40.25 ₹ 20,125	-3.6 -1800.00	15.68	105 52,500	69 34,500	137 68,500

For Reliance Industries Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is 0.94

Historical price for 1400 CE is as follows

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 148.45, which was -10.55 lower than the previous day. The implied volatity was 32.61, the open interest changed by -3 which decreased total open position to 855

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 159, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 858

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 162, which was 11.5 higher than the previous day. The implied volatity was 25.34, the open interest changed by -13 which decreased total open position to 859

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 150.5, which was 11.25 higher than the previous day. The implied volatity was 19.45, the open interest changed by -14 which decreased total open position to 872

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 138.7, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 886

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 135.5, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 905

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 146.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 902

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 151, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 938

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 131, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 909

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 148.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 922

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 158, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 949

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 175, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 890

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 177, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 892

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 175, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 906

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 178.25, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 226 which increased total open position to 903

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 151, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 678

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 148.9, which was -8.1 lower than the previous day. The implied volatity was 14.28, the open interest changed by 48 which increased total open position to 617

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 155.95, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 571

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 161.5, which was 27.1 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 568

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 134.4, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 536

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 135.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 448

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 133, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 348

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 133, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 278

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 125.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 255

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 130, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 202

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 115, which was -0.8 lower than the previous day. The implied volatity was 14.72, the open interest changed by 35 which increased total open position to 200

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 115.8, which was 13.8 higher than the previous day. The implied volatity was 18.55, the open interest changed by 55 which increased total open position to 164

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 102, which was -13.5 lower than the previous day. The implied volatity was 11.31, the open interest changed by -13 which decreased total open position to 109

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 116.4, which was 15.4 higher than the previous day. The implied volatity was 11.88, the open interest changed by -8 which decreased total open position to 123

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 101, which was -16.05 lower than the previous day. The implied volatity was 17.21, the open interest changed by 1 which increased total open position to 133

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 117.05, which was 4.7 higher than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 130

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 112, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 131

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 114, which was -11 lower than the previous day. The implied volatity was 11.48, the open interest changed by 6 which increased total open position to 135

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 125, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 129

On 28 Oct RELIANCE was trading at 1486.90. The strike last trading price was 115, which was 9 higher than the previous day. The implied volatity was 10.92, the open interest changed by -2 which decreased total open position to 125

On 27 Oct RELIANCE was trading at 1484.10. The strike last trading price was 106, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 129

On 24 Oct RELIANCE was trading at 1451.60. The strike last trading price was 86.4, which was -2.5 lower than the previous day. The implied volatity was 14.85, the open interest changed by 6 which increased total open position to 170

On 23 Oct RELIANCE was trading at 1448.40. The strike last trading price was 88.9, which was -7.55 lower than the previous day. The implied volatity was 17.32, the open interest changed by -5 which decreased total open position to 163

On 21 Oct RELIANCE was trading at 1465.20. The strike last trading price was 94.55, which was -2.65 lower than the previous day. The implied volatity was 13.88, the open interest changed by -4 which decreased total open position to 168

On 20 Oct RELIANCE was trading at 1466.80. The strike last trading price was 98.4, which was 36.7 higher than the previous day. The implied volatity was 11.85, the open interest changed by -72 which decreased total open position to 171

On 17 Oct RELIANCE was trading at 1416.80. The strike last trading price was 63, which was 11.85 higher than the previous day. The implied volatity was 13.71, the open interest changed by 7 which increased total open position to 243

On 16 Oct RELIANCE was trading at 1398.30. The strike last trading price was 51, which was 8.2 higher than the previous day. The implied volatity was 14.34, the open interest changed by -18 which decreased total open position to 236

On 15 Oct RELIANCE was trading at 1374.30. The strike last trading price was 42.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 254

On 14 Oct RELIANCE was trading at 1375.90. The strike last trading price was 41.6, which was -0.4 lower than the previous day. The implied volatity was 15.71, the open interest changed by 1 which increased total open position to 243

On 13 Oct RELIANCE was trading at 1375.00. The strike last trading price was 42, which was -3.25 lower than the previous day. The implied volatity was 15.46, the open interest changed by 20 which increased total open position to 242

On 10 Oct RELIANCE was trading at 1381.70. The strike last trading price was 45, which was 1.85 higher than the previous day. The implied volatity was 15.04, the open interest changed by -18 which decreased total open position to 224

On 9 Oct RELIANCE was trading at 1377.80. The strike last trading price was 43.25, which was 3 higher than the previous day. The implied volatity was 15.16, the open interest changed by 23 which increased total open position to 241

On 8 Oct RELIANCE was trading at 1367.40. The strike last trading price was 40.55, which was -7.2 lower than the previous day. The implied volatity was 15.82, the open interest changed by 26 which increased total open position to 209

On 7 Oct RELIANCE was trading at 1384.80. The strike last trading price was 48.05, which was 3.4 higher than the previous day. The implied volatity was 14.94, the open interest changed by 28 which increased total open position to 183

On 6 Oct RELIANCE was trading at 1375.00. The strike last trading price was 44.7, which was 4.45 higher than the previous day. The implied volatity was 15.55, the open interest changed by 16 which increased total open position to 153

On 3 Oct RELIANCE was trading at 1363.40. The strike last trading price was 40.25, which was -3.6 lower than the previous day. The implied volatity was 15.68, the open interest changed by 69 which increased total open position to 137

RELIANCE 30DEC2025 1400 PE
Delta: -0.02 Vega: 0.14 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1542.30	0.55 ₹ 275	0 0.00	24.96	278 1,39,000	-89 -44,500	2,770 13,85,000
15 Dec	1556.20	0.55 ₹ 275	0 0.00	26.30	182 91,000	-19 -9,500	2,868 14,34,000
12 Dec	1556.50	0.55 ₹ 275	-0.25 -125.00	24.10	951 4,75,500	-280 -1,40,000	2,894 14,47,000
11 Dec	1545.00	0.8 ₹ 400	-0.15 -75.00	23.29	758 3,79,000	111 55,500	3,173 15,86,500
10 Dec	1536.90	0.95 ₹ 475	-0.2 -100.00	22.68	534 2,67,000	149 74,500	3,061 15,30,500
9 Dec	1529.40	1.15 ₹ 575	0.25 125.00	22.40	1,196 5,98,000	158 79,000	2,911 14,55,500
8 Dec	1543.00	0.95 ₹ 475	-0.05 -25.00	22.07	695 3,47,500	82 41,000	2,753 13,76,500
5 Dec	1540.60	0.9 ₹ 450	-0.4 -200.00	21.16	1,745 8,72,500	155 77,500	2,634 13,17,000
4 Dec	1535.60	1.85 ₹ 925	0.75 375.00	21.48	1,244 6,22,000	131 65,500	2,475 12,37,500
3 Dec	1538.80	1.1 ₹ 550	0.1 50.00	20.59	967 4,83,500	226 1,13,000	2,344 11,72,000
2 Dec	1546.30	1 ₹ 500	0.1 50.00	20.87	993 4,96,500	575 2,87,500	2,114 10,57,000
1 Dec	1566.10	0.85 ₹ 425	-0.05 -25.00	21.76	426 2,13,000	-122 -61,000	1,543 7,71,500
28 Nov	1567.50	0.85 ₹ 425	-0.2 -100.00	21.01	752 3,76,000	-135 -67,500	1,666 8,33,000
27 Nov	1563.40	1.1 ₹ 550	-0.2 -100.00	21.29	652 3,26,000	-90 -45,000	1,799 8,99,500
26 Nov	1569.90	1.25 ₹ 625	-0.9 -450.00	21.93	1,871 9,35,500	348 1,74,000	1,887 9,43,500
25 Nov	1539.70	2.25 ₹ 1,125	0 0.00	21.22	977 4,88,500	73 36,500	1,534 7,67,000
24 Nov	1535.90	2.35 ₹ 1,175	0.15 75.00	20.64	531 2,65,500	89 44,500	1,461 7,30,500
21 Nov	1546.60	2.15 ₹ 1,075	-0.3 -150.00	20.43	726 3,63,000	102 51,000	1,268 6,34,000
20 Nov	1549.10	2.45 ₹ 1,225	-0.95 -475.00	21.34	1,039 5,19,500	120 60,000	1,165 5,82,500
19 Nov	1518.90	3.45 ₹ 1,725	-0.1 -50.00	19.68	652 3,26,000	118 59,000	1,045 5,22,500
18 Nov	1519.40	3.4 ₹ 1,700	0 0.00	19.52	432 2,16,000	88 44,000	924 4,62,000
17 Nov	1518.30	3.4 ₹ 1,700	-0.45 -225.00	19.13	329 1,64,500	48 24,000	841 4,20,500
14 Nov	1518.90	3.7 ₹ 1,850	-0.9 -450.00	19.03	385 1,92,500	108 54,000	800 4,00,000
13 Nov	1510.90	4.6 ₹ 2,300	0.35 175.00	19.33	133 66,500	19 9,500	689 3,44,500
12 Nov	1511.50	4.3 ₹ 2,150	-1.6 -800.00	18.80	517 2,58,500	90 45,000	669 3,34,500
11 Nov	1493.40	5.9 ₹ 2,950	-0.6 -300.00	18.42	130 65,000	14 7,000	579 2,89,500
10 Nov	1489.30	6.4 ₹ 3,200	-2.1 -1050.00	18.33	265 1,32,500	-29 -14,500	565 2,82,500
7 Nov	1478.00	8.3 ₹ 4,150	0.9 450.00	18.36	292 1,46,000	66 33,000	591 2,95,500
6 Nov	1496.10	7.3 ₹ 3,650	-2.4 -1200.00	19.07	249 1,24,500	43 21,500	524 2,62,000
4 Nov	1473.10	9.75 ₹ 4,875	1.05 525.00	18.03	199 99,500	20 10,000	480 2,40,000
3 Nov	1484.70	8.75 ₹ 4,375	0.55 275.00	19.02	162 81,000	37 18,500	460 2,30,000
31 Oct	1486.40	8.15 ₹ 4,075	-0.85 -425.00	-	218 1,09,000	-15 -7,500	421 2,10,500
30 Oct	1488.50	8.8 ₹ 4,400	0.95 475.00	18.83	200 1,00,000	112 56,000	434 2,17,000
29 Oct	1504.20	7.8 ₹ 3,900	-3.05 -1525.00	19.43	230 1,15,000	20 10,000	323 1,61,500
28 Oct	1486.90	10.9 ₹ 5,450	-0.4 -200.00	20.11	83 41,500	10 5,000	303 1,51,500
27 Oct	1484.10	11.1 ₹ 5,550	-6.3 -3150.00	19.40	135 67,500	17 8,500	292 1,46,000
24 Oct	1451.60	17.5 ₹ 8,750	0.7 350.00	19.06	58 29,000	-11 -5,500	275 1,37,500
23 Oct	1448.40	17 ₹ 8,500	2.65 1325.00	18.33	218 1,09,000	42 21,000	288 1,44,000
21 Oct	1465.20	14.4 ₹ 7,200	0.55 275.00	18.33	36 18,000	5 2,500	246 1,23,000
20 Oct	1466.80	13.7 ₹ 6,850	-14.45 -7225.00	18.63	325 1,62,500	120 60,000	240 1,20,000
17 Oct	1416.80	27.1 ₹ 13,550	-9.05 -4525.00	18.75	131 65,500	46 23,000	120 60,000
16 Oct	1398.30	36 ₹ 18,000	-9.45 -4725.00	19.29	33 16,500	10 5,000	73 36,500
15 Oct	1374.30	45.45 ₹ 22,725	-0.5 -250.00	-	19 9,500	11 5,500	63 31,500
14 Oct	1375.90	45.95 ₹ 22,975	0.95 475.00	19.10	17 8,500	5 2,500	52 26,000
13 Oct	1375.00	45 ₹ 22,500	7 3500.00	18.86	28 14,000	17 8,500	46 23,000
10 Oct	1381.70	38 ₹ 19,000	-7 -3500.00	16.86	19 9,500	15 7,500	28 14,000
9 Oct	1377.80	45 ₹ 22,500	-3 -1500.00	18.77	13 6,500	7 3,500	12 6,000
8 Oct	1367.40	48 ₹ 24,000	-27.4 -13700.00	18.21	5 2,500	4 2,000	4 2,000
7 Oct	1384.80	75.4 ₹ 37,700	0 0.00	0.77	0 0	0 0	0 0
6 Oct	1375.00	75.4 ₹ 37,700	0 0.00	0.34	0 0	0 0	0 0
3 Oct	1363.40	75.4 ₹ 37,700	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -0.02

Historical price for 1400 PE is as follows

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 24.96, the open interest changed by -89 which decreased total open position to 2770

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 26.30, the open interest changed by -19 which decreased total open position to 2868

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 24.10, the open interest changed by -280 which decreased total open position to 2894

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 23.29, the open interest changed by 111 which increased total open position to 3173

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 22.68, the open interest changed by 149 which increased total open position to 3061

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 22.40, the open interest changed by 158 which increased total open position to 2911

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 22.07, the open interest changed by 82 which increased total open position to 2753

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 21.16, the open interest changed by 155 which increased total open position to 2634

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.85, which was 0.75 higher than the previous day. The implied volatity was 21.48, the open interest changed by 131 which increased total open position to 2475

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 20.59, the open interest changed by 226 which increased total open position to 2344

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 20.87, the open interest changed by 575 which increased total open position to 2114

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 21.76, the open interest changed by -122 which decreased total open position to 1543

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 21.01, the open interest changed by -135 which decreased total open position to 1666

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 21.29, the open interest changed by -90 which decreased total open position to 1799

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1.25, which was -0.9 lower than the previous day. The implied volatity was 21.93, the open interest changed by 348 which increased total open position to 1887

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 21.22, the open interest changed by 73 which increased total open position to 1534

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 20.64, the open interest changed by 89 which increased total open position to 1461

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 2.15, which was -0.3 lower than the previous day. The implied volatity was 20.43, the open interest changed by 102 which increased total open position to 1268

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 21.34, the open interest changed by 120 which increased total open position to 1165

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 3.45, which was -0.1 lower than the previous day. The implied volatity was 19.68, the open interest changed by 118 which increased total open position to 1045

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 19.52, the open interest changed by 88 which increased total open position to 924

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 19.13, the open interest changed by 48 which increased total open position to 841

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 3.7, which was -0.9 lower than the previous day. The implied volatity was 19.03, the open interest changed by 108 which increased total open position to 800

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was 19.33, the open interest changed by 19 which increased total open position to 689

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 4.3, which was -1.6 lower than the previous day. The implied volatity was 18.80, the open interest changed by 90 which increased total open position to 669

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was 18.42, the open interest changed by 14 which increased total open position to 579

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 6.4, which was -2.1 lower than the previous day. The implied volatity was 18.33, the open interest changed by -29 which decreased total open position to 565

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 8.3, which was 0.9 higher than the previous day. The implied volatity was 18.36, the open interest changed by 66 which increased total open position to 591

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 7.3, which was -2.4 lower than the previous day. The implied volatity was 19.07, the open interest changed by 43 which increased total open position to 524

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 9.75, which was 1.05 higher than the previous day. The implied volatity was 18.03, the open interest changed by 20 which increased total open position to 480

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 8.75, which was 0.55 higher than the previous day. The implied volatity was 19.02, the open interest changed by 37 which increased total open position to 460

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 421

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 8.8, which was 0.95 higher than the previous day. The implied volatity was 18.83, the open interest changed by 112 which increased total open position to 434

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 7.8, which was -3.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 20 which increased total open position to 323

On 28 Oct RELIANCE was trading at 1486.90. The strike last trading price was 10.9, which was -0.4 lower than the previous day. The implied volatity was 20.11, the open interest changed by 10 which increased total open position to 303

On 27 Oct RELIANCE was trading at 1484.10. The strike last trading price was 11.1, which was -6.3 lower than the previous day. The implied volatity was 19.40, the open interest changed by 17 which increased total open position to 292

On 24 Oct RELIANCE was trading at 1451.60. The strike last trading price was 17.5, which was 0.7 higher than the previous day. The implied volatity was 19.06, the open interest changed by -11 which decreased total open position to 275

On 23 Oct RELIANCE was trading at 1448.40. The strike last trading price was 17, which was 2.65 higher than the previous day. The implied volatity was 18.33, the open interest changed by 42 which increased total open position to 288

On 21 Oct RELIANCE was trading at 1465.20. The strike last trading price was 14.4, which was 0.55 higher than the previous day. The implied volatity was 18.33, the open interest changed by 5 which increased total open position to 246

On 20 Oct RELIANCE was trading at 1466.80. The strike last trading price was 13.7, which was -14.45 lower than the previous day. The implied volatity was 18.63, the open interest changed by 120 which increased total open position to 240

On 17 Oct RELIANCE was trading at 1416.80. The strike last trading price was 27.1, which was -9.05 lower than the previous day. The implied volatity was 18.75, the open interest changed by 46 which increased total open position to 120

On 16 Oct RELIANCE was trading at 1398.30. The strike last trading price was 36, which was -9.45 lower than the previous day. The implied volatity was 19.29, the open interest changed by 10 which increased total open position to 73

On 15 Oct RELIANCE was trading at 1374.30. The strike last trading price was 45.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 63

On 14 Oct RELIANCE was trading at 1375.90. The strike last trading price was 45.95, which was 0.95 higher than the previous day. The implied volatity was 19.10, the open interest changed by 5 which increased total open position to 52

On 13 Oct RELIANCE was trading at 1375.00. The strike last trading price was 45, which was 7 higher than the previous day. The implied volatity was 18.86, the open interest changed by 17 which increased total open position to 46

On 10 Oct RELIANCE was trading at 1381.70. The strike last trading price was 38, which was -7 lower than the previous day. The implied volatity was 16.86, the open interest changed by 15 which increased total open position to 28

On 9 Oct RELIANCE was trading at 1377.80. The strike last trading price was 45, which was -3 lower than the previous day. The implied volatity was 18.77, the open interest changed by 7 which increased total open position to 12

On 8 Oct RELIANCE was trading at 1367.40. The strike last trading price was 48, which was -27.4 lower than the previous day. The implied volatity was 18.21, the open interest changed by 4 which increased total open position to 4

On 7 Oct RELIANCE was trading at 1384.80. The strike last trading price was 75.4, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0

On 6 Oct RELIANCE was trading at 1375.00. The strike last trading price was 75.4, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 3 Oct RELIANCE was trading at 1363.40. The strike last trading price was 75.4, 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

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