RELIANCE

Reliance Industries Ltd

1391 -5.70 (-0.41%)

L: 1384 H: 1402.9

Back to Option Chain

Historical option data for RELIANCE
29 Jan 2026 04:12 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 24-FEB-2026 1410 CE
Delta: 0.45 Vega: 1.47 Theta: -0.81 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1391.00	28 ₹ 14,000	-2.7 -1350.00	23.02	5,581 27,90,500	344 1,72,000	2,648 13,24,000
28 Jan	1396.70	31.25 ₹ 15,625	3.1 1550.00	20.95	5,800 29,00,000	40 20,000	2,304 11,52,000
27 Jan	1380.50	28.95 ₹ 14,475	-1.25 -625.00	23.45	3,797 18,98,500	607 3,03,500	2,262 11,31,000
23 Jan	1386.10	30.35 ₹ 15,175	-8.35 -4175.00	21.55	2,181 10,90,500	524 2,62,000	1,651 8,25,500
22 Jan	1402.50	39.6 ₹ 19,800	-0.6 -300.00	21.43	2,450 12,25,000	354 1,77,000	1,127 5,63,500
21 Jan	1404.60	40.3 ₹ 20,150	5 2500.00	20.36	1,610 8,05,000	313 1,56,500	730 3,65,000
20 Jan	1394.00	35.1 ₹ 17,550	-9.4 -4700.00	21.56	770 3,85,000	132 66,000	418 2,09,000
19 Jan	1413.60	43.9 ₹ 21,950	-48.1 -24050.00	19.73	669 3,34,500	277 1,38,500	279 1,39,500
16 Jan	1457.90	92 ₹ 46,000	-60.45 -30225.00	-	0 0	0 0	2 1,000

14 Jan	1458.80	92 ₹ 46,000	-60.45 -30225.00	-	0 0	0 0	2 1,000
13 Jan	1452.80	92 ₹ 46,000	-60.45 -30225.00	-	0 0	0 0	0 0
12 Jan	1483.20	92 ₹ 46,000	-60.45 -30225.00	-	0 0	0 0	2 1,000
9 Jan	1475.30	92 ₹ 46,000	-60.45 -30225.00	-	0 0	0 0	2 1,000
8 Jan	1470.60	92 ₹ 46,000	-60.45 -30225.00	20.12	2 1,000	0 0	0 0
7 Jan	1504.20	152.45 ₹ 76,225	0 0.00	-	0 0	0 0	0 0
6 Jan	1507.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	1578.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	1592.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	1575.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	1570.40	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1410 expiring on 24FEB2026

Delta for 1410 CE is 0.45

Historical price for 1410 CE is as follows

On 29 Jan RELIANCE was trading at 1391.00. The strike last trading price was 28, which was -2.7 lower than the previous day. The implied volatity was 23.02, the open interest changed by 344 which increased total open position to 2648

On 28 Jan RELIANCE was trading at 1396.70. The strike last trading price was 31.25, which was 3.1 higher than the previous day. The implied volatity was 20.95, the open interest changed by 40 which increased total open position to 2304

On 27 Jan RELIANCE was trading at 1380.50. The strike last trading price was 28.95, which was -1.25 lower than the previous day. The implied volatity was 23.45, the open interest changed by 607 which increased total open position to 2262

On 23 Jan RELIANCE was trading at 1386.10. The strike last trading price was 30.35, which was -8.35 lower than the previous day. The implied volatity was 21.55, the open interest changed by 524 which increased total open position to 1651

On 22 Jan RELIANCE was trading at 1402.50. The strike last trading price was 39.6, which was -0.6 lower than the previous day. The implied volatity was 21.43, the open interest changed by 354 which increased total open position to 1127

On 21 Jan RELIANCE was trading at 1404.60. The strike last trading price was 40.3, which was 5 higher than the previous day. The implied volatity was 20.36, the open interest changed by 313 which increased total open position to 730

On 20 Jan RELIANCE was trading at 1394.00. The strike last trading price was 35.1, which was -9.4 lower than the previous day. The implied volatity was 21.56, the open interest changed by 132 which increased total open position to 418

On 19 Jan RELIANCE was trading at 1413.60. The strike last trading price was 43.9, which was -48.1 lower than the previous day. The implied volatity was 19.73, the open interest changed by 277 which increased total open position to 279

On 16 Jan RELIANCE was trading at 1457.90. The strike last trading price was 92, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan RELIANCE was trading at 1458.80. The strike last trading price was 92, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan RELIANCE was trading at 1452.80. The strike last trading price was 92, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan RELIANCE was trading at 1483.20. The strike last trading price was 92, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan RELIANCE was trading at 1475.30. The strike last trading price was 92, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan RELIANCE was trading at 1470.60. The strike last trading price was 92, which was -60.45 lower than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 0

On 7 Jan RELIANCE was trading at 1504.20. The strike last trading price was 152.45, 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 Jan RELIANCE was trading at 1507.60. 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 5 Jan RELIANCE was trading at 1578.10. 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 2 Jan RELIANCE was trading at 1592.30. 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 1 Jan RELIANCE was trading at 1575.60. 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 31 Dec RELIANCE was trading at 1570.40. The strike last trading price was 0, 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 24FEB2026 1410 PE
Delta: -0.55 Vega: 1.47 Theta: -0.45 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1391.00	42.3 ₹ 21,150	4.6 2300.00	23.84	2,434 12,17,000	188 94,000	1,930 9,65,000
28 Jan	1396.70	37.3 ₹ 18,650	-9.05 -4525.00	24.21	1,831 9,15,500	-6 -3,000	1,744 8,72,000
27 Jan	1380.50	44.75 ₹ 22,375	-0.15 -75.00	23.83	1,034 5,17,000	269 1,34,500	1,749 8,74,500
23 Jan	1386.10	44.2 ₹ 22,100	8.65 4325.00	23.49	1,081 5,40,500	526 2,63,000	1,478 7,39,000
22 Jan	1402.50	34.85 ₹ 17,425	-1.45 -725.00	22.71	1,392 6,96,000	360 1,80,000	959 4,79,500
21 Jan	1404.60	36.05 ₹ 18,025	-5.3 -2650.00	24.09	530 2,65,000	170 85,000	584 2,92,000
20 Jan	1394.00	42.6 ₹ 21,300	10.5 5250.00	23.51	397 1,98,500	138 69,000	414 2,07,000
19 Jan	1413.60	33.35 ₹ 16,675	11.6 5800.00	23.48	433 2,16,500	209 1,04,500	275 1,37,500
16 Jan	1457.90	21.95 ₹ 10,975	1.9 950.00	25.73	50 25,000	15 7,500	67 33,500
14 Jan	1458.80	20.05 ₹ 10,025	-2.6 -1300.00	23.7	6 3,000	3 1,500	52 26,000
13 Jan	1452.80	22.6 ₹ 11,300	7.6 3800.00	24.7	31 15,500	20 10,000	49 24,500
12 Jan	1483.20	15 ₹ 7,500	0.3 150.00	23.89	7 3,500	3 1,500	29 14,500
9 Jan	1475.30	14.7 ₹ 7,350	-1.15 -575.00	21.97	3 1,500	1 500	25 12,500
8 Jan	1470.60	15.85 ₹ 7,925	6.15 3075.00	21.77	25 12,500	6 3,000	22 11,000
7 Jan	1504.20	9.7 ₹ 4,850	0.1 50.00	21.82	16 8,000	15 7,500	15 7,500
6 Jan	1507.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	1578.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	1592.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	1575.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	1570.40	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1410 expiring on 24FEB2026

Delta for 1410 PE is -0.55

Historical price for 1410 PE is as follows

On 29 Jan RELIANCE was trading at 1391.00. The strike last trading price was 42.3, which was 4.6 higher than the previous day. The implied volatity was 23.84, the open interest changed by 188 which increased total open position to 1930

On 28 Jan RELIANCE was trading at 1396.70. The strike last trading price was 37.3, which was -9.05 lower than the previous day. The implied volatity was 24.21, the open interest changed by -6 which decreased total open position to 1744

On 27 Jan RELIANCE was trading at 1380.50. The strike last trading price was 44.75, which was -0.15 lower than the previous day. The implied volatity was 23.83, the open interest changed by 269 which increased total open position to 1749

On 23 Jan RELIANCE was trading at 1386.10. The strike last trading price was 44.2, which was 8.65 higher than the previous day. The implied volatity was 23.49, the open interest changed by 526 which increased total open position to 1478

On 22 Jan RELIANCE was trading at 1402.50. The strike last trading price was 34.85, which was -1.45 lower than the previous day. The implied volatity was 22.71, the open interest changed by 360 which increased total open position to 959

On 21 Jan RELIANCE was trading at 1404.60. The strike last trading price was 36.05, which was -5.3 lower than the previous day. The implied volatity was 24.09, the open interest changed by 170 which increased total open position to 584

On 20 Jan RELIANCE was trading at 1394.00. The strike last trading price was 42.6, which was 10.5 higher than the previous day. The implied volatity was 23.51, the open interest changed by 138 which increased total open position to 414

On 19 Jan RELIANCE was trading at 1413.60. The strike last trading price was 33.35, which was 11.6 higher than the previous day. The implied volatity was 23.48, the open interest changed by 209 which increased total open position to 275

On 16 Jan RELIANCE was trading at 1457.90. The strike last trading price was 21.95, which was 1.9 higher than the previous day. The implied volatity was 25.73, the open interest changed by 15 which increased total open position to 67

On 14 Jan RELIANCE was trading at 1458.80. The strike last trading price was 20.05, which was -2.6 lower than the previous day. The implied volatity was 23.7, the open interest changed by 3 which increased total open position to 52

On 13 Jan RELIANCE was trading at 1452.80. The strike last trading price was 22.6, which was 7.6 higher than the previous day. The implied volatity was 24.7, the open interest changed by 20 which increased total open position to 49

On 12 Jan RELIANCE was trading at 1483.20. The strike last trading price was 15, which was 0.3 higher than the previous day. The implied volatity was 23.89, the open interest changed by 3 which increased total open position to 29

On 9 Jan RELIANCE was trading at 1475.30. The strike last trading price was 14.7, which was -1.15 lower than the previous day. The implied volatity was 21.97, the open interest changed by 1 which increased total open position to 25

On 8 Jan RELIANCE was trading at 1470.60. The strike last trading price was 15.85, which was 6.15 higher than the previous day. The implied volatity was 21.77, the open interest changed by 6 which increased total open position to 22

On 7 Jan RELIANCE was trading at 1504.20. The strike last trading price was 9.7, which was 0.1 higher than the previous day. The implied volatity was 21.82, the open interest changed by 15 which increased total open position to 15

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD