RELIANCE

Reliance Industries Ltd

1556.2 -0.30 (-0.02%)

L: 1546.5 H: 1558.6

Back to Option Chain

Historical option data for RELIANCE
15 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 1430 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	119.5 ₹ 59,750	1.25 625.00	-	0 0	0 0	0 0

12 Dec	1556.50	119.5 ₹ 59,750	1.25 625.00	-	0 0	0 0	88 44,000
11 Dec	1545.00	119.5 ₹ 59,750	1.25 625.00	-	1 500	0 0	88 44,000
10 Dec	1536.90	118.25 ₹ 59,125	-0.25 -125.00	-	0 0	0 0	88 44,000
9 Dec	1529.40	118.25 ₹ 59,125	-0.25 -125.00	-	0 0	-1 -500	0 0
8 Dec	1543.00	118.25 ₹ 59,125	-0.25 -125.00	-	4 2,000	0 0	89 44,500
5 Dec	1540.60	118.5 ₹ 59,250	-6.5 -3250.00	-	0 0	0 0	0 0
4 Dec	1535.60	118.5 ₹ 59,250	-6.5 -3250.00	-	0 0	0 0	0 0
3 Dec	1538.80	118.5 ₹ 59,250	-6.5 -3250.00	-	2 1,000	0 0	89 44,500
2 Dec	1546.30	125 ₹ 62,500	-25.85 -12925.00	-	2 1,000	0 0	87 43,500
1 Dec	1566.10	150.85 ₹ 75,425	0.05 25.00	23.71	2 1,000	1 500	87 43,500
28 Nov	1567.50	150.8 ₹ 75,400	0.85 425.00	-	2 1,000	1 500	86 43,000
27 Nov	1563.40	150 ₹ 75,000	19 9500.00	-	0 0	0 0	0 0
26 Nov	1569.90	150 ₹ 75,000	19 9500.00	-	14 7,000	1 500	86 43,000
25 Nov	1539.70	131 ₹ 65,500	11 5500.00	24.21	10 5,000	6 3,000	84 42,000
24 Nov	1535.90	120 ₹ 60,000	-8.2 -4100.00	14.59	38 19,000	9 4,500	78 39,000
21 Nov	1546.60	128.2 ₹ 64,100	-4.3 -2150.00	-	68 34,000	64 32,000	67 33,500
20 Nov	1549.10	132.5 ₹ 66,250	27.5 13750.00	-	3 1,500	0 0	3 1,500
19 Nov	1518.90	105 ₹ 52,500	-3 -1500.00	7.59	3 1,500	1 500	2 1,000
18 Nov	1519.40	108 ₹ 54,000	5.85 2925.00	-	0 0	1 500	0 0
17 Nov	1518.30	108 ₹ 54,000	5.85 2925.00	15.53	1 500	0 0	0 0
14 Nov	1518.90	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	102.15 ₹ 51,075	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1430 expiring on 30DEC2025

Delta for 1430 CE is -

Historical price for 1430 CE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 119.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 119.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 119.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 118.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 118.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 118.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 118.5, which was -6.5 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 118.5, which was -6.5 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 118.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 125, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 150.85, which was 0.05 higher than the previous day. The implied volatity was 23.71, the open interest changed by 1 which increased total open position to 87

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 150.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 86

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 150, which was 19 higher 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 150, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 86

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 131, which was 11 higher than the previous day. The implied volatity was 24.21, the open interest changed by 6 which increased total open position to 84

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 120, which was -8.2 lower than the previous day. The implied volatity was 14.59, the open interest changed by 9 which increased total open position to 78

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 128.2, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 67

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 132.5, which was 27.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 105, which was -3 lower than the previous day. The implied volatity was 7.59, the open interest changed by 1 which increased total open position to 2

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 108, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 108, which was 5.85 higher than the previous day. The implied volatity was 15.53, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 1430 PE
Delta: -0.02 Vega: 0.18 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	0.65 ₹ 325	-0.1 -50.00	22.51	66 33,000	-12 -6,000	1,094 5,47,000
12 Dec	1556.50	0.75 ₹ 375	-0.35 -175.00	20.86	159 79,500	-57 -28,500	1,106 5,53,000
11 Dec	1545.00	1.15 ₹ 575	-0.15 -75.00	20.48	255 1,27,500	0 0	1,164 5,82,000
10 Dec	1536.90	1.3 ₹ 650	-0.4 -200.00	19.70	340 1,70,000	-85 -42,500	1,164 5,82,000
9 Dec	1529.40	1.8 ₹ 900	0.45 225.00	20.00	434 2,17,000	43 21,500	1,249 6,24,500
8 Dec	1543.00	1.45 ₹ 725	-0.05 -25.00	19.68	281 1,40,500	47 23,500	1,206 6,03,000
5 Dec	1540.60	1.4 ₹ 700	-0.9 -450.00	19.04	862 4,31,000	123 61,500	1,159 5,79,500
4 Dec	1535.60	3.1 ₹ 1,550	1.5 750.00	19.73	170 85,000	16 8,000	1,036 5,18,000
3 Dec	1538.80	1.6 ₹ 800	0.25 125.00	18.28	125 62,500	17 8,500	1,021 5,10,500
2 Dec	1546.30	1.2 ₹ 600	0.05 25.00	18.00	85 42,500	7 3,500	1,003 5,01,500
1 Dec	1566.10	1.15 ₹ 575	-0.1 -50.00	19.47	195 97,500	6 3,000	996 4,98,000
28 Nov	1567.50	1.2 ₹ 600	-0.4 -200.00	19.05	412 2,06,000	-138 -69,000	988 4,94,000
27 Nov	1563.40	1.6 ₹ 800	-0.35 -175.00	19.42	925 4,62,500	598 2,99,000	1,127 5,63,500
26 Nov	1569.90	1.95 ₹ 975	-1.4 -700.00	20.43	571 2,85,500	154 77,000	529 2,64,500
25 Nov	1539.70	3.45 ₹ 1,725	-0.2 -100.00	19.61	562 2,81,000	85 42,500	374 1,87,000
24 Nov	1535.90	3.7 ₹ 1,850	0.35 175.00	19.16	251 1,25,500	82 41,000	289 1,44,500
21 Nov	1546.60	3.5 ₹ 1,750	-0.2 -100.00	19.23	117 58,500	28 14,000	206 1,03,000
20 Nov	1549.10	3.8 ₹ 1,900	-1.95 -975.00	20.04	290 1,45,000	-42 -21,000	178 89,000
19 Nov	1518.90	5.75 ₹ 2,875	-0.1 -50.00	18.66	121 60,500	12 6,000	219 1,09,500
18 Nov	1519.40	5.9 ₹ 2,950	0.1 50.00	18.75	244 1,22,000	53 26,500	206 1,03,000
17 Nov	1518.30	5.8 ₹ 2,900	-0.4 -200.00	18.26	222 1,11,000	68 34,000	167 83,500
14 Nov	1518.90	6.1 ₹ 3,050	-1.25 -625.00	18.09	39 19,500	13 6,500	99 49,500
13 Nov	1510.90	7.4 ₹ 3,700	0.6 300.00	18.37	46 23,000	18 9,000	85 42,500
12 Nov	1511.50	6.75 ₹ 3,375	-3.25 -1625.00	17.66	60 30,000	30 15,000	67 33,500
11 Nov	1493.40	10 ₹ 5,000	-0.55 -275.00	17.84	12 6,000	2 1,000	37 18,500
10 Nov	1489.30	10.25 ₹ 5,125	-1.6 -800.00	17.41	48 24,000	28 14,000	30 15,000
7 Nov	1478.00	11.85 ₹ 5,925	-18.4 -9200.00	-	0 0	2 1,000	0 0
6 Nov	1496.10	11.85 ₹ 5,925	-18.4 -9200.00	18.56	2 1,000	0 0	0 0
4 Nov	1473.10	30.25 ₹ 15,125	0 0.00	3.14	0 0	0 0	0 0
3 Nov	1484.70	30.25 ₹ 15,125	0 0.00	3.88	0 0	0 0	0 0
31 Oct	1486.40	30.25 ₹ 15,125	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	30.25 ₹ 15,125	0 0.00	3.87	0 0	0 0	0 0
29 Oct	1504.20	30.25 ₹ 15,125	0 0.00	4.27	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1430 expiring on 30DEC2025

Delta for 1430 PE is -0.02

Historical price for 1430 PE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 22.51, the open interest changed by -12 which decreased total open position to 1094

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 20.86, the open interest changed by -57 which decreased total open position to 1106

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 1164

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 19.70, the open interest changed by -85 which decreased total open position to 1164

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 20.00, the open interest changed by 43 which increased total open position to 1249

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 19.68, the open interest changed by 47 which increased total open position to 1206

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 1.4, which was -0.9 lower than the previous day. The implied volatity was 19.04, the open interest changed by 123 which increased total open position to 1159

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 3.1, which was 1.5 higher than the previous day. The implied volatity was 19.73, the open interest changed by 16 which increased total open position to 1036

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 18.28, the open interest changed by 17 which increased total open position to 1021

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 18.00, the open interest changed by 7 which increased total open position to 1003

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 19.47, the open interest changed by 6 which increased total open position to 996

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 19.05, the open interest changed by -138 which decreased total open position to 988

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 19.42, the open interest changed by 598 which increased total open position to 1127

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1.95, which was -1.4 lower than the previous day. The implied volatity was 20.43, the open interest changed by 154 which increased total open position to 529

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 3.45, which was -0.2 lower than the previous day. The implied volatity was 19.61, the open interest changed by 85 which increased total open position to 374

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 19.16, the open interest changed by 82 which increased total open position to 289

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 19.23, the open interest changed by 28 which increased total open position to 206

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 3.8, which was -1.95 lower than the previous day. The implied volatity was 20.04, the open interest changed by -42 which decreased total open position to 178

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 5.75, which was -0.1 lower than the previous day. The implied volatity was 18.66, the open interest changed by 12 which increased total open position to 219

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 5.9, which was 0.1 higher than the previous day. The implied volatity was 18.75, the open interest changed by 53 which increased total open position to 206

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 5.8, which was -0.4 lower than the previous day. The implied volatity was 18.26, the open interest changed by 68 which increased total open position to 167

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was 18.09, the open interest changed by 13 which increased total open position to 99

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 7.4, which was 0.6 higher than the previous day. The implied volatity was 18.37, the open interest changed by 18 which increased total open position to 85

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 6.75, which was -3.25 lower than the previous day. The implied volatity was 17.66, the open interest changed by 30 which increased total open position to 67

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 10, which was -0.55 lower than the previous day. The implied volatity was 17.84, the open interest changed by 2 which increased total open position to 37

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 10.25, which was -1.6 lower than the previous day. The implied volatity was 17.41, the open interest changed by 28 which increased total open position to 30

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 11.85, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 11.85, which was -18.4 lower than the previous day. The implied volatity was 18.56, 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 30.25, which was 0 lower than the previous day. The implied volatity was 3.14, 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 30.25, which was 0 lower than the previous day. The implied volatity was 3.88, 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 30.25, 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 30.25, which was 0 lower than the previous day. The implied volatity was 3.87, 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 30.25, which was 0 lower than the previous day. The implied volatity was 4.27, 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