RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
20 Dec 2024 04:12 PM IST
| RELIANCE 26DEC2024 1430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1205.30 | 0.2 | -0.10 | - | 192 | -35 | 407 | |||
| 19 Dec | 1230.45 | 0.3 | -0.25 | 46.33 | 129 | -33 | 442 | |||
| 18 Dec | 1253.25 | 0.55 | 0.10 | 41.67 | 234 | -86 | 475 | |||
| 17 Dec | 1245.30 | 0.45 | -0.10 | 40.07 | 164 | -113 | 566 | |||
| 16 Dec | 1268.30 | 0.55 | -0.25 | 34.35 | 303 | -29 | 678 | |||
| 13 Dec | 1272.85 | 0.8 | 0.10 | 30.66 | 356 | -96 | 709 | |||
| 12 Dec | 1262.90 | 0.7 | 0.05 | 31.12 | 506 | -172 | 841 | |||
| 11 Dec | 1278.20 | 0.65 | -0.20 | 26.74 | 673 | -181 | 1,015 | |||
| 10 Dec | 1284.85 | 0.85 | -0.20 | 25.85 | 383 | 17 | 1,190 | |||
| 9 Dec | 1295.15 | 1.05 | -0.20 | 24.24 | 719 | 24 | 1,170 | |||
| 6 Dec | 1311.55 | 1.25 | -0.40 | 20.54 | 599 | -26 | 1,153 | |||
| 5 Dec | 1322.05 | 1.65 | 0.25 | 19.67 | 1,581 | 4 | 1,178 | |||
| 4 Dec | 1308.95 | 1.4 | -0.35 | 20.25 | 1,431 | 179 | 1,182 | |||
| 3 Dec | 1323.30 | 1.75 | -0.10 | 18.29 | 839 | 3 | 1,010 | |||
| 2 Dec | 1309.15 | 1.85 | 0.40 | 20.27 | 1,438 | 360 | 1,007 | |||
| 29 Nov | 1292.20 | 1.45 | 0.00 | 20.64 | 1,473 | 389 | 654 | |||
| 28 Nov | 1270.80 | 1.45 | -0.25 | 22.75 | 496 | 72 | 266 | |||
| 27 Nov | 1293.20 | 1.7 | -0.45 | 20.21 | 259 | 94 | 192 | |||
| 26 Nov | 1295.70 | 2.15 | -0.50 | 20.54 | 610 | -177 | 98 | |||
| 25 Nov | 1287.00 | 2.65 | -0.60 | 21.79 | 392 | 269 | 274 | |||
| 22 Nov | 1265.40 | 3.25 | 0.60 | 25.42 | 22 | 9 | 14 | |||
| 21 Nov | 1223.00 | 2.65 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 1241.65 | 2.65 | 0.00 | 26.55 | 10 | 2 | 6 | |||
| 19 Nov | 1241.65 | 2.65 | 0.15 | 26.55 | 10 | 3 | 6 | |||
|
|
||||||||||
| 18 Nov | 1260.75 | 2.5 | -1.30 | 23.13 | 1 | 0 | 2 | |||
| 14 Nov | 1267.60 | 3.8 | -1.65 | 23.02 | 1 | 0 | 2 | |||
| 13 Nov | 1252.05 | 5.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1274.25 | 5.45 | 0.45 | 24.24 | 1 | 0 | 2 | |||
| 11 Nov | 1272.70 | 5 | -3.00 | 22.89 | 1 | 0 | 1 | |||
| 8 Nov | 1283.75 | 8 | -16.20 | 24.28 | 1 | 0 | 0 | |||
| 7 Nov | 1305.65 | 24.2 | 0.00 | 5.81 | 0 | 0 | 0 | |||
| 6 Nov | 1325.35 | 24.2 | 0.00 | 4.67 | 0 | 0 | 0 | |||
| 5 Nov | 1305.30 | 24.2 | 0.00 | 5.48 | 0 | 0 | 0 | |||
| 4 Nov | 1302.15 | 24.2 | 0.00 | 5.48 | 0 | 0 | 0 | |||
| 1 Nov | 1338.65 | 24.2 | 3.67 | 0 | 0 | 0 | ||||
For Reliance Industries Ltd - strike price 1430 expiring on 26DEC2024
Delta for 1430 CE is -
Historical price for 1430 CE is as follows
On 20 Dec RELIANCE was trading at 1205.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 407
On 19 Dec RELIANCE was trading at 1230.45. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 46.33, the open interest changed by -33 which decreased total open position to 442
On 18 Dec RELIANCE was trading at 1253.25. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 41.67, the open interest changed by -86 which decreased total open position to 475
On 17 Dec RELIANCE was trading at 1245.30. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 40.07, the open interest changed by -113 which decreased total open position to 566
On 16 Dec RELIANCE was trading at 1268.30. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 34.35, the open interest changed by -29 which decreased total open position to 678
On 13 Dec RELIANCE was trading at 1272.85. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 30.66, the open interest changed by -96 which decreased total open position to 709
On 12 Dec RELIANCE was trading at 1262.90. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 31.12, the open interest changed by -172 which decreased total open position to 841
On 11 Dec RELIANCE was trading at 1278.20. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 26.74, the open interest changed by -181 which decreased total open position to 1015
On 10 Dec RELIANCE was trading at 1284.85. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 25.85, the open interest changed by 17 which increased total open position to 1190
On 9 Dec RELIANCE was trading at 1295.15. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 24.24, the open interest changed by 24 which increased total open position to 1170
On 6 Dec RELIANCE was trading at 1311.55. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 20.54, the open interest changed by -26 which decreased total open position to 1153
On 5 Dec RELIANCE was trading at 1322.05. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 19.67, the open interest changed by 4 which increased total open position to 1178
On 4 Dec RELIANCE was trading at 1308.95. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 20.25, the open interest changed by 179 which increased total open position to 1182
On 3 Dec RELIANCE was trading at 1323.30. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was 18.29, the open interest changed by 3 which increased total open position to 1010
On 2 Dec RELIANCE was trading at 1309.15. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was 20.27, the open interest changed by 360 which increased total open position to 1007
On 29 Nov RELIANCE was trading at 1292.20. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 20.64, the open interest changed by 389 which increased total open position to 654
On 28 Nov RELIANCE was trading at 1270.80. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 22.75, the open interest changed by 72 which increased total open position to 266
On 27 Nov RELIANCE was trading at 1293.20. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 20.21, the open interest changed by 94 which increased total open position to 192
On 26 Nov RELIANCE was trading at 1295.70. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 20.54, the open interest changed by -177 which decreased total open position to 98
On 25 Nov RELIANCE was trading at 1287.00. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was 21.79, the open interest changed by 269 which increased total open position to 274
On 22 Nov RELIANCE was trading at 1265.40. The strike last trading price was 3.25, which was 0.60 higher than the previous day. The implied volatity was 25.42, the open interest changed by 9 which increased total open position to 14
On 21 Nov RELIANCE was trading at 1223.00. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov RELIANCE was trading at 1241.65. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 6
On 19 Nov RELIANCE was trading at 1241.65. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 26.55, the open interest changed by 3 which increased total open position to 6
On 18 Nov RELIANCE was trading at 1260.75. The strike last trading price was 2.5, which was -1.30 lower than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 2
On 14 Nov RELIANCE was trading at 1267.60. The strike last trading price was 3.8, which was -1.65 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 2
On 13 Nov RELIANCE was trading at 1252.05. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RELIANCE was trading at 1274.25. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 2
On 11 Nov RELIANCE was trading at 1272.70. The strike last trading price was 5, which was -3.00 lower than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 1
On 8 Nov RELIANCE was trading at 1283.75. The strike last trading price was 8, which was -16.20 lower than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RELIANCE was trading at 1305.65. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RELIANCE was trading at 1325.35. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RELIANCE was trading at 1305.30. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RELIANCE was trading at 1302.15. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RELIANCE was trading at 1338.65. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 26DEC2024 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1205.30 | 192.55 | -2.05 | - | 1 | 0 | 200 |
| 19 Dec | 1230.45 | 194.6 | 90.70 | - | 26 | -25 | 199 |
| 18 Dec | 1253.25 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1245.30 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1268.30 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1272.85 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1262.90 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1278.20 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1284.85 | 103.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1295.15 | 103.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 1311.55 | 103.9 | 0.15 | - | 1 | 0 | 223 |
| 5 Dec | 1322.05 | 103.75 | -9.70 | 22.34 | 2 | -1 | 222 |
| 4 Dec | 1308.95 | 113.45 | 9.45 | 20.65 | 48 | -3 | 223 |
| 3 Dec | 1323.30 | 104 | -10.75 | 27.91 | 23 | -4 | 227 |
| 2 Dec | 1309.15 | 114.75 | -8.25 | 25.57 | 4 | 1 | 233 |
| 29 Nov | 1292.20 | 123 | -23.50 | - | 4 | -2 | 230 |
| 28 Nov | 1270.80 | 146.5 | 20.50 | 17.03 | 175 | 171 | 233 |
| 27 Nov | 1293.20 | 126 | -0.05 | 17.22 | 16 | 13 | 61 |
| 26 Nov | 1295.70 | 126.05 | -4.00 | 22.79 | 21 | 20 | 47 |
| 25 Nov | 1287.00 | 130.05 | -54.95 | 22.60 | 27 | 27 | 27 |
| 22 Nov | 1265.40 | 185 | 78.75 | 55.03 | 2 | 1 | 1 |
| 21 Nov | 1223.00 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1241.65 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1241.65 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1260.75 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1267.60 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1252.05 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1274.25 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1272.70 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1283.75 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1305.65 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1325.35 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1305.30 | 106.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1302.15 | 106.25 | 106.25 | - | 0 | 0 | 0 |
| 1 Nov | 1338.65 | 0 | - | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 1430 expiring on 26DEC2024
Delta for 1430 PE is -
Historical price for 1430 PE is as follows
On 20 Dec RELIANCE was trading at 1205.30. The strike last trading price was 192.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 19 Dec RELIANCE was trading at 1230.45. The strike last trading price was 194.6, which was 90.70 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 199
On 18 Dec RELIANCE was trading at 1253.25. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec RELIANCE was trading at 1245.30. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec RELIANCE was trading at 1268.30. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec RELIANCE was trading at 1272.85. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec RELIANCE was trading at 1262.90. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec RELIANCE was trading at 1278.20. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec RELIANCE was trading at 1284.85. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec RELIANCE was trading at 1295.15. The strike last trading price was 103.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec RELIANCE was trading at 1311.55. The strike last trading price was 103.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223
On 5 Dec RELIANCE was trading at 1322.05. The strike last trading price was 103.75, which was -9.70 lower than the previous day. The implied volatity was 22.34, the open interest changed by -1 which decreased total open position to 222
On 4 Dec RELIANCE was trading at 1308.95. The strike last trading price was 113.45, which was 9.45 higher than the previous day. The implied volatity was 20.65, the open interest changed by -3 which decreased total open position to 223
On 3 Dec RELIANCE was trading at 1323.30. The strike last trading price was 104, which was -10.75 lower than the previous day. The implied volatity was 27.91, the open interest changed by -4 which decreased total open position to 227
On 2 Dec RELIANCE was trading at 1309.15. The strike last trading price was 114.75, which was -8.25 lower than the previous day. The implied volatity was 25.57, the open interest changed by 1 which increased total open position to 233
On 29 Nov RELIANCE was trading at 1292.20. The strike last trading price was 123, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 230
On 28 Nov RELIANCE was trading at 1270.80. The strike last trading price was 146.5, which was 20.50 higher than the previous day. The implied volatity was 17.03, the open interest changed by 171 which increased total open position to 233
On 27 Nov RELIANCE was trading at 1293.20. The strike last trading price was 126, which was -0.05 lower than the previous day. The implied volatity was 17.22, the open interest changed by 13 which increased total open position to 61
On 26 Nov RELIANCE was trading at 1295.70. The strike last trading price was 126.05, which was -4.00 lower than the previous day. The implied volatity was 22.79, the open interest changed by 20 which increased total open position to 47
On 25 Nov RELIANCE was trading at 1287.00. The strike last trading price was 130.05, which was -54.95 lower than the previous day. The implied volatity was 22.60, the open interest changed by 27 which increased total open position to 27
On 22 Nov RELIANCE was trading at 1265.40. The strike last trading price was 185, which was 78.75 higher than the previous day. The implied volatity was 55.03, the open interest changed by 1 which increased total open position to 1
On 21 Nov RELIANCE was trading at 1223.00. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov RELIANCE was trading at 1241.65. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov RELIANCE was trading at 1241.65. The strike last trading price was 106.25, which was 0.00 lower 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 1260.75. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RELIANCE was trading at 1267.60. The strike last trading price was 106.25, which was 0.00 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 1252.05. The strike last trading price was 106.25, which was 0.00 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 1274.25. The strike last trading price was 106.25, which was 0.00 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 1272.70. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RELIANCE was trading at 1283.75. The strike last trading price was 106.25, which was 0.00 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 1305.65. The strike last trading price was 106.25, which was 0.00 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 1325.35. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RELIANCE was trading at 1305.30. The strike last trading price was 106.25, which was 0.00 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 1302.15. The strike last trading price was 106.25, which was 106.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RELIANCE was trading at 1338.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
