Historical option data for RELIANCE
12 Jun 2026 04:10 PM IST
| RELIANCE 30-Jun-2026 (16d) 1430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -0.37
Gamma: 0.00171
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1293.00 | 2.9 | 0.9 (45.00%) | 29.26 | 1,502 | 266 | 1,597 | |||||||||
| 11 Jun | 1263.00 | 1.7 | -0.3 (-15.00%) | 30.58 | 854 | -206 | 1,330 | |||||||||
| 10 Jun | 1258.80 | 1.95 | -0.05 (-2.50%) | 31.55 | 1,633 | 63 | 1,533 | |||||||||
| 9 Jun | 1269.20 | 2.3 | 0.3 (15.00%) | 29.59 | 867 | 40 | 1,469 | |||||||||
| 8 Jun | 1263.30 | 2.4 | -1.6 (-40.00%) | 30.69 | 889 | -135 | 1,437 | |||||||||
| 5 Jun | 1291.00 | 4.35 | -0.65 (-13.00%) | 28.04 | 759 | 96 | 1,574 | |||||||||
| 4 Jun | 1303.70 | 5.2 | -0.75 (-12.61%) | 26.1 | 811 | 186 | 1,478 | |||||||||
| 3 Jun | 1313.20 | 5.9 | 0.05 (0.85%) | 25.83 | 953 | 93 | 1,291 | |||||||||
| 2 Jun | 1314.60 | 6 | -0.05 (-0.83%) | 23.97 | 1,213 | 26 | 1,199 | |||||||||
| 1 Jun | 1320.00 | 5.85 | -1.3 (-18.18%) | 23.48 | 888 | 172 | 1,172 | |||||||||
| 29 May | 1321.20 | 7.4 | -3.3 (-30.84%) | 23.72 | 2,148 | 295 | 1,000 | |||||||||
| 27 May | 1350.50 | 10.9 | -1.45 (-11.74%) | 20.99 | 979 | 95 | 720 | |||||||||
| 26 May | 1356.30 | 12.75 | -4.5 (-26.09%) | 21.36 | 1,151 | 157 | 626 | |||||||||
| 25 May | 1367.00 | 17.5 | -0.15 (-0.85%) | 22.37 | 623 | 104 | 470 | |||||||||
| 22 May | 1354.50 | 18 | -0.75 (-4.00%) | 23.37 | 493 | 56 | 365 | |||||||||
| 21 May | 1349.60 | 18.3 | -4.95 (-21.29%) | 25.24 | 255 | 71 | 310 | |||||||||
| 20 May | 1359.70 | 23.85 | 9.15 (62.24%) | 25.88 | 346 | 62 | 239 | |||||||||
| 19 May | 1322.70 | 14.65 | -2.35 (-13.82%) | 26.2 | 111 | 31 | 177 | |||||||||
| 18 May | 1335.90 | 17.1 | -1.9 (-10.00%) | 25.59 | 117 | 43 | 146 | |||||||||
| 15 May | 1336.40 | 18.45 | -6.55 (-26.20%) | 25.24 | 125 | 13 | 102 | |||||||||
| 14 May | 1361.80 | 26.2 | 3.2 (13.91%) | 25.01 | 61 | 22 | 89 | |||||||||
| 13 May | 1358.80 | 23.25 | -2.75 (-10.58%) | 0 | 55 | 11 | 66 | |||||||||
| 12 May | 1364.00 | 25.85 | -8.15 (-23.97%) | 0 | 50 | 11 | 55 | |||||||||
| 11 May | 1388.20 | 33.5 | -23.5 (-41.23%) | 0 | 103 | 22 | 43 | |||||||||
| 8 May | 1435.20 | 56.95 | -1.05 (-1.81%) | 21.93 | 19 | 7 | 20 | |||||||||
| 7 May | 1436.20 | 58 | -12.75 (-18.02%) | 20.66 | 11 | 0 | 11 | |||||||||
| 6 May | 1437.90 | 70.75 | -5.95 (-7.76%) | 20.12 | 3 | -1 | 11 | |||||||||
| 5 May | 1463.60 | 76.7 | 3.7 (5.07%) | 21.32 | 5 | 3 | 10 | |||||||||
| 4 May | 1463.10 | 73 | 15.85 (27.73%) | 21.15 | 13 | 6 | 8 | |||||||||
| 30 Apr | 1430.80 | 58.5 | 6.7 (12.93%) | 20.72 | 15 | 8 | 10 | |||||||||
| 29 Apr | 1425.40 | 51.8 | 2.55 (5.18%) | 19.1 | 2 | 1 | 1 | |||||||||
For Reliance Industries Ltd - strike price 1430 expiring on 30JUN2026
Delta for 1430 CE is 0.08
Historical price for 1430 CE is as follows
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 2.9, which was 0.9 higher than the previous day. The implied volatity was 29.26, the open interest changed by 266 which increased total open position to 1597
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 30.58, the open interest changed by -206 which decreased total open position to 1330
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 31.55, the open interest changed by 63 which increased total open position to 1533
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 29.59, the open interest changed by 40 which increased total open position to 1469
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 30.69, the open interest changed by -135 which decreased total open position to 1437
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 28.04, the open interest changed by 96 which increased total open position to 1574
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was 26.1, the open interest changed by 186 which increased total open position to 1478
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 5.9, which was 0.05 higher than the previous day. The implied volatity was 25.83, the open interest changed by 93 which increased total open position to 1291
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 23.97, the open interest changed by 26 which increased total open position to 1199
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 5.85, which was -1.3 lower than the previous day. The implied volatity was 23.48, the open interest changed by 172 which increased total open position to 1172
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 7.4, which was -3.3 lower than the previous day. The implied volatity was 23.72, the open interest changed by 295 which increased total open position to 1000
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 10.9, which was -1.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 95 which increased total open position to 720
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 12.75, which was -4.5 lower than the previous day. The implied volatity was 21.36, the open interest changed by 157 which increased total open position to 626
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 17.5, which was -0.15 lower than the previous day. The implied volatity was 22.37, the open interest changed by 104 which increased total open position to 470
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 18, which was -0.75 lower than the previous day. The implied volatity was 23.37, the open interest changed by 56 which increased total open position to 365
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 18.3, which was -4.95 lower than the previous day. The implied volatity was 25.24, the open interest changed by 71 which increased total open position to 310
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 23.85, which was 9.15 higher than the previous day. The implied volatity was 25.88, the open interest changed by 62 which increased total open position to 239
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 14.65, which was -2.35 lower than the previous day. The implied volatity was 26.2, the open interest changed by 31 which increased total open position to 177
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 17.1, which was -1.9 lower than the previous day. The implied volatity was 25.59, the open interest changed by 43 which increased total open position to 146
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 18.45, which was -6.55 lower than the previous day. The implied volatity was 25.24, the open interest changed by 13 which increased total open position to 102
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 26.2, which was 3.2 higher than the previous day. The implied volatity was 25.01, the open interest changed by 22 which increased total open position to 89
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 23.25, which was -2.75 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 66
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 25.85, which was -8.15 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 55
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 33.5, which was -23.5 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 43
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 56.95, which was -1.05 lower than the previous day. The implied volatity was 21.93, the open interest changed by 7 which increased total open position to 20
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 58, which was -12.75 lower than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 11
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 70.75, which was -5.95 lower than the previous day. The implied volatity was 20.12, the open interest changed by -1 which decreased total open position to 11
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 76.7, which was 3.7 higher than the previous day. The implied volatity was 21.32, the open interest changed by 3 which increased total open position to 10
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 73, which was 15.85 higher than the previous day. The implied volatity was 21.15, the open interest changed by 6 which increased total open position to 8
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 58.5, which was 6.7 higher than the previous day. The implied volatity was 20.72, the open interest changed by 8 which increased total open position to 10
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 51.8, which was 2.55 higher than the previous day. The implied volatity was 19.1, the open interest changed by 1 which increased total open position to 1
| RELIANCE 30-Jun-2026 (16d) 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1293.00 | 164.3 | 164.3 | - | 2 | 0 | 204 |
| 11 Jun | 1263.00 | 164.3 | 164.3 (44.10%) | 30.78 | 2 | 0 | 204 |
| 10 Jun | 1258.80 | 163.55 | 50.05 (44.10%) | 30.78 | 2 | -1 | 204 |
| 9 Jun | 1269.20 | 113.5 | 113.5 | - | 4 | 0 | 205 |
| 8 Jun | 1263.30 | 113.5 | 113.5 | - | 4 | 0 | 205 |
| 5 Jun | 1291.00 | 113.5 | 113.5 | - | 4 | 0 | 205 |
| 4 Jun | 1303.70 | 113.5 | 113.5 (-1.94%) | 24 | 4 | 0 | 205 |
| 3 Jun | 1313.20 | 113.5 | -2.25 (-1.94%) | 24 | 4 | 0 | 204 |
| 2 Jun | 1314.60 | 115.75 | 14.2 (13.98%) | 22.88 | 50 | 45 | 203 |
| 1 Jun | 1320.00 | 101.55 | -3 (-2.87%) | 22.17 | 28 | 16 | 158 |
| 29 May | 1321.20 | 107.65 | 30.6 (39.71%) | 18.31 | 55 | 14 | 141 |
| 27 May | 1350.50 | 76.95 | 1.4 (1.85%) | 16.47 | 81 | 26 | 126 |
| 26 May | 1356.30 | 75.8 | 4.8 (6.76%) | 18.54 | 31 | 6 | 100 |
| 25 May | 1367.00 | 71 | -7 (-8.97%) | 20.82 | 37 | 12 | 94 |
| 22 May | 1354.50 | 78 | -7.5 (-8.77%) | 19.67 | 23 | 8 | 82 |
| 21 May | 1349.60 | 85.5 | 0.5 (0.59%) | 22.24 | 2 | 0 | 74 |
| 20 May | 1359.70 | 85 | -14 (-14.14%) | 22.84 | 7 | 1 | 74 |
| 19 May | 1322.70 | 99 | 99 (2.86%) | 22.94 | 0 | 0 | 73 |
| 18 May | 1335.90 | 99 | 2.75 (2.86%) | 22.94 | 1 | 0 | 72 |
| 15 May | 1336.40 | 96.25 | 19.3 (25.08%) | 21.48 | 4 | 1 | 71 |
| 14 May | 1361.80 | 75.7 | -2.6 (-3.32%) | 22.54 | 10 | 5 | 65 |
| 13 May | 1358.80 | 78.3 | 20.3 (35.00%) | 0 | 84 | 43 | 60 |
| 12 May | 1364.00 | 58 | -0.5 (-0.85%) | 0 | 6 | 5 | 16 |
| 11 May | 1388.20 | 58.5 | 20.7 (54.76%) | 0 | 20 | 4 | 8 |
| 8 May | 1435.20 | 37.8 | -38.3 (-50.33%) | 21.14 | 4 | 3 | 3 |
| 7 May | 1436.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1437.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1463.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1463.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1430.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1425.40 | 0 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1430 expiring on 30JUN2026
Delta for 1430 PE is -
Historical price for 1430 PE is as follows
On 12 Jun RELIANCE was trading at 1293.00. The strike last trading price was 164.3, which was 164.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 204
On 11 Jun RELIANCE was trading at 1263.00. The strike last trading price was 164.3, which was 164.3 higher than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 204
On 10 Jun RELIANCE was trading at 1258.80. The strike last trading price was 163.55, which was 50.05 higher than the previous day. The implied volatity was 30.78, the open interest changed by -1 which decreased total open position to 204
On 9 Jun RELIANCE was trading at 1269.20. The strike last trading price was 113.5, which was 113.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205
On 8 Jun RELIANCE was trading at 1263.30. The strike last trading price was 113.5, which was 113.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205
On 5 Jun RELIANCE was trading at 1291.00. The strike last trading price was 113.5, which was 113.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205
On 4 Jun RELIANCE was trading at 1303.70. The strike last trading price was 113.5, which was 113.5 higher than the previous day. The implied volatity was 24, the open interest changed by 0 which decreased total open position to 205
On 3 Jun RELIANCE was trading at 1313.20. The strike last trading price was 113.5, which was -2.25 lower than the previous day. The implied volatity was 24, the open interest changed by 0 which decreased total open position to 204
On 2 Jun RELIANCE was trading at 1314.60. The strike last trading price was 115.75, which was 14.2 higher than the previous day. The implied volatity was 22.88, the open interest changed by 45 which increased total open position to 203
On 1 Jun RELIANCE was trading at 1320.00. The strike last trading price was 101.55, which was -3 lower than the previous day. The implied volatity was 22.17, the open interest changed by 16 which increased total open position to 158
On 29 May RELIANCE was trading at 1321.20. The strike last trading price was 107.65, which was 30.6 higher than the previous day. The implied volatity was 18.31, the open interest changed by 14 which increased total open position to 141
On 27 May RELIANCE was trading at 1350.50. The strike last trading price was 76.95, which was 1.4 higher than the previous day. The implied volatity was 16.47, the open interest changed by 26 which increased total open position to 126
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 75.8, which was 4.8 higher than the previous day. The implied volatity was 18.54, the open interest changed by 6 which increased total open position to 100
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 71, which was -7 lower than the previous day. The implied volatity was 20.82, the open interest changed by 12 which increased total open position to 94
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 78, which was -7.5 lower than the previous day. The implied volatity was 19.67, the open interest changed by 8 which increased total open position to 82
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 85.5, which was 0.5 higher than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 74
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 85, which was -14 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1 which increased total open position to 74
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 99, which was 99 higher than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 73
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 99, which was 2.75 higher than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 72
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 96.25, which was 19.3 higher than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 71
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 75.7, which was -2.6 lower than the previous day. The implied volatity was 22.54, the open interest changed by 5 which increased total open position to 65
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 78.3, which was 20.3 higher than the previous day. The implied volatity was 0, the open interest changed by 43 which increased total open position to 60
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 58, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 16
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 58.5, which was 20.7 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 8
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 37.8, which was -38.3 lower than the previous day. The implied volatity was 21.14, the open interest changed by 3 which increased total open position to 3
On 7 May RELIANCE was trading at 1436.20. 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 6 May RELIANCE was trading at 1437.90. 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 May RELIANCE was trading at 1463.60. 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 4 May RELIANCE was trading at 1463.10. 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 30 Apr RELIANCE was trading at 1430.80. 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 29 Apr RELIANCE was trading at 1425.40. 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
