RELIANCE

Reliance Industries Ltd

1556.5 +11.50 (0.74%)

L: 1546.1 H: 1559.8

Back to Option Chain

Historical option data for RELIANCE
12 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 1470 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	90.55 ₹ 45,275	9.65 4825.00	-	24 12,000	4 2,000	163 81,500
11 Dec	1545.00	80.9 ₹ 40,450	7.55 3775.00	11.33	67 33,500	4 2,000	159 79,500
10 Dec	1536.90	72.45 ₹ 36,225	0.2 100.00	12.43	78 39,000	-9 -4,500	154 77,000
9 Dec	1529.40	72.25 ₹ 36,125	-8.6 -4300.00	13.22	36 18,000	19 9,500	162 81,000
8 Dec	1543.00	80.9 ₹ 40,450	1.85 925.00	15.46	46 23,000	3 1,500	144 72,000
5 Dec	1540.60	79.05 ₹ 39,525	4.9 2450.00	-	167 83,500	35 17,500	142 71,000
4 Dec	1535.60	65.3 ₹ 32,650	-17.7 -8850.00	-	51 25,500	18 9,000	107 53,500
3 Dec	1538.80	83 ₹ 41,500	-5.6 -2800.00	15.46	11 5,500	2 1,000	90 45,000
2 Dec	1546.30	88.6 ₹ 44,300	-25.5 -12750.00	-	51 25,500	-9 -4,500	87 43,500
1 Dec	1566.10	114.1 ₹ 57,050	5.4 2700.00	-	0 0	-4 -2,000	0 0
28 Nov	1567.50	114.1 ₹ 57,050	5.4 2700.00	16.79	5 2,500	-4 -2,000	96 48,000
27 Nov	1563.40	107.5 ₹ 53,750	1.9 950.00	-	15 7,500	1 500	100 50,000

26 Nov	1569.90	105.6 ₹ 52,800	19.75 9875.00	-	12 6,000	3 1,500	99 49,500
25 Nov	1539.70	86.9 ₹ 43,450	1.45 725.00	13.85	16 8,000	3 1,500	95 47,500
24 Nov	1535.90	85.45 ₹ 42,725	-9.4 -4700.00	16.47	58 29,000	43 21,500	92 46,000
21 Nov	1546.60	94.85 ₹ 47,425	-0.25 -125.00	16.54	11 5,500	9 4,500	48 24,000
20 Nov	1549.10	95.1 ₹ 47,550	22.95 11475.00	-	1 500	0 0	38 19,000
19 Nov	1518.90	72.15 ₹ 36,075	-0.05 -25.00	14.16	23 11,500	17 8,500	36 18,000
18 Nov	1519.40	72.2 ₹ 36,100	0.2 100.00	13.10	20 10,000	13 6,500	15 7,500
17 Nov	1518.30	72 ₹ 36,000	-5.75 -2875.00	13.85	2 1,000	1 500	1 500
14 Nov	1518.90	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	77.75 ₹ 38,875	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1470 expiring on 30DEC2025

Delta for 1470 CE is -

Historical price for 1470 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 90.55, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 163

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 80.9, which was 7.55 higher than the previous day. The implied volatity was 11.33, the open interest changed by 4 which increased total open position to 159

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 72.45, which was 0.2 higher than the previous day. The implied volatity was 12.43, the open interest changed by -9 which decreased total open position to 154

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 72.25, which was -8.6 lower than the previous day. The implied volatity was 13.22, the open interest changed by 19 which increased total open position to 162

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 80.9, which was 1.85 higher than the previous day. The implied volatity was 15.46, the open interest changed by 3 which increased total open position to 144

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 79.05, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 142

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 65.3, which was -17.7 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 107

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 83, which was -5.6 lower than the previous day. The implied volatity was 15.46, the open interest changed by 2 which increased total open position to 90

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 88.6, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 87

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 114.1, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 114.1, which was 5.4 higher than the previous day. The implied volatity was 16.79, the open interest changed by -4 which decreased total open position to 96

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 107.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 100

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 105.6, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 99

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 86.9, which was 1.45 higher than the previous day. The implied volatity was 13.85, the open interest changed by 3 which increased total open position to 95

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 85.45, which was -9.4 lower than the previous day. The implied volatity was 16.47, the open interest changed by 43 which increased total open position to 92

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 94.85, which was -0.25 lower than the previous day. The implied volatity was 16.54, the open interest changed by 9 which increased total open position to 48

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 95.1, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 72.15, which was -0.05 lower than the previous day. The implied volatity was 14.16, the open interest changed by 17 which increased total open position to 36

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 72.2, which was 0.2 higher than the previous day. The implied volatity was 13.10, the open interest changed by 13 which increased total open position to 15

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 72, which was -5.75 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1 which increased total open position to 1

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 77.75, 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 1470 PE
Delta: -0.06 Vega: 0.42 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	1.75 ₹ 875	-1 -500.00	18.46	981 4,90,500	32 16,000	1,202 6,01,000
11 Dec	1545.00	2.8 ₹ 1,400	-0.75 -375.00	18.06	1,357 6,78,500	-3 -1,500	1,172 5,86,000
10 Dec	1536.90	3.7 ₹ 1,850	-1 -500.00	18.08	1,460 7,30,000	28 14,000	1,173 5,86,500
9 Dec	1529.40	4.6 ₹ 2,300	1.05 525.00	18.17	2,086 10,43,000	85 42,500	1,155 5,77,500
8 Dec	1543.00	3.8 ₹ 1,900	0.25 125.00	17.98	1,188 5,94,000	-168 -84,000	1,068 5,34,000
5 Dec	1540.60	3.15 ₹ 1,575	-1.65 -825.00	16.84	2,337 11,68,500	-23 -11,500	1,237 6,18,500
4 Dec	1535.60	7.4 ₹ 3,700	3.4 1700.00	18.50	3,457 17,28,500	-780 -3,90,000	1,268 6,34,000
3 Dec	1538.80	3.9 ₹ 1,950	0.5 250.00	16.55	1,896 9,48,000	822 4,11,000	2,048 10,24,000
2 Dec	1546.30	3.2 ₹ 1,600	0.6 300.00	16.63	1,002 5,01,000	141 70,500	1,226 6,13,000
1 Dec	1566.10	2.65 ₹ 1,325	-0.3 -150.00	17.84	475 2,37,500	73 36,500	1,086 5,43,000
28 Nov	1567.50	2.8 ₹ 1,400	-0.75 -375.00	17.65	526 2,63,000	-53 -26,500	1,015 5,07,500
27 Nov	1563.40	3.75 ₹ 1,875	-0.25 -125.00	18.26	676 3,38,000	26 13,000	1,066 5,33,000
26 Nov	1569.90	3.95 ₹ 1,975	-3.25 -1625.00	18.85	1,966 9,83,000	558 2,79,000	1,041 5,20,500
25 Nov	1539.70	7.35 ₹ 3,675	-0.2 -100.00	18.43	593 2,96,500	62 31,000	480 2,40,000
24 Nov	1535.90	7.75 ₹ 3,875	0.95 475.00	17.88	364 1,82,000	104 52,000	419 2,09,500
21 Nov	1546.60	7.15 ₹ 3,575	-0.25 -125.00	17.99	328 1,64,000	71 35,500	314 1,57,000
20 Nov	1549.10	7.45 ₹ 3,725	-4.4 -2200.00	18.80	484 2,42,000	-45 -22,500	235 1,17,500
19 Nov	1518.90	11.75 ₹ 5,875	-0.5 -250.00	17.72	212 1,06,000	75 37,500	279 1,39,500
18 Nov	1519.40	12.2 ₹ 6,100	-0.25 -125.00	18.01	234 1,17,000	98 49,000	204 1,02,000
17 Nov	1518.30	12.5 ₹ 6,250	0.2 100.00	17.77	128 64,000	26 13,000	101 50,500
14 Nov	1518.90	12.2 ₹ 6,100	-2.45 -1225.00	17.20	97 48,500	26 13,000	80 40,000
13 Nov	1510.90	14.7 ₹ 7,350	1.15 575.00	17.71	61 30,500	20 10,000	53 26,500
12 Nov	1511.50	13.55 ₹ 6,775	-5.2 -2600.00	16.88	31 15,500	13 6,500	33 16,500
11 Nov	1493.40	18.9 ₹ 9,450	-1.8 -900.00	17.00	11 5,500	5 2,500	18 9,000
10 Nov	1489.30	20.7 ₹ 10,350	-24.7 -12350.00	17.22	18 9,000	12 6,000	12 6,000
7 Nov	1478.00	45.4 ₹ 22,700	0 0.00	1.62	0 0	0 0	0 0
6 Nov	1496.10	45.4 ₹ 22,700	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	45.4 ₹ 22,700	0 0.00	1.18	0 0	0 0	0 0
3 Nov	1484.70	45.4 ₹ 22,700	0 0.00	1.97	0 0	0 0	0 0
31 Oct	1486.40	45.4 ₹ 22,700	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	45.4 ₹ 22,700	0 0.00	2.02	0 0	0 0	0 0
29 Oct	1504.20	45.4 ₹ 22,700	0 0.00	2.71	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1470 expiring on 30DEC2025

Delta for 1470 PE is -0.06

Historical price for 1470 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 1.75, which was -1 lower than the previous day. The implied volatity was 18.46, the open interest changed by 32 which increased total open position to 1202

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 18.06, the open interest changed by -3 which decreased total open position to 1172

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 3.7, which was -1 lower than the previous day. The implied volatity was 18.08, the open interest changed by 28 which increased total open position to 1173

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 4.6, which was 1.05 higher than the previous day. The implied volatity was 18.17, the open interest changed by 85 which increased total open position to 1155

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 17.98, the open interest changed by -168 which decreased total open position to 1068

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 16.84, the open interest changed by -23 which decreased total open position to 1237

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 7.4, which was 3.4 higher than the previous day. The implied volatity was 18.50, the open interest changed by -780 which decreased total open position to 1268

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 3.9, which was 0.5 higher than the previous day. The implied volatity was 16.55, the open interest changed by 822 which increased total open position to 2048

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 16.63, the open interest changed by 141 which increased total open position to 1226

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 17.84, the open interest changed by 73 which increased total open position to 1086

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 17.65, the open interest changed by -53 which decreased total open position to 1015

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 18.26, the open interest changed by 26 which increased total open position to 1066

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 3.95, which was -3.25 lower than the previous day. The implied volatity was 18.85, the open interest changed by 558 which increased total open position to 1041

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 7.35, which was -0.2 lower than the previous day. The implied volatity was 18.43, the open interest changed by 62 which increased total open position to 480

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 7.75, which was 0.95 higher than the previous day. The implied volatity was 17.88, the open interest changed by 104 which increased total open position to 419

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 7.15, which was -0.25 lower than the previous day. The implied volatity was 17.99, the open interest changed by 71 which increased total open position to 314

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 7.45, which was -4.4 lower than the previous day. The implied volatity was 18.80, the open interest changed by -45 which decreased total open position to 235

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 11.75, which was -0.5 lower than the previous day. The implied volatity was 17.72, the open interest changed by 75 which increased total open position to 279

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 12.2, which was -0.25 lower than the previous day. The implied volatity was 18.01, the open interest changed by 98 which increased total open position to 204

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 12.5, which was 0.2 higher than the previous day. The implied volatity was 17.77, the open interest changed by 26 which increased total open position to 101

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 12.2, which was -2.45 lower than the previous day. The implied volatity was 17.20, the open interest changed by 26 which increased total open position to 80

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 14.7, which was 1.15 higher than the previous day. The implied volatity was 17.71, the open interest changed by 20 which increased total open position to 53

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 13.55, which was -5.2 lower than the previous day. The implied volatity was 16.88, the open interest changed by 13 which increased total open position to 33

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 18.9, which was -1.8 lower than the previous day. The implied volatity was 17.00, the open interest changed by 5 which increased total open position to 18

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 20.7, which was -24.7 lower than the previous day. The implied volatity was 17.22, the open interest changed by 12 which increased total open position to 12

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 45.4, which was 0 lower than the previous day. The implied volatity was 1.62, 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 45.4, 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

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 45.4, which was 0 lower than the previous day. The implied volatity was 1.18, 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 45.4, which was 0 lower than the previous day. The implied volatity was 1.97, 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 45.4, 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

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 45.4, which was 0 lower than the previous day. The implied volatity was 2.02, 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 45.4, which was 0 lower than the previous day. The implied volatity was 2.71, 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