RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
20 Dec 2024 04:12 PM IST
| RELIANCE 26DEC2024 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1205.30 | 0.1 | 0.00 | - | 96 | -13 | 342 | |||
| 19 Dec | 1230.45 | 0.1 | -0.20 | - | 211 | 41 | 355 | |||
| 18 Dec | 1253.25 | 0.3 | 0.10 | 46.96 | 89 | -16 | 315 | |||
| 17 Dec | 1245.30 | 0.2 | -0.10 | 43.88 | 27 | -17 | 327 | |||
| 16 Dec | 1268.30 | 0.3 | -0.05 | 39.33 | 57 | -17 | 350 | |||
| 13 Dec | 1272.85 | 0.35 | -0.05 | 34.08 | 46 | -19 | 367 | |||
| 12 Dec | 1262.90 | 0.4 | 0.00 | 35.41 | 91 | -47 | 387 | |||
| 11 Dec | 1278.20 | 0.4 | -0.15 | 31.47 | 139 | -25 | 448 | |||
| 10 Dec | 1284.85 | 0.55 | -0.10 | 30.75 | 101 | -9 | 471 | |||
|
|
||||||||||
| 9 Dec | 1295.15 | 0.65 | 0.05 | 28.96 | 165 | 15 | 481 | |||
| 6 Dec | 1311.55 | 0.6 | -0.20 | 24.16 | 94 | 18 | 466 | |||
| 5 Dec | 1322.05 | 0.8 | 0.05 | 23.34 | 255 | 47 | 451 | |||
| 4 Dec | 1308.95 | 0.75 | 0.00 | 24.04 | 278 | 9 | 405 | |||
| 3 Dec | 1323.30 | 0.75 | 0.00 | 21.43 | 467 | 28 | 398 | |||
| 2 Dec | 1309.15 | 0.75 | -0.05 | 22.79 | 555 | 129 | 371 | |||
| 29 Nov | 1292.20 | 0.8 | -0.10 | 23.92 | 304 | 85 | 247 | |||
| 28 Nov | 1270.80 | 0.9 | -0.10 | 26.18 | 65 | 30 | 162 | |||
| 27 Nov | 1293.20 | 1 | -0.20 | 23.62 | 145 | 46 | 127 | |||
| 26 Nov | 1295.70 | 1.2 | -1.05 | 23.65 | 37 | -7 | 83 | |||
| 25 Nov | 1287.00 | 2.25 | 0.35 | 26.76 | 37 | -1 | 89 | |||
| 22 Nov | 1265.40 | 1.9 | 0.75 | 27.89 | 26 | -7 | 83 | |||
| 21 Nov | 1223.00 | 1.15 | -0.35 | 30.06 | 95 | -12 | 92 | |||
| 20 Nov | 1241.65 | 1.5 | 0.00 | 28.53 | 31 | -10 | 106 | |||
| 19 Nov | 1241.65 | 1.5 | 0.05 | 28.53 | 31 | -8 | 106 | |||
| 18 Nov | 1260.75 | 1.45 | -0.20 | 25.50 | 35 | -5 | 114 | |||
| 14 Nov | 1267.60 | 1.65 | -0.70 | 23.84 | 113 | 97 | 116 | |||
| 13 Nov | 1252.05 | 2.35 | -0.80 | 26.77 | 14 | 2 | 19 | |||
| 12 Nov | 1274.25 | 3.15 | -1.20 | 26.10 | 42 | 5 | 17 | |||
| 11 Nov | 1272.70 | 4.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 1283.75 | 4.35 | -1.65 | 25.46 | 4 | -1 | 10 | |||
| 7 Nov | 1305.65 | 6 | -3.00 | 24.24 | 4 | 0 | 9 | |||
| 6 Nov | 1325.35 | 9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1305.30 | 9 | 0.00 | 26.33 | 1 | 0 | 8 | |||
| 4 Nov | 1302.15 | 9 | -191.60 | 27.15 | 38 | 7 | 7 | |||
| 1 Nov | 1338.65 | 200.6 | 0.00 | 5.95 | 0 | 0 | 0 | |||
| 31 Oct | 1332.05 | 200.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1343.90 | 200.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1340.00 | 200.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1334.35 | 200.6 | - | 0 | 0 | 0 | ||||
For Reliance Industries Ltd - strike price 1480 expiring on 26DEC2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 20 Dec RELIANCE was trading at 1205.30. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 342
On 19 Dec RELIANCE was trading at 1230.45. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 355
On 18 Dec RELIANCE was trading at 1253.25. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 46.96, the open interest changed by -16 which decreased total open position to 315
On 17 Dec RELIANCE was trading at 1245.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 43.88, the open interest changed by -17 which decreased total open position to 327
On 16 Dec RELIANCE was trading at 1268.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 39.33, the open interest changed by -17 which decreased total open position to 350
On 13 Dec RELIANCE was trading at 1272.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by -19 which decreased total open position to 367
On 12 Dec RELIANCE was trading at 1262.90. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 35.41, the open interest changed by -47 which decreased total open position to 387
On 11 Dec RELIANCE was trading at 1278.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 31.47, the open interest changed by -25 which decreased total open position to 448
On 10 Dec RELIANCE was trading at 1284.85. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 30.75, the open interest changed by -9 which decreased total open position to 471
On 9 Dec RELIANCE was trading at 1295.15. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 28.96, the open interest changed by 15 which increased total open position to 481
On 6 Dec RELIANCE was trading at 1311.55. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 24.16, the open interest changed by 18 which increased total open position to 466
On 5 Dec RELIANCE was trading at 1322.05. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 23.34, the open interest changed by 47 which increased total open position to 451
On 4 Dec RELIANCE was trading at 1308.95. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 24.04, the open interest changed by 9 which increased total open position to 405
On 3 Dec RELIANCE was trading at 1323.30. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 21.43, the open interest changed by 28 which increased total open position to 398
On 2 Dec RELIANCE was trading at 1309.15. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 22.79, the open interest changed by 129 which increased total open position to 371
On 29 Nov RELIANCE was trading at 1292.20. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 23.92, the open interest changed by 85 which increased total open position to 247
On 28 Nov RELIANCE was trading at 1270.80. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 26.18, the open interest changed by 30 which increased total open position to 162
On 27 Nov RELIANCE was trading at 1293.20. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 23.62, the open interest changed by 46 which increased total open position to 127
On 26 Nov RELIANCE was trading at 1295.70. The strike last trading price was 1.2, which was -1.05 lower than the previous day. The implied volatity was 23.65, the open interest changed by -7 which decreased total open position to 83
On 25 Nov RELIANCE was trading at 1287.00. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 26.76, the open interest changed by -1 which decreased total open position to 89
On 22 Nov RELIANCE was trading at 1265.40. The strike last trading price was 1.9, which was 0.75 higher than the previous day. The implied volatity was 27.89, the open interest changed by -7 which decreased total open position to 83
On 21 Nov RELIANCE was trading at 1223.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 30.06, the open interest changed by -12 which decreased total open position to 92
On 20 Nov RELIANCE was trading at 1241.65. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 28.53, the open interest changed by -10 which decreased total open position to 106
On 19 Nov RELIANCE was trading at 1241.65. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 28.53, the open interest changed by -8 which decreased total open position to 106
On 18 Nov RELIANCE was trading at 1260.75. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 25.50, the open interest changed by -5 which decreased total open position to 114
On 14 Nov RELIANCE was trading at 1267.60. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was 23.84, the open interest changed by 97 which increased total open position to 116
On 13 Nov RELIANCE was trading at 1252.05. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 19
On 12 Nov RELIANCE was trading at 1274.25. The strike last trading price was 3.15, which was -1.20 lower than the previous day. The implied volatity was 26.10, the open interest changed by 5 which increased total open position to 17
On 11 Nov RELIANCE was trading at 1272.70. The strike last trading price was 4.35, 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 8 Nov RELIANCE was trading at 1283.75. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 25.46, the open interest changed by -1 which decreased total open position to 10
On 7 Nov RELIANCE was trading at 1305.65. The strike last trading price was 6, which was -3.00 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 9
On 6 Nov RELIANCE was trading at 1325.35. The strike last trading price was 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 5 Nov RELIANCE was trading at 1305.30. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 8
On 4 Nov RELIANCE was trading at 1302.15. The strike last trading price was 9, which was -191.60 lower than the previous day. The implied volatity was 27.15, the open interest changed by 7 which increased total open position to 7
On 1 Nov RELIANCE was trading at 1338.65. The strike last trading price was 200.6, which was 0.00 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 31 Oct RELIANCE was trading at 1332.05. The strike last trading price was 200.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RELIANCE was trading at 1343.90. The strike last trading price was 200.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RELIANCE was trading at 1340.00. The strike last trading price was 200.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RELIANCE was trading at 1334.35. The strike last trading price was 200.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RELIANCE 26DEC2024 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1205.30 | 258 | 14.75 | - | 6 | -2 | 243 |
| 19 Dec | 1230.45 | 243.25 | 20.05 | - | 3 | -2 | 246 |
| 18 Dec | 1253.25 | 223.2 | -6.80 | - | 4 | 0 | 248 |
| 17 Dec | 1245.30 | 230 | 7.05 | - | 40 | 0 | 248 |
| 16 Dec | 1268.30 | 222.95 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 1272.85 | 222.95 | 13.95 | 86.49 | 4 | 0 | 250 |
| 12 Dec | 1262.90 | 209 | 18.50 | - | 4 | 0 | 254 |
| 11 Dec | 1278.20 | 190.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 1284.85 | 190.5 | 27.00 | 41.27 | 3 | -1 | 254 |
| 9 Dec | 1295.15 | 163.5 | 2.50 | - | 1 | 0 | 254 |
| 6 Dec | 1311.55 | 161 | 14.00 | 24.67 | 7 | 0 | 261 |
| 5 Dec | 1322.05 | 147 | -4.00 | - | 2 | 1 | 262 |
| 4 Dec | 1308.95 | 151 | 0.00 | 0.00 | 0 | 50 | 0 |
| 3 Dec | 1323.30 | 151 | -11.00 | 32.37 | 58 | 36 | 247 |
| 2 Dec | 1309.15 | 162 | -14.00 | 27.98 | 14 | 13 | 210 |
| 29 Nov | 1292.20 | 176 | -12.15 | - | 2 | 1 | 196 |
| 28 Nov | 1270.80 | 188.15 | 14.30 | - | 60 | 59 | 194 |
| 27 Nov | 1293.20 | 173.85 | -0.15 | - | 105 | 104 | 134 |
| 26 Nov | 1295.70 | 174 | -74.00 | 25.24 | 28 | 22 | 27 |
| 25 Nov | 1287.00 | 248 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Nov | 1265.40 | 248 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 1223.00 | 248 | 43.00 | 34.65 | 2 | 0 | 4 |
| 20 Nov | 1241.65 | 205 | 0.00 | - | 1 | 1 | 3 |
| 19 Nov | 1241.65 | 205 | -10.00 | - | 1 | 0 | 3 |
| 18 Nov | 1260.75 | 215 | 103.65 | 38.97 | 3 | 1 | 1 |
| 14 Nov | 1267.60 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1252.05 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1274.25 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1272.70 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1283.75 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1305.65 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1325.35 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1305.30 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1302.15 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1338.65 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1332.05 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1343.90 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1340.00 | 111.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1334.35 | 111.35 | - | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 1480 expiring on 26DEC2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 20 Dec RELIANCE was trading at 1205.30. The strike last trading price was 258, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 243
On 19 Dec RELIANCE was trading at 1230.45. The strike last trading price was 243.25, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 246
On 18 Dec RELIANCE was trading at 1253.25. The strike last trading price was 223.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248
On 17 Dec RELIANCE was trading at 1245.30. The strike last trading price was 230, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248
On 16 Dec RELIANCE was trading at 1268.30. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec RELIANCE was trading at 1272.85. The strike last trading price was 222.95, which was 13.95 higher than the previous day. The implied volatity was 86.49, the open interest changed by 0 which decreased total open position to 250
On 12 Dec RELIANCE was trading at 1262.90. The strike last trading price was 209, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 254
On 11 Dec RELIANCE was trading at 1278.20. The strike last trading price was 190.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec RELIANCE was trading at 1284.85. The strike last trading price was 190.5, which was 27.00 higher than the previous day. The implied volatity was 41.27, the open interest changed by -1 which decreased total open position to 254
On 9 Dec RELIANCE was trading at 1295.15. The strike last trading price was 163.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 254
On 6 Dec RELIANCE was trading at 1311.55. The strike last trading price was 161, which was 14.00 higher than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 261
On 5 Dec RELIANCE was trading at 1322.05. The strike last trading price was 147, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 262
On 4 Dec RELIANCE was trading at 1308.95. The strike last trading price was 151, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
On 3 Dec RELIANCE was trading at 1323.30. The strike last trading price was 151, which was -11.00 lower than the previous day. The implied volatity was 32.37, the open interest changed by 36 which increased total open position to 247
On 2 Dec RELIANCE was trading at 1309.15. The strike last trading price was 162, which was -14.00 lower than the previous day. The implied volatity was 27.98, the open interest changed by 13 which increased total open position to 210
On 29 Nov RELIANCE was trading at 1292.20. The strike last trading price was 176, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 196
On 28 Nov RELIANCE was trading at 1270.80. The strike last trading price was 188.15, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 194
On 27 Nov RELIANCE was trading at 1293.20. The strike last trading price was 173.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 134
On 26 Nov RELIANCE was trading at 1295.70. The strike last trading price was 174, which was -74.00 lower than the previous day. The implied volatity was 25.24, the open interest changed by 22 which increased total open position to 27
On 25 Nov RELIANCE was trading at 1287.00. The strike last trading price was 248, 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 22 Nov RELIANCE was trading at 1265.40. The strike last trading price was 248, 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 21 Nov RELIANCE was trading at 1223.00. The strike last trading price was 248, which was 43.00 higher than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 4
On 20 Nov RELIANCE was trading at 1241.65. The strike last trading price was 205, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 19 Nov RELIANCE was trading at 1241.65. The strike last trading price was 205, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Nov RELIANCE was trading at 1260.75. The strike last trading price was 215, which was 103.65 higher than the previous day. The implied volatity was 38.97, the open interest changed by 1 which increased total open position to 1
On 14 Nov RELIANCE was trading at 1267.60. The strike last trading price was 111.35, 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 111.35, 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 111.35, 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 111.35, 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 111.35, 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 111.35, 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 111.35, 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 111.35, 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 111.35, 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 1 Nov RELIANCE was trading at 1338.65. The strike last trading price was 111.35, 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 31 Oct RELIANCE was trading at 1332.05. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RELIANCE was trading at 1343.90. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RELIANCE was trading at 1340.00. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RELIANCE was trading at 1334.35. The strike last trading price was 111.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
