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 1490 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	71.05 ₹ 35,525	7.65 3825.00	-	31 15,500	-6 -3,000	371 1,85,500
11 Dec	1545.00	63.75 ₹ 31,875	7.2 3600.00	14.93	145 72,500	20 10,000	377 1,88,500
10 Dec	1536.90	55.25 ₹ 27,625	3 1500.00	13.80	107 53,500	0 0	355 1,77,500
9 Dec	1529.40	53.35 ₹ 26,675	-9.3 -4650.00	11.78	74 37,000	32 16,000	354 1,77,000
8 Dec	1543.00	61.75 ₹ 30,875	-4.35 -2175.00	13.43	39 19,500	14 7,000	321 1,60,500
5 Dec	1540.60	65.9 ₹ 32,950	8.95 4475.00	10.64	137 68,500	34 17,000	309 1,54,500
4 Dec	1535.60	46.75 ₹ 23,375	-18 -9000.00	6.11	56 28,000	15 7,500	273 1,36,500
3 Dec	1538.80	64.55 ₹ 32,275	-6.25 -3125.00	14.09	25 12,500	2 1,000	258 1,29,000
2 Dec	1546.30	71.4 ₹ 35,700	-24.1 -12050.00	11.70	63 31,500	-5 -2,500	256 1,28,000
1 Dec	1566.10	95.5 ₹ 47,750	3.1 1550.00	-	0 0	-3 -1,500	0 0
28 Nov	1567.50	95.5 ₹ 47,750	3.1 1550.00	16.05	8 4,000	-3 -1,500	261 1,30,500
27 Nov	1563.40	89.95 ₹ 44,975	-2.85 -1425.00	12.89	60 30,000	34 17,000	268 1,34,000
26 Nov	1569.90	92.8 ₹ 46,400	22.25 11125.00	-	27 13,500	-12 -6,000	234 1,17,000
25 Nov	1539.70	71 ₹ 35,500	2.6 1300.00	14.97	254 1,27,000	116 58,000	246 1,23,000
24 Nov	1535.90	67.35 ₹ 33,675	-8.9 -4450.00	14.91	68 34,000	12 6,000	129 64,500
21 Nov	1546.60	76.25 ₹ 38,125	-2.3 -1150.00	14.85	32 16,000	9 4,500	117 58,500
20 Nov	1549.10	78.5 ₹ 39,250	22.45 11225.00	11.77	85 42,500	25 12,500	77 38,500
19 Nov	1518.90	56.5 ₹ 28,250	-2.45 -1225.00	13.97	38 19,000	-6 -3,000	51 25,500
18 Nov	1519.40	58.6 ₹ 29,300	0.8 400.00	14.45	30 15,000	-2 -1,000	57 28,500

17 Nov	1518.30	57.8 ₹ 28,900	-0.3 -150.00	14.51	31 15,500	15 7,500	58 29,000
14 Nov	1518.90	58.1 ₹ 29,050	3.4 1700.00	13.61	37 18,500	9 4,500	42 21,000
13 Nov	1510.90	54.85 ₹ 27,425	-0.95 -475.00	13.99	40 20,000	2 1,000	33 16,500
12 Nov	1511.50	55.95 ₹ 27,975	8.6 4300.00	14.40	46 23,000	-21 -10,500	36 18,000
11 Nov	1493.40	47.35 ₹ 23,675	2.65 1325.00	15.80	37 18,500	-5 -2,500	56 28,000
10 Nov	1489.30	44.7 ₹ 22,350	3.65 1825.00	15.35	41 20,500	-9 -4,500	61 30,500
7 Nov	1478.00	41.05 ₹ 20,525	-7.7 -3850.00	15.62	67 33,500	39 19,500	69 34,500
6 Nov	1496.10	48.75 ₹ 24,375	10.15 5075.00	14.85	35 17,500	9 4,500	29 14,500
4 Nov	1473.10	38.3 ₹ 19,150	-7 -3500.00	15.85	23 11,500	15 7,500	19 9,500
3 Nov	1484.70	45.35 ₹ 22,675	-1.25 -625.00	14.69	4 2,000	1 500	3 1,500
31 Oct	1486.40	46.6 ₹ 23,300	-20.5 -10250.00	-	6 3,000	0 0	0 0
30 Oct	1488.50	67.1 ₹ 33,550	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	67.1 ₹ 33,550	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1490 expiring on 30DEC2025

Delta for 1490 CE is -

Historical price for 1490 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 71.05, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 371

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 63.75, which was 7.2 higher than the previous day. The implied volatity was 14.93, the open interest changed by 20 which increased total open position to 377

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 55.25, which was 3 higher than the previous day. The implied volatity was 13.80, the open interest changed by 0 which decreased total open position to 355

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 53.35, which was -9.3 lower than the previous day. The implied volatity was 11.78, the open interest changed by 32 which increased total open position to 354

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 61.75, which was -4.35 lower than the previous day. The implied volatity was 13.43, the open interest changed by 14 which increased total open position to 321

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 65.9, which was 8.95 higher than the previous day. The implied volatity was 10.64, the open interest changed by 34 which increased total open position to 309

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 46.75, which was -18 lower than the previous day. The implied volatity was 6.11, the open interest changed by 15 which increased total open position to 273

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 64.55, which was -6.25 lower than the previous day. The implied volatity was 14.09, the open interest changed by 2 which increased total open position to 258

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 71.4, which was -24.1 lower than the previous day. The implied volatity was 11.70, the open interest changed by -5 which decreased total open position to 256

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 95.5, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 95.5, which was 3.1 higher than the previous day. The implied volatity was 16.05, the open interest changed by -3 which decreased total open position to 261

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 89.95, which was -2.85 lower than the previous day. The implied volatity was 12.89, the open interest changed by 34 which increased total open position to 268

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 92.8, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 234

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 71, which was 2.6 higher than the previous day. The implied volatity was 14.97, the open interest changed by 116 which increased total open position to 246

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 67.35, which was -8.9 lower than the previous day. The implied volatity was 14.91, the open interest changed by 12 which increased total open position to 129

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 76.25, which was -2.3 lower than the previous day. The implied volatity was 14.85, the open interest changed by 9 which increased total open position to 117

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 78.5, which was 22.45 higher than the previous day. The implied volatity was 11.77, the open interest changed by 25 which increased total open position to 77

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 56.5, which was -2.45 lower than the previous day. The implied volatity was 13.97, the open interest changed by -6 which decreased total open position to 51

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 58.6, which was 0.8 higher than the previous day. The implied volatity was 14.45, the open interest changed by -2 which decreased total open position to 57

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 57.8, which was -0.3 lower than the previous day. The implied volatity was 14.51, the open interest changed by 15 which increased total open position to 58

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 58.1, which was 3.4 higher than the previous day. The implied volatity was 13.61, the open interest changed by 9 which increased total open position to 42

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 54.85, which was -0.95 lower than the previous day. The implied volatity was 13.99, the open interest changed by 2 which increased total open position to 33

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 55.95, which was 8.6 higher than the previous day. The implied volatity was 14.40, the open interest changed by -21 which decreased total open position to 36

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 47.35, which was 2.65 higher than the previous day. The implied volatity was 15.80, the open interest changed by -5 which decreased total open position to 56

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 44.7, which was 3.65 higher than the previous day. The implied volatity was 15.35, the open interest changed by -9 which decreased total open position to 61

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 41.05, which was -7.7 lower than the previous day. The implied volatity was 15.62, the open interest changed by 39 which increased total open position to 69

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 48.75, which was 10.15 higher than the previous day. The implied volatity was 14.85, the open interest changed by 9 which increased total open position to 29

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 38.3, which was -7 lower than the previous day. The implied volatity was 15.85, the open interest changed by 15 which increased total open position to 19

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 45.35, which was -1.25 lower than the previous day. The implied volatity was 14.69, the open interest changed by 1 which increased total open position to 3

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 46.6, which was -20.5 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 67.1, 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 67.1, 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 1490 PE
Delta: -0.10 Vega: 0.61 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	2.95 ₹ 1,475	-1.75 -875.00	17.45	1,040 5,20,000	137 68,500	1,239 6,19,500
11 Dec	1545.00	4.65 ₹ 2,325	-1.5 -750.00	17.10	1,821 9,10,500	112 56,000	1,113 5,56,500
10 Dec	1536.90	6.5 ₹ 3,250	-1.6 -800.00	17.69	2,538 12,69,000	38 19,000	1,007 5,03,500
9 Dec	1529.40	7.75 ₹ 3,875	1.75 875.00	17.71	3,537 17,68,500	122 61,000	964 4,82,000
8 Dec	1543.00	6.3 ₹ 3,150	0.3 150.00	17.36	2,584 12,92,000	13 6,500	844 4,22,000
5 Dec	1540.60	5.35 ₹ 2,675	-3.1 -1550.00	16.32	2,958 14,79,000	-116 -58,000	831 4,15,500
4 Dec	1535.60	12.2 ₹ 6,100	5.6 2800.00	18.55	1,731 8,65,500	60 30,000	936 4,68,000
3 Dec	1538.80	6.45 ₹ 3,225	0.75 375.00	16.03	958 4,79,000	7 3,500	863 4,31,500
2 Dec	1546.30	5.4 ₹ 2,700	1.2 600.00	16.22	947 4,73,500	-52 -26,000	855 4,27,500
1 Dec	1566.10	4.15 ₹ 2,075	-0.4 -200.00	17.18	583 2,91,500	21 10,500	902 4,51,000
28 Nov	1567.50	4.4 ₹ 2,200	-1.05 -525.00	17.12	747 3,73,500	25 12,500	882 4,41,000
27 Nov	1563.40	5.65 ₹ 2,825	-0.2 -100.00	17.69	871 4,35,500	175 87,500	857 4,28,500
26 Nov	1569.90	5.8 ₹ 2,900	-4.95 -2475.00	18.25	1,236 6,18,000	266 1,33,000	667 3,33,500
25 Nov	1539.70	10.8 ₹ 5,400	-0.25 -125.00	18.03	855 4,27,500	70 35,000	370 1,85,000
24 Nov	1535.90	11.3 ₹ 5,650	1.3 650.00	17.41	232 1,16,000	41 20,500	301 1,50,500
21 Nov	1546.60	10.15 ₹ 5,075	-0.3 -150.00	17.42	359 1,79,500	85 42,500	260 1,30,000
20 Nov	1549.10	10.35 ₹ 5,175	-6.7 -3350.00	18.21	408 2,04,000	50 25,000	174 87,000
19 Nov	1518.90	17 ₹ 8,500	0.15 75.00	17.61	190 95,000	1 500	123 61,500
18 Nov	1519.40	17 ₹ 8,500	-0.8 -400.00	17.63	101 50,500	43 21,500	122 61,000
17 Nov	1518.30	17.8 ₹ 8,900	0.3 150.00	17.62	52 26,000	-5 -2,500	76 38,000
14 Nov	1518.90	17.2 ₹ 8,600	-3.25 -1625.00	16.95	51 25,500	16 8,000	81 40,500
13 Nov	1510.90	20.2 ₹ 10,100	1.5 750.00	17.43	53 26,500	14 7,000	65 32,500
12 Nov	1511.50	18.6 ₹ 9,300	-6.9 -3450.00	16.45	31 15,500	6 3,000	50 25,000
11 Nov	1493.40	25.5 ₹ 12,750	-2.3 -1150.00	16.67	16 8,000	-1 -500	43 21,500
10 Nov	1489.30	27.8 ₹ 13,900	-6.95 -3475.00	16.98	28 14,000	17 8,500	44 22,000
7 Nov	1478.00	34.75 ₹ 17,375	5.95 2975.00	17.95	11 5,500	2 1,000	26 13,000
6 Nov	1496.10	29.2 ₹ 14,600	-7.6 -3800.00	18.12	24 12,000	18 9,000	24 12,000
4 Nov	1473.10	36.8 ₹ 18,400	5.1 2550.00	16.84	5 2,500	1 500	7 3,500
3 Nov	1484.70	31.7 ₹ 15,850	-2.55 -1275.00	17.65	1 500	0 0	5 2,500
31 Oct	1486.40	34.25 ₹ 17,125	-1.8 -900.00	-	4 2,000	3 1,500	5 2,500
30 Oct	1488.50	36.05 ₹ 18,025	-18.5 -9250.00	19.58	2 1,000	1 500	1 500
29 Oct	1504.20	54.55 ₹ 27,275	0 0.00	1.80	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1490 expiring on 30DEC2025

Delta for 1490 PE is -0.10

Historical price for 1490 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 2.95, which was -1.75 lower than the previous day. The implied volatity was 17.45, the open interest changed by 137 which increased total open position to 1239

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 4.65, which was -1.5 lower than the previous day. The implied volatity was 17.10, the open interest changed by 112 which increased total open position to 1113

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 6.5, which was -1.6 lower than the previous day. The implied volatity was 17.69, the open interest changed by 38 which increased total open position to 1007

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 7.75, which was 1.75 higher than the previous day. The implied volatity was 17.71, the open interest changed by 122 which increased total open position to 964

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 6.3, which was 0.3 higher than the previous day. The implied volatity was 17.36, the open interest changed by 13 which increased total open position to 844

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 5.35, which was -3.1 lower than the previous day. The implied volatity was 16.32, the open interest changed by -116 which decreased total open position to 831

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 12.2, which was 5.6 higher than the previous day. The implied volatity was 18.55, the open interest changed by 60 which increased total open position to 936

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 6.45, which was 0.75 higher than the previous day. The implied volatity was 16.03, the open interest changed by 7 which increased total open position to 863

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 5.4, which was 1.2 higher than the previous day. The implied volatity was 16.22, the open interest changed by -52 which decreased total open position to 855

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 4.15, which was -0.4 lower than the previous day. The implied volatity was 17.18, the open interest changed by 21 which increased total open position to 902

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 17.12, the open interest changed by 25 which increased total open position to 882

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 5.65, which was -0.2 lower than the previous day. The implied volatity was 17.69, the open interest changed by 175 which increased total open position to 857

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 5.8, which was -4.95 lower than the previous day. The implied volatity was 18.25, the open interest changed by 266 which increased total open position to 667

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 10.8, which was -0.25 lower than the previous day. The implied volatity was 18.03, the open interest changed by 70 which increased total open position to 370

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 11.3, which was 1.3 higher than the previous day. The implied volatity was 17.41, the open interest changed by 41 which increased total open position to 301

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 10.15, which was -0.3 lower than the previous day. The implied volatity was 17.42, the open interest changed by 85 which increased total open position to 260

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 10.35, which was -6.7 lower than the previous day. The implied volatity was 18.21, the open interest changed by 50 which increased total open position to 174

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 17, which was 0.15 higher than the previous day. The implied volatity was 17.61, the open interest changed by 1 which increased total open position to 123

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 17, which was -0.8 lower than the previous day. The implied volatity was 17.63, the open interest changed by 43 which increased total open position to 122

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 17.8, which was 0.3 higher than the previous day. The implied volatity was 17.62, the open interest changed by -5 which decreased total open position to 76

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 17.2, which was -3.25 lower than the previous day. The implied volatity was 16.95, the open interest changed by 16 which increased total open position to 81

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 20.2, which was 1.5 higher than the previous day. The implied volatity was 17.43, the open interest changed by 14 which increased total open position to 65

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 18.6, which was -6.9 lower than the previous day. The implied volatity was 16.45, the open interest changed by 6 which increased total open position to 50

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 25.5, which was -2.3 lower than the previous day. The implied volatity was 16.67, the open interest changed by -1 which decreased total open position to 43

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 27.8, which was -6.95 lower than the previous day. The implied volatity was 16.98, the open interest changed by 17 which increased total open position to 44

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 34.75, which was 5.95 higher than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 26

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 29.2, which was -7.6 lower than the previous day. The implied volatity was 18.12, the open interest changed by 18 which increased total open position to 24

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 36.8, which was 5.1 higher than the previous day. The implied volatity was 16.84, the open interest changed by 1 which increased total open position to 7

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 31.7, which was -2.55 lower than the previous day. The implied volatity was 17.65, the open interest changed by 0 which decreased total open position to 5

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 34.25, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 36.05, which was -18.5 lower than the previous day. The implied volatity was 19.58, the open interest changed by 1 which increased total open position to 1

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 54.55, which was 0 lower than the previous day. The implied volatity was 1.80, 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