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 1510 CE
Delta: 0.92 Vega: 0.53 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	53.2 ₹ 26,600	6.35 3175.00	11.11	71 35,500	-10 -5,000	275 1,37,500
11 Dec	1545.00	46.7 ₹ 23,350	5.75 2875.00	14.42	439 2,19,500	-19 -9,500	285 1,42,500
10 Dec	1536.90	40 ₹ 20,000	2.5 1250.00	14.32	351 1,75,500	-27 -13,500	302 1,51,000
9 Dec	1529.40	37.9 ₹ 18,950	-9 -4500.00	12.63	589 2,94,500	47 23,500	330 1,65,000
8 Dec	1543.00	45.6 ₹ 22,800	-3.4 -1700.00	13.75	198 99,000	-9 -4,500	281 1,40,500
5 Dec	1540.60	50.1 ₹ 25,050	8.85 4425.00	12.70	802 4,01,000	91 45,500	290 1,45,000
4 Dec	1535.60	34.4 ₹ 17,200	-15.45 -7725.00	11.53	139 69,500	24 12,000	196 98,000
3 Dec	1538.80	50.2 ₹ 25,100	-5.45 -2725.00	15.25	45 22,500	5 2,500	173 86,500
2 Dec	1546.30	57.05 ₹ 28,525	-15.25 -7625.00	14.54	65 32,500	-13 -6,500	168 84,000
1 Dec	1566.10	72 ₹ 36,000	-2.2 -1100.00	13.62	144 72,000	-89 -44,500	181 90,500
28 Nov	1567.50	74.2 ₹ 37,100	-1.05 -525.00	11.55	48 24,000	-16 -8,000	269 1,34,500
27 Nov	1563.40	72.75 ₹ 36,375	-3 -1500.00	13.61	143 71,500	12 6,000	285 1,42,500

26 Nov	1569.90	76.3 ₹ 38,150	21.85 10925.00	12.26	135 67,500	2 1,000	274 1,37,000
25 Nov	1539.70	54.15 ₹ 27,075	0.8 400.00	13.96	148 74,000	4 2,000	272 1,36,000
24 Nov	1535.90	53.6 ₹ 26,800	-7 -3500.00	15.59	59 29,500	8 4,000	267 1,33,500
21 Nov	1546.60	60 ₹ 30,000	-4.4 -2200.00	14.38	132 66,000	65 32,500	260 1,30,000
20 Nov	1549.10	64.5 ₹ 32,250	21.35 10675.00	13.98	386 1,93,000	-38 -19,000	207 1,03,500
19 Nov	1518.90	43 ₹ 21,500	-2.9 -1450.00	14.01	308 1,54,000	59 29,500	245 1,22,500
18 Nov	1519.40	45.3 ₹ 22,650	-0.3 -150.00	14.57	269 1,34,500	49 24,500	186 93,000
17 Nov	1518.30	45.25 ₹ 22,625	0.4 200.00	14.90	128 64,000	42 21,000	137 68,500
14 Nov	1518.90	44.65 ₹ 22,325	3.8 1900.00	13.66	116 58,000	1 500	97 48,500
13 Nov	1510.90	41.9 ₹ 20,950	-2 -1000.00	13.98	97 48,500	18 9,000	96 48,000
12 Nov	1511.50	43.3 ₹ 21,650	7.1 3550.00	14.45	102 51,000	42 21,000	78 39,000
11 Nov	1493.40	36.9 ₹ 18,450	2.9 1450.00	16.01	17 8,500	6 3,000	36 18,000
10 Nov	1489.30	34 ₹ 17,000	2.4 1200.00	15.31	19 9,500	-3 -1,500	30 15,000
7 Nov	1478.00	31.6 ₹ 15,800	-5.4 -2700.00	15.77	11 5,500	-2 -1,000	32 16,000
6 Nov	1496.10	37 ₹ 18,500	7.95 3975.00	14.60	9 4,500	6 3,000	35 17,500
4 Nov	1473.10	29.35 ₹ 14,675	-5.3 -2650.00	15.91	21 10,500	3 1,500	29 14,500
3 Nov	1484.70	34.65 ₹ 17,325	-3.25 -1625.00	14.63	6 3,000	5 2,500	26 13,000
31 Oct	1486.40	37.9 ₹ 18,950	-1.65 -825.00	-	31 15,500	4 2,000	26 13,000
30 Oct	1488.50	39.55 ₹ 19,775	-5.55 -2775.00	15.36	9 4,500	4 2,000	21 10,500
29 Oct	1504.20	45.1 ₹ 22,550	-12.35 -6175.00	13.90	21 10,500	15 7,500	15 7,500

For Reliance Industries Ltd - strike price 1510 expiring on 30DEC2025

Delta for 1510 CE is 0.92

Historical price for 1510 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 53.2, which was 6.35 higher than the previous day. The implied volatity was 11.11, the open interest changed by -10 which decreased total open position to 275

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 46.7, which was 5.75 higher than the previous day. The implied volatity was 14.42, the open interest changed by -19 which decreased total open position to 285

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 40, which was 2.5 higher than the previous day. The implied volatity was 14.32, the open interest changed by -27 which decreased total open position to 302

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 37.9, which was -9 lower than the previous day. The implied volatity was 12.63, the open interest changed by 47 which increased total open position to 330

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 45.6, which was -3.4 lower than the previous day. The implied volatity was 13.75, the open interest changed by -9 which decreased total open position to 281

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 50.1, which was 8.85 higher than the previous day. The implied volatity was 12.70, the open interest changed by 91 which increased total open position to 290

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 34.4, which was -15.45 lower than the previous day. The implied volatity was 11.53, the open interest changed by 24 which increased total open position to 196

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 50.2, which was -5.45 lower than the previous day. The implied volatity was 15.25, the open interest changed by 5 which increased total open position to 173

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 57.05, which was -15.25 lower than the previous day. The implied volatity was 14.54, the open interest changed by -13 which decreased total open position to 168

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 72, which was -2.2 lower than the previous day. The implied volatity was 13.62, the open interest changed by -89 which decreased total open position to 181

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 74.2, which was -1.05 lower than the previous day. The implied volatity was 11.55, the open interest changed by -16 which decreased total open position to 269

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 72.75, which was -3 lower than the previous day. The implied volatity was 13.61, the open interest changed by 12 which increased total open position to 285

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 76.3, which was 21.85 higher than the previous day. The implied volatity was 12.26, the open interest changed by 2 which increased total open position to 274

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 54.15, which was 0.8 higher than the previous day. The implied volatity was 13.96, the open interest changed by 4 which increased total open position to 272

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 53.6, which was -7 lower than the previous day. The implied volatity was 15.59, the open interest changed by 8 which increased total open position to 267

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 60, which was -4.4 lower than the previous day. The implied volatity was 14.38, the open interest changed by 65 which increased total open position to 260

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 64.5, which was 21.35 higher than the previous day. The implied volatity was 13.98, the open interest changed by -38 which decreased total open position to 207

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 43, which was -2.9 lower than the previous day. The implied volatity was 14.01, the open interest changed by 59 which increased total open position to 245

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 45.3, which was -0.3 lower than the previous day. The implied volatity was 14.57, the open interest changed by 49 which increased total open position to 186

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 45.25, which was 0.4 higher than the previous day. The implied volatity was 14.90, the open interest changed by 42 which increased total open position to 137

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 44.65, which was 3.8 higher than the previous day. The implied volatity was 13.66, the open interest changed by 1 which increased total open position to 97

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 41.9, which was -2 lower than the previous day. The implied volatity was 13.98, the open interest changed by 18 which increased total open position to 96

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 43.3, which was 7.1 higher than the previous day. The implied volatity was 14.45, the open interest changed by 42 which increased total open position to 78

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 36.9, which was 2.9 higher than the previous day. The implied volatity was 16.01, the open interest changed by 6 which increased total open position to 36

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 34, which was 2.4 higher than the previous day. The implied volatity was 15.31, the open interest changed by -3 which decreased total open position to 30

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 31.6, which was -5.4 lower than the previous day. The implied volatity was 15.77, the open interest changed by -2 which decreased total open position to 32

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 37, which was 7.95 higher than the previous day. The implied volatity was 14.60, the open interest changed by 6 which increased total open position to 35

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 29.35, which was -5.3 lower than the previous day. The implied volatity was 15.91, the open interest changed by 3 which increased total open position to 29

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 34.65, which was -3.25 lower than the previous day. The implied volatity was 14.63, the open interest changed by 5 which increased total open position to 26

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 37.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 26

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 39.55, which was -5.55 lower than the previous day. The implied volatity was 15.36, the open interest changed by 4 which increased total open position to 21

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 45.1, which was -12.35 lower than the previous day. The implied volatity was 13.90, the open interest changed by 15 which increased total open position to 15

RELIANCE 30DEC2025 1510 PE
Delta: -0.17 Vega: 0.86 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	4.95 ₹ 2,475	-2.95 -1475.00	16.00	2,063 10,31,500	195 97,500	1,087 5,43,500
11 Dec	1545.00	7.95 ₹ 3,975	-2.55 -1275.00	16.44	3,702 18,51,000	-47 -23,500	892 4,46,000
10 Dec	1536.90	11 ₹ 5,500	-2.25 -1125.00	16.62	3,878 19,39,000	129 64,500	942 4,71,000
9 Dec	1529.40	12.75 ₹ 6,375	2.8 1400.00	17.44	4,461 22,30,500	-178 -89,000	805 4,02,500
8 Dec	1543.00	10.3 ₹ 5,150	0.5 250.00	16.62	5,844 29,22,000	138 69,000	980 4,90,000
5 Dec	1540.60	8.95 ₹ 4,475	-4.35 -2175.00	15.93	5,143 25,71,500	80 40,000	847 4,23,500
4 Dec	1535.60	17.65 ₹ 8,825	6.9 3450.00	17.89	3,042 15,21,000	-45 -22,500	766 3,83,000
3 Dec	1538.80	10.6 ₹ 5,300	1.25 625.00	15.71	1,436 7,18,000	-51 -25,500	812 4,06,000
2 Dec	1546.30	8.8 ₹ 4,400	2.3 1150.00	15.82	1,634 8,17,000	47 23,500	863 4,31,500
1 Dec	1566.10	6.45 ₹ 3,225	-0.65 -325.00	16.55	1,140 5,70,000	-54 -27,000	817 4,08,500
28 Nov	1567.50	6.9 ₹ 3,450	-1.35 -675.00	16.70	1,286 6,43,000	-64 -32,000	888 4,44,000
27 Nov	1563.40	8.4 ₹ 4,200	-0.25 -125.00	17.13	1,107 5,53,500	93 46,500	953 4,76,500
26 Nov	1569.90	8.45 ₹ 4,225	-7.2 -3600.00	17.68	2,461 12,30,500	265 1,32,500	860 4,30,000
25 Nov	1539.70	15.75 ₹ 7,875	-0.2 -100.00	17.79	1,843 9,21,500	130 65,000	623 3,11,500
24 Nov	1535.90	16.1 ₹ 8,050	1.8 900.00	16.93	557 2,78,500	-66 -33,000	497 2,48,500
21 Nov	1546.60	14.85 ₹ 7,425	-0.2 -100.00	17.22	701 3,50,500	88 44,000	563 2,81,500
20 Nov	1549.10	14.75 ₹ 7,375	-9.2 -4600.00	17.93	627 3,13,500	195 97,500	456 2,28,000
19 Nov	1518.90	23.75 ₹ 11,875	-0.45 -225.00	17.47	237 1,18,500	49 24,500	259 1,29,500
18 Nov	1519.40	24.2 ₹ 12,100	-1 -500.00	17.77	283 1,41,500	64 32,000	214 1,07,000
17 Nov	1518.30	24.85 ₹ 12,425	0.4 200.00	17.59	146 73,000	60 30,000	150 75,000
14 Nov	1518.90	24 ₹ 12,000	-3.7 -1850.00	16.87	66 33,000	-12 -6,000	89 44,500
13 Nov	1510.90	27.7 ₹ 13,850	1.05 525.00	17.42	35 17,500	5 2,500	100 50,000
12 Nov	1511.50	26 ₹ 13,000	-8 -4000.00	16.46	85 42,500	43 21,500	94 47,000
11 Nov	1493.40	34 ₹ 17,000	-2.5 -1250.00	16.48	12 6,000	10 5,000	50 25,000
10 Nov	1489.30	36.5 ₹ 18,250	-2.75 -1375.00	16.74	4 2,000	1 500	39 19,500
7 Nov	1478.00	39.25 ₹ 19,625	1.1 550.00	15.51	1 500	0 0	38 19,000
6 Nov	1496.10	38.6 ₹ 19,300	-4.35 -2175.00	18.36	34 17,000	22 11,000	37 18,500
4 Nov	1473.10	42.95 ₹ 21,475	0.9 450.00	14.89	3 1,500	0 0	14 7,000
3 Nov	1484.70	42.05 ₹ 21,025	-0.2 -100.00	18.09	2 1,000	1 500	13 6,500
31 Oct	1486.40	42.25 ₹ 21,125	-1.2 -600.00	-	11 5,500	10 5,000	11 5,500
30 Oct	1488.50	43.45 ₹ 21,725	-21.25 -10625.00	18.93	1 500	0 0	0 0
29 Oct	1504.20	64.7 ₹ 32,350	0 0.00	0.88	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1510 expiring on 30DEC2025

Delta for 1510 PE is -0.17

Historical price for 1510 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 4.95, which was -2.95 lower than the previous day. The implied volatity was 16.00, the open interest changed by 195 which increased total open position to 1087

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 7.95, which was -2.55 lower than the previous day. The implied volatity was 16.44, the open interest changed by -47 which decreased total open position to 892

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 11, which was -2.25 lower than the previous day. The implied volatity was 16.62, the open interest changed by 129 which increased total open position to 942

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 12.75, which was 2.8 higher than the previous day. The implied volatity was 17.44, the open interest changed by -178 which decreased total open position to 805

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 10.3, which was 0.5 higher than the previous day. The implied volatity was 16.62, the open interest changed by 138 which increased total open position to 980

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 8.95, which was -4.35 lower than the previous day. The implied volatity was 15.93, the open interest changed by 80 which increased total open position to 847

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 17.65, which was 6.9 higher than the previous day. The implied volatity was 17.89, the open interest changed by -45 which decreased total open position to 766

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 10.6, which was 1.25 higher than the previous day. The implied volatity was 15.71, the open interest changed by -51 which decreased total open position to 812

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 8.8, which was 2.3 higher than the previous day. The implied volatity was 15.82, the open interest changed by 47 which increased total open position to 863

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 6.45, which was -0.65 lower than the previous day. The implied volatity was 16.55, the open interest changed by -54 which decreased total open position to 817

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 6.9, which was -1.35 lower than the previous day. The implied volatity was 16.70, the open interest changed by -64 which decreased total open position to 888

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 8.4, which was -0.25 lower than the previous day. The implied volatity was 17.13, the open interest changed by 93 which increased total open position to 953

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 8.45, which was -7.2 lower than the previous day. The implied volatity was 17.68, the open interest changed by 265 which increased total open position to 860

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 15.75, which was -0.2 lower than the previous day. The implied volatity was 17.79, the open interest changed by 130 which increased total open position to 623

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 16.1, which was 1.8 higher than the previous day. The implied volatity was 16.93, the open interest changed by -66 which decreased total open position to 497

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 14.85, which was -0.2 lower than the previous day. The implied volatity was 17.22, the open interest changed by 88 which increased total open position to 563

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 14.75, which was -9.2 lower than the previous day. The implied volatity was 17.93, the open interest changed by 195 which increased total open position to 456

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 23.75, which was -0.45 lower than the previous day. The implied volatity was 17.47, the open interest changed by 49 which increased total open position to 259

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 24.2, which was -1 lower than the previous day. The implied volatity was 17.77, the open interest changed by 64 which increased total open position to 214

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 24.85, which was 0.4 higher than the previous day. The implied volatity was 17.59, the open interest changed by 60 which increased total open position to 150

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 24, which was -3.7 lower than the previous day. The implied volatity was 16.87, the open interest changed by -12 which decreased total open position to 89

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 27.7, which was 1.05 higher than the previous day. The implied volatity was 17.42, the open interest changed by 5 which increased total open position to 100

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 26, which was -8 lower than the previous day. The implied volatity was 16.46, the open interest changed by 43 which increased total open position to 94

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 34, which was -2.5 lower than the previous day. The implied volatity was 16.48, the open interest changed by 10 which increased total open position to 50

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 36.5, which was -2.75 lower than the previous day. The implied volatity was 16.74, the open interest changed by 1 which increased total open position to 39

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 39.25, which was 1.1 higher than the previous day. The implied volatity was 15.51, the open interest changed by 0 which decreased total open position to 38

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 38.6, which was -4.35 lower than the previous day. The implied volatity was 18.36, the open interest changed by 22 which increased total open position to 37

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 42.95, which was 0.9 higher than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 14

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 42.05, which was -0.2 lower than the previous day. The implied volatity was 18.09, the open interest changed by 1 which increased total open position to 13

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 42.25, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 43.45, which was -21.25 lower than the previous day. The implied volatity was 18.93, 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 64.7, which was 0 lower than the previous day. The implied volatity was 0.88, 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