RELIANCE

Reliance Industries Ltd

1475.3 +4.70 (0.32%)

L: 1465 H: 1479.9

Back to Option Chain

Historical option data for RELIANCE
09 Jan 2026 04:12 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 27-JAN-2026 1510 CE
Delta: 0.36 Vega: 1.22 Theta: -0.83 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1475.30	15.8 ₹ 7,900	0.5 250.00	20.49	6,616 33,08,000	-160 -80,000	5,086 25,43,000

8 Jan	1470.60	14.75 ₹ 7,375	-15.05 -7525.00	20.46	12,790 63,95,000	1,148 5,74,000	5,222 26,11,000
7 Jan	1504.20	29.35 ₹ 14,675	-4.2 -2100.00	19.65	14,569 72,84,500	82 41,000	4,116 20,58,000
6 Jan	1507.60	33.6 ₹ 16,800	-41.8 -20900.00	20.60	13,989 69,94,500	3,722 18,61,000	3,832 19,16,000
5 Jan	1578.10	76.15 ₹ 38,075	-14.75 -7375.00	8.27	48 24,000	-4 -2,000	110 55,000
2 Jan	1592.30	91.2 ₹ 45,600	12.6 6300.00	-	43 21,500	-2 -1,000	114 57,000
1 Jan	1575.60	77.2 ₹ 38,600	2.5 1250.00	15.14	21 10,500	-2 -1,000	116 58,000
31 Dec	1570.40	74 ₹ 37,000	21.8 10900.00	14.72	70 35,000	7 3,500	118 59,000
30 Dec	1539.80	52.6 ₹ 26,300	-5.15 -2575.00	15.47	70 35,000	24 12,000	110 55,000
29 Dec	1545.60	57.75 ₹ 28,875	-8.8 -4400.00	15.57	26 13,000	12 6,000	86 43,000
26 Dec	1559.20	66.55 ₹ 33,275	-3.1 -1550.00	12.10	6 3,000	0 0	75 37,500
24 Dec	1558.20	70 ₹ 35,000	-15 -7500.00	13.87	16 8,000	6 3,000	76 38,000
23 Dec	1570.70	85 ₹ 42,500	-0.3 -150.00	19.75	3 1,500	0 0	70 35,000
22 Dec	1575.40	85.3 ₹ 42,650	6.35 3175.00	13.76	11 5,500	1 500	68 34,000
19 Dec	1565.10	77.6 ₹ 38,800	11.75 5875.00	14.80	10 5,000	5 2,500	65 32,500
18 Dec	1544.40	65.85 ₹ 32,925	5.25 2625.00	17.66	2 1,000	0 0	60 30,000
17 Dec	1544.40	60.6 ₹ 30,300	-0.4 -200.00	13.31	76 38,000	51 25,500	59 29,500
16 Dec	1542.30	61 ₹ 30,500	-11.5 -5750.00	14.74	2 1,000	1 500	9 4,500
15 Dec	1556.20	72.5 ₹ 36,250	13.5 6750.00	-	0 0	0 0	0 0
12 Dec	1556.50	72.5 ₹ 36,250	13.5 6750.00	14.49	4 2,000	3 1,500	7 3,500
11 Dec	1545.00	59 ₹ 29,500	-6.2 -3100.00	-	0 0	0 0	4 2,000
10 Dec	1536.90	59 ₹ 29,500	-6.2 -3100.00	-	0 0	0 0	4 2,000
9 Dec	1529.40	59 ₹ 29,500	-6.2 -3100.00	-	0 0	0 0	0 0
8 Dec	1543.00	59 ₹ 29,500	-6.2 -3100.00	-	0 0	0 0	4 2,000
5 Dec	1540.60	59 ₹ 29,500	-6.2 -3100.00	7.80	2 1,000	1 500	4 2,000
4 Dec	1535.60	58.9 ₹ 29,450	-27.05 -13525.00	16.09	3 1,500	2 1,000	2 1,000
3 Dec	1538.80	85.95 ₹ 42,975	0 0.00	-	0 0	0 0	0 0
2 Dec	1546.30	85.95 ₹ 42,975	0 0.00	-	0 0	0 0	0 0
1 Dec	1566.10	85.95 ₹ 42,975	0 0.00	-	0 0	0 0	0 0
28 Nov	1567.50	85.95 ₹ 42,975	0 0.00	-	0 0	0 0	0 0
27 Nov	1563.40	85.95 ₹ 42,975	0 0.00	-	0 0	0 0	0 0
26 Nov	1569.90	85.95 ₹ 42,975	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1510 expiring on 27JAN2026

Delta for 1510 CE is 0.36

Historical price for 1510 CE is as follows

On 9 Jan RELIANCE was trading at 1475.30. The strike last trading price was 15.8, which was 0.5 higher than the previous day. The implied volatity was 20.49, the open interest changed by -160 which decreased total open position to 5086

On 8 Jan RELIANCE was trading at 1470.60. The strike last trading price was 14.75, which was -15.05 lower than the previous day. The implied volatity was 20.46, the open interest changed by 1148 which increased total open position to 5222

On 7 Jan RELIANCE was trading at 1504.20. The strike last trading price was 29.35, which was -4.2 lower than the previous day. The implied volatity was 19.65, the open interest changed by 82 which increased total open position to 4116

On 6 Jan RELIANCE was trading at 1507.60. The strike last trading price was 33.6, which was -41.8 lower than the previous day. The implied volatity was 20.60, the open interest changed by 3722 which increased total open position to 3832

On 5 Jan RELIANCE was trading at 1578.10. The strike last trading price was 76.15, which was -14.75 lower than the previous day. The implied volatity was 8.27, the open interest changed by -4 which decreased total open position to 110

On 2 Jan RELIANCE was trading at 1592.30. The strike last trading price was 91.2, which was 12.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 114

On 1 Jan RELIANCE was trading at 1575.60. The strike last trading price was 77.2, which was 2.5 higher than the previous day. The implied volatity was 15.14, the open interest changed by -2 which decreased total open position to 116

On 31 Dec RELIANCE was trading at 1570.40. The strike last trading price was 74, which was 21.8 higher than the previous day. The implied volatity was 14.72, the open interest changed by 7 which increased total open position to 118

On 30 Dec RELIANCE was trading at 1539.80. The strike last trading price was 52.6, which was -5.15 lower than the previous day. The implied volatity was 15.47, the open interest changed by 24 which increased total open position to 110

On 29 Dec RELIANCE was trading at 1545.60. The strike last trading price was 57.75, which was -8.8 lower than the previous day. The implied volatity was 15.57, the open interest changed by 12 which increased total open position to 86

On 26 Dec RELIANCE was trading at 1559.20. The strike last trading price was 66.55, which was -3.1 lower than the previous day. The implied volatity was 12.10, the open interest changed by 0 which decreased total open position to 75

On 24 Dec RELIANCE was trading at 1558.20. The strike last trading price was 70, which was -15 lower than the previous day. The implied volatity was 13.87, the open interest changed by 6 which increased total open position to 76

On 23 Dec RELIANCE was trading at 1570.70. The strike last trading price was 85, which was -0.3 lower than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 70

On 22 Dec RELIANCE was trading at 1575.40. The strike last trading price was 85.3, which was 6.35 higher than the previous day. The implied volatity was 13.76, the open interest changed by 1 which increased total open position to 68

On 19 Dec RELIANCE was trading at 1565.10. The strike last trading price was 77.6, which was 11.75 higher than the previous day. The implied volatity was 14.80, the open interest changed by 5 which increased total open position to 65

On 18 Dec RELIANCE was trading at 1544.40. The strike last trading price was 65.85, which was 5.25 higher than the previous day. The implied volatity was 17.66, the open interest changed by 0 which decreased total open position to 60

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 60.6, which was -0.4 lower than the previous day. The implied volatity was 13.31, the open interest changed by 51 which increased total open position to 59

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 61, which was -11.5 lower than the previous day. The implied volatity was 14.74, the open interest changed by 1 which increased total open position to 9

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 72.5, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 72.5, which was 13.5 higher than the previous day. The implied volatity was 14.49, the open interest changed by 3 which increased total open position to 7

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 59, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 59, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 59, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 59, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 59, which was -6.2 lower than the previous day. The implied volatity was 7.80, the open interest changed by 1 which increased total open position to 4

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 58.9, which was -27.05 lower than the previous day. The implied volatity was 16.09, the open interest changed by 2 which increased total open position to 2

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 85.95, 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 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 85.95, 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 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 85.95, 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 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 85.95, 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 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 85.95, 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 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 85.95, 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 27JAN2026 1510 PE
Delta: -0.62 Vega: 1.25 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1475.30	46.95 ₹ 23,475	-1.1 -550.00	24.20	681 3,40,500	-90 -45,000	2,148 10,74,000
8 Jan	1470.60	47.7 ₹ 23,850	19.2 9600.00	21.68	4,355 21,77,500	-335 -1,67,500	2,238 11,19,000
7 Jan	1504.20	27.95 ₹ 13,975	-0.7 -350.00	21.08	8,644 43,22,000	395 1,97,500	2,574 12,87,000
6 Jan	1507.60	28 ₹ 14,000	23.5 11750.00	21.97	17,844 89,22,000	1,314 6,57,000	2,178 10,89,000
5 Jan	1578.10	4.65 ₹ 2,325	0.8 400.00	18.19	1,816 9,08,000	66 33,000	862 4,31,000
2 Jan	1592.30	3.7 ₹ 1,850	-1.3 -650.00	18.35	1,179 5,89,500	240 1,20,000	802 4,01,000
1 Jan	1575.60	5 ₹ 2,500	-1.3 -650.00	16.78	1,199 5,99,500	36 18,000	561 2,80,500
31 Dec	1570.40	6.3 ₹ 3,150	-5.6 -2800.00	17.26	1,509 7,54,500	93 46,500	524 2,62,000
30 Dec	1539.80	11.5 ₹ 5,750	1 500.00	16.52	1,129 5,64,500	53 26,500	429 2,14,500
29 Dec	1545.60	10.35 ₹ 5,175	2.15 1075.00	16.51	395 1,97,500	69 34,500	376 1,88,000
26 Dec	1559.20	8.25 ₹ 4,125	-0.55 -275.00	16.49	206 1,03,000	-18 -9,000	294 1,47,000
24 Dec	1558.20	8.75 ₹ 4,375	1.35 675.00	16.60	204 1,02,000	52 26,000	312 1,56,000
23 Dec	1570.70	7.4 ₹ 3,700	-0.05 -25.00	16.56	181 90,500	114 57,000	263 1,31,500
22 Dec	1575.40	7.35 ₹ 3,675	-1.65 -825.00	17.42	159 79,500	102 51,000	147 73,500
19 Dec	1565.10	9.1 ₹ 4,550	-4.55 -2275.00	16.64	88 44,000	7 3,500	44 22,000
18 Dec	1544.40	13.65 ₹ 6,825	-0.65 -325.00	16.33	39 19,500	18 9,000	37 18,500
17 Dec	1544.40	14.25 ₹ 7,125	-1.15 -575.00	16.80	6 3,000	1 500	18 9,000
16 Dec	1542.30	15.4 ₹ 7,700	3.1 1550.00	16.65	11 5,500	1 500	15 7,500
15 Dec	1556.20	12.3 ₹ 6,150	-0.7 -350.00	17.11	8 4,000	0 0	14 7,000
12 Dec	1556.50	13 ₹ 6,500	-6 -3000.00	16.77	2 1,000	0 0	14 7,000
11 Dec	1545.00	19 ₹ 9,500	-2 -1000.00	18.34	3 1,500	0 0	13 6,500
10 Dec	1536.90	21 ₹ 10,500	5.7 2850.00	-	0 0	0 0	13 6,500
9 Dec	1529.40	21 ₹ 10,500	5.7 2850.00	17.32	6 3,000	5 2,500	14 7,000
8 Dec	1543.00	15.3 ₹ 7,650	0.1 50.00	15.77	1 500	0 0	9 4,500
5 Dec	1540.60	15.2 ₹ 7,600	-4.4 -2200.00	-	0 0	-1 -500	0 0
4 Dec	1535.60	15.2 ₹ 7,600	-4.4 -2200.00	13.12	1 500	0 0	10 5,000
3 Dec	1538.80	19.6 ₹ 9,800	2.75 1375.00	17.19	3 1,500	2 1,000	9 4,500
2 Dec	1546.30	16.85 ₹ 8,425	-23.6 -11800.00	-	0 0	0 0	0 0
1 Dec	1566.10	16.85 ₹ 8,425	-23.6 -11800.00	-	0 0	0 0	0 0
28 Nov	1567.50	16.85 ₹ 8,425	-23.6 -11800.00	-	0 0	0 0	0 0
27 Nov	1563.40	16.85 ₹ 8,425	-23.6 -11800.00	-	0 0	7 3,500	0 0
26 Nov	1569.90	16.85 ₹ 8,425	-23.6 -11800.00	19.05	7 3,500	3 1,500	3 1,500

For Reliance Industries Ltd - strike price 1510 expiring on 27JAN2026

Delta for 1510 PE is -0.62

Historical price for 1510 PE is as follows

On 9 Jan RELIANCE was trading at 1475.30. The strike last trading price was 46.95, which was -1.1 lower than the previous day. The implied volatity was 24.20, the open interest changed by -90 which decreased total open position to 2148

On 8 Jan RELIANCE was trading at 1470.60. The strike last trading price was 47.7, which was 19.2 higher than the previous day. The implied volatity was 21.68, the open interest changed by -335 which decreased total open position to 2238

On 7 Jan RELIANCE was trading at 1504.20. The strike last trading price was 27.95, which was -0.7 lower than the previous day. The implied volatity was 21.08, the open interest changed by 395 which increased total open position to 2574

On 6 Jan RELIANCE was trading at 1507.60. The strike last trading price was 28, which was 23.5 higher than the previous day. The implied volatity was 21.97, the open interest changed by 1314 which increased total open position to 2178

On 5 Jan RELIANCE was trading at 1578.10. The strike last trading price was 4.65, which was 0.8 higher than the previous day. The implied volatity was 18.19, the open interest changed by 66 which increased total open position to 862

On 2 Jan RELIANCE was trading at 1592.30. The strike last trading price was 3.7, which was -1.3 lower than the previous day. The implied volatity was 18.35, the open interest changed by 240 which increased total open position to 802

On 1 Jan RELIANCE was trading at 1575.60. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 16.78, the open interest changed by 36 which increased total open position to 561

On 31 Dec RELIANCE was trading at 1570.40. The strike last trading price was 6.3, which was -5.6 lower than the previous day. The implied volatity was 17.26, the open interest changed by 93 which increased total open position to 524

On 30 Dec RELIANCE was trading at 1539.80. The strike last trading price was 11.5, which was 1 higher than the previous day. The implied volatity was 16.52, the open interest changed by 53 which increased total open position to 429

On 29 Dec RELIANCE was trading at 1545.60. The strike last trading price was 10.35, which was 2.15 higher than the previous day. The implied volatity was 16.51, the open interest changed by 69 which increased total open position to 376

On 26 Dec RELIANCE was trading at 1559.20. The strike last trading price was 8.25, which was -0.55 lower than the previous day. The implied volatity was 16.49, the open interest changed by -18 which decreased total open position to 294

On 24 Dec RELIANCE was trading at 1558.20. The strike last trading price was 8.75, which was 1.35 higher than the previous day. The implied volatity was 16.60, the open interest changed by 52 which increased total open position to 312

On 23 Dec RELIANCE was trading at 1570.70. The strike last trading price was 7.4, which was -0.05 lower than the previous day. The implied volatity was 16.56, the open interest changed by 114 which increased total open position to 263

On 22 Dec RELIANCE was trading at 1575.40. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by 102 which increased total open position to 147

On 19 Dec RELIANCE was trading at 1565.10. The strike last trading price was 9.1, which was -4.55 lower than the previous day. The implied volatity was 16.64, the open interest changed by 7 which increased total open position to 44

On 18 Dec RELIANCE was trading at 1544.40. The strike last trading price was 13.65, which was -0.65 lower than the previous day. The implied volatity was 16.33, the open interest changed by 18 which increased total open position to 37

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 14.25, which was -1.15 lower than the previous day. The implied volatity was 16.80, the open interest changed by 1 which increased total open position to 18

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 15.4, which was 3.1 higher than the previous day. The implied volatity was 16.65, the open interest changed by 1 which increased total open position to 15

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 12.3, which was -0.7 lower than the previous day. The implied volatity was 17.11, the open interest changed by 0 which decreased total open position to 14

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 13, which was -6 lower than the previous day. The implied volatity was 16.77, the open interest changed by 0 which decreased total open position to 14

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 19, which was -2 lower than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 13

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 21, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 21, which was 5.7 higher than the previous day. The implied volatity was 17.32, the open interest changed by 5 which increased total open position to 14

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 15.3, which was 0.1 higher than the previous day. The implied volatity was 15.77, the open interest changed by 0 which decreased total open position to 9

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 15.2, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 15.2, which was -4.4 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 10

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 19.6, which was 2.75 higher than the previous day. The implied volatity was 17.19, the open interest changed by 2 which increased total open position to 9

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 16.85, which was -23.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 16.85, which was -23.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 16.85, which was -23.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 16.85, which was -23.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 16.85, which was -23.6 lower than the previous day. The implied volatity was 19.05, the open interest changed by 3 which increased total open position to 3

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD