Historical option data for RELIANCE
26 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 1550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.7
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1356.30 | 0.05 | -0.05 (-50.00%) | 147.23 | 61 | -40 | 365 | |||||||||
| 25 May | 1367.00 | 0.1 | 0 (0.00%) | 79.74 | 135 | -89 | 405 | |||||||||
| 22 May | 1354.50 | 0.1 | -0.1 (-50.00%) | 46.09 | 223 | -45 | 565 | |||||||||
| 21 May | 1349.60 | 0.2 | -0.15 (-42.86%) | 47.31 | 218 | -29 | 612 | |||||||||
| 20 May | 1359.70 | 0.3 | -0.05 (-14.29%) | 42.7 | 241 | -64 | 643 | |||||||||
| 19 May | 1322.70 | 0.4 | -0.15 (-27.27%) | 48.98 | 643 | -213 | 709 | |||||||||
| 18 May | 1335.90 | 0.55 | -0.15 (-21.43%) | 45.5 | 577 | -106 | 936 | |||||||||
| 15 May | 1336.40 | 0.75 | -0.1 (-11.76%) | 40.48 | 988 | -111 | 1,042 | |||||||||
| 14 May | 1361.80 | 0.8 | 0 (0.00%) | 34.81 | 453 | -139 | 1,149 | |||||||||
| 13 May | 1358.80 | 0.8 | -0.15 (-15.79%) | 0 | 1,353 | -344 | 1,286 | |||||||||
| 12 May | 1364.00 | 1 | -0.1 (-9.09%) | 32.64 | 1,612 | -171 | 1,615 | |||||||||
| 11 May | 1388.20 | 1.1 | -0.8 (-42.11%) | 0 | 2,732 | -397 | 1,777 | |||||||||
| 8 May | 1435.20 | 1.85 | -0.4 (-17.78%) | 21.2 | 2,463 | 61 | 2,171 | |||||||||
| 7 May | 1436.20 | 2.1 | -0.75 (-26.32%) | 21.28 | 3,234 | 61 | 2,110 | |||||||||
| 6 May | 1437.90 | 2.9 | -1.65 (-36.26%) | 21.83 | 5,263 | 1,296 | 2,048 | |||||||||
| 5 May | 1463.60 | 4.4 | -0.2 (-4.35%) | 19.67 | 3,029 | 17 | 766 | |||||||||
| 4 May | 1463.10 | 5.1 | 1.75 (52.24%) | 19.26 | 3,516 | 357 | 750 | |||||||||
| 30 Apr | 1430.80 | 3.7 | -2.75 (-42.64%) | 20.63 | 710 | 382 | 382 | |||||||||
| 13 Apr | 1315.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1350.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1347.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1304.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1304.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1350.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1369.20 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Reliance Industries Ltd - strike price 1550 expiring on 26MAY2026
Delta for 1550 CE is 0
Historical price for 1550 CE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 147.23, the open interest changed by -40 which decreased total open position to 365
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 79.74, the open interest changed by -89 which decreased total open position to 405
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 46.09, the open interest changed by -45 which decreased total open position to 565
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 47.31, the open interest changed by -29 which decreased total open position to 612
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 42.7, the open interest changed by -64 which decreased total open position to 643
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 48.98, the open interest changed by -213 which decreased total open position to 709
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 45.5, the open interest changed by -106 which decreased total open position to 936
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 40.48, the open interest changed by -111 which decreased total open position to 1042
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 34.81, the open interest changed by -139 which decreased total open position to 1149
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 0, the open interest changed by -344 which decreased total open position to 1286
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 32.64, the open interest changed by -171 which decreased total open position to 1615
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 0, the open interest changed by -397 which decreased total open position to 1777
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 21.2, the open interest changed by 61 which increased total open position to 2171
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 21.28, the open interest changed by 61 which increased total open position to 2110
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 2.9, which was -1.65 lower than the previous day. The implied volatity was 21.83, the open interest changed by 1296 which increased total open position to 2048
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 4.4, which was -0.2 lower than the previous day. The implied volatity was 19.67, the open interest changed by 17 which increased total open position to 766
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 5.1, which was 1.75 higher than the previous day. The implied volatity was 19.26, the open interest changed by 357 which increased total open position to 750
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 3.7, which was -2.75 lower than the previous day. The implied volatity was 20.63, the open interest changed by 382 which increased total open position to 382
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 0, 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 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 0, 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 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1304.60. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1304.70. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1350.50. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1369.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 26-May-2026 1550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -23.4
Gamma: 0.00112
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1356.30 | 197.55 | 6.55 (3.43%) | 289.1 | 25 | 0 | 118 |
| 25 May | 1367.00 | 191 | 1 (0.53%) | 158.63 | 3 | 0 | 118 |
| 22 May | 1354.50 | 190.5 | -12 (-5.93%) | 45.61 | 1 | 0 | 119 |
| 21 May | 1349.60 | 202.5 | 202.5 | - | 0 | 0 | 119 |
| 20 May | 1359.70 | 202.5 | 202.5 | - | 0 | 0 | 119 |
| 19 May | 1322.70 | 202.5 | 202.5 | - | 0 | 0 | 119 |
| 18 May | 1335.90 | 202.5 | 202.5 (0.00%) | - | 0 | 0 | 119 |
| 15 May | 1336.40 | 202.5 | 47.5 (30.65%) | 45.61 | 2 | -2 | 119 |
| 14 May | 1361.80 | 155 | 0 (0.00%) | 0 | 0 | 0 | 121 |
| 13 May | 1358.80 | 155 | 0 (0.00%) | 0 | 0 | 0 | 121 |
| 12 May | 1364.00 | 155 | 49.35 (46.71%) | 0 | 12 | 0 | 121 |
| 11 May | 1388.20 | 106.75 | 1.1 (1.04%) | 0 | 0 | 0 | 121 |
| 8 May | 1435.20 | 106.75 | 106.75 | - | 0 | 0 | 121 |
| 7 May | 1436.20 | 106.75 | 106.75 (20.62%) | 21.95 | 0 | 0 | 121 |
| 6 May | 1437.90 | 106.75 | 18.25 (20.62%) | 21.95 | 88 | 40 | 120 |
| 5 May | 1463.60 | 88.5 | -106.9 (-54.71%) | 21.66 | 117 | 80 | 80 |
| 4 May | 1463.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1430.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1315.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1350.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1347.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1304.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1304.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1350.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1369.20 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1550 expiring on 26MAY2026
Delta for 1550 PE is -0.93
Historical price for 1550 PE is as follows
On 26 May RELIANCE was trading at 1356.30. The strike last trading price was 197.55, which was 6.55 higher than the previous day. The implied volatity was 289.1, the open interest changed by 0 which decreased total open position to 118
On 25 May RELIANCE was trading at 1367.00. The strike last trading price was 191, which was 1 higher than the previous day. The implied volatity was 158.63, the open interest changed by 0 which decreased total open position to 118
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 190.5, which was -12 lower than the previous day. The implied volatity was 45.61, the open interest changed by 0 which decreased total open position to 119
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 202.5, which was 202.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 202.5, which was 202.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 202.5, which was 202.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 202.5, which was 202.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 202.5, which was 47.5 higher than the previous day. The implied volatity was 45.61, the open interest changed by -2 which decreased total open position to 119
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 121
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 121
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 155, which was 49.35 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 121
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 106.75, which was 1.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 121
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 106.75, which was 106.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 106.75, which was 106.75 higher than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 121
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 106.75, which was 18.25 higher than the previous day. The implied volatity was 21.95, the open interest changed by 40 which increased total open position to 120
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 88.5, which was -106.9 lower than the previous day. The implied volatity was 21.66, the open interest changed by 80 which increased total open position to 80
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1430.80. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1315.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 0, 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 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 0, 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 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1304.60. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1304.70. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1350.50. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1369.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
