RELIANCE

Reliance Industries Ltd

1540.6 +5.00 (0.33%)

L: 1520.6 H: 1545.8

Back to Option Chain

Historical option data for RELIANCE
05 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 1550 CE
Delta: 0.55 Vega: 1.60 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1540.60	24 ₹ 12,000	2.35 1175.00	13.24	15,749 78,74,500	-155 -77,500	6,199 30,99,500
4 Dec	1535.60	18.45 ₹ 9,225	-6.1 -3050.00	15.14	17,358 86,79,000	804 4,02,000	6,376 31,88,000
3 Dec	1538.80	24.65 ₹ 12,325	-4.95 -2475.00	14.61	8,233 41,16,500	1,017 5,08,500	5,571 27,85,500
2 Dec	1546.30	30.55 ₹ 15,275	-10.55 -5275.00	14.51	7,402 37,01,000	513 2,56,500	4,533 22,66,500
1 Dec	1566.10	41.8 ₹ 20,900	-1.5 -750.00	14.22	1,741 8,70,500	-222 -1,11,000	4,020 20,10,000
28 Nov	1567.50	43.65 ₹ 21,825	1.25 625.00	13.42	2,603 13,01,500	-176 -88,000	4,244 21,22,000
27 Nov	1563.40	43.05 ₹ 21,525	-2.25 -1125.00	14.09	3,756 18,78,000	-351 -1,75,500	4,433 22,16,500
26 Nov	1569.90	45.4 ₹ 22,700	14.95 7475.00	13.12	14,440 72,20,000	-495 -2,47,500	4,792 23,96,000
25 Nov	1539.70	31.8 ₹ 15,900	1.9 950.00	15.53	15,776 78,88,000	1,339 6,69,500	5,300 26,50,000
24 Nov	1535.90	29.6 ₹ 14,800	-5.65 -2825.00	15.36	6,352 31,76,000	950 4,75,000	3,976 19,88,000
21 Nov	1546.60	35 ₹ 17,500	-4.3 -2150.00	14.77	8,350 41,75,000	-655 -3,27,500	3,014 15,07,000
20 Nov	1549.10	39.4 ₹ 19,700	15.75 7875.00	14.99	6,752 33,76,000	1,233 6,16,500	3,671 18,35,500
19 Nov	1518.90	23.6 ₹ 11,800	-2.35 -1175.00	14.68	1,302 6,51,000	370 1,85,000	2,470 12,35,000
18 Nov	1519.40	25.85 ₹ 12,925	-0.25 -125.00	15.30	2,526 12,63,000	1,541 7,70,500	2,099 10,49,500
17 Nov	1518.30	25.8 ₹ 12,900	0.35 175.00	15.45	576 2,88,000	76 38,000	552 2,76,000
14 Nov	1518.90	24.95 ₹ 12,475	1.55 775.00	14.24	259 1,29,500	99 49,500	506 2,53,000
13 Nov	1510.90	23.5 ₹ 11,750	-1.45 -725.00	14.57	327 1,63,500	20 10,000	445 2,22,500
12 Nov	1511.50	24.85 ₹ 12,425	4.8 2400.00	15.02	462 2,31,000	136 68,000	435 2,17,500
11 Nov	1493.40	20.4 ₹ 10,200	1.35 675.00	16.01	143 71,500	50 25,000	306 1,53,000

10 Nov	1489.30	19.35 ₹ 9,675	2.2 1100.00	15.90	218 1,09,000	114 57,000	256 1,28,000
7 Nov	1478.00	17.5 ₹ 8,750	-4.8 -2400.00	15.96	91 45,500	23 11,500	142 71,000
6 Nov	1496.10	22 ₹ 11,000	5.55 2775.00	15.49	122 61,000	52 26,000	119 59,500
4 Nov	1473.10	16.05 ₹ 8,025	-4.1 -2050.00	15.96	41 20,500	-3 -1,500	67 33,500
3 Nov	1484.70	20.35 ₹ 10,175	-3.1 -1550.00	15.36	28 14,000	7 3,500	69 34,500
31 Oct	1486.40	24 ₹ 12,000	0.5 250.00	-	30 15,000	2 1,000	60 30,000
30 Oct	1488.50	23.5 ₹ 11,750	-5 -2500.00	15.64	22 11,000	11 5,500	58 29,000
29 Oct	1504.20	28.5 ₹ 14,250	-12.7 -6350.00	15.01	58 29,000	47 23,500	47 23,500

For Reliance Industries Ltd - strike price 1550 expiring on 30DEC2025

Delta for 1550 CE is 0.55

Historical price for 1550 CE is as follows

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 24, which was 2.35 higher than the previous day. The implied volatity was 13.24, the open interest changed by -155 which decreased total open position to 6199

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 18.45, which was -6.1 lower than the previous day. The implied volatity was 15.14, the open interest changed by 804 which increased total open position to 6376

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 24.65, which was -4.95 lower than the previous day. The implied volatity was 14.61, the open interest changed by 1017 which increased total open position to 5571

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 30.55, which was -10.55 lower than the previous day. The implied volatity was 14.51, the open interest changed by 513 which increased total open position to 4533

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 41.8, which was -1.5 lower than the previous day. The implied volatity was 14.22, the open interest changed by -222 which decreased total open position to 4020

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 43.65, which was 1.25 higher than the previous day. The implied volatity was 13.42, the open interest changed by -176 which decreased total open position to 4244

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 43.05, which was -2.25 lower than the previous day. The implied volatity was 14.09, the open interest changed by -351 which decreased total open position to 4433

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 45.4, which was 14.95 higher than the previous day. The implied volatity was 13.12, the open interest changed by -495 which decreased total open position to 4792

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 31.8, which was 1.9 higher than the previous day. The implied volatity was 15.53, the open interest changed by 1339 which increased total open position to 5300

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 29.6, which was -5.65 lower than the previous day. The implied volatity was 15.36, the open interest changed by 950 which increased total open position to 3976

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 35, which was -4.3 lower than the previous day. The implied volatity was 14.77, the open interest changed by -655 which decreased total open position to 3014

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 39.4, which was 15.75 higher than the previous day. The implied volatity was 14.99, the open interest changed by 1233 which increased total open position to 3671

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 23.6, which was -2.35 lower than the previous day. The implied volatity was 14.68, the open interest changed by 370 which increased total open position to 2470

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 25.85, which was -0.25 lower than the previous day. The implied volatity was 15.30, the open interest changed by 1541 which increased total open position to 2099

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 25.8, which was 0.35 higher than the previous day. The implied volatity was 15.45, the open interest changed by 76 which increased total open position to 552

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 24.95, which was 1.55 higher than the previous day. The implied volatity was 14.24, the open interest changed by 99 which increased total open position to 506

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 23.5, which was -1.45 lower than the previous day. The implied volatity was 14.57, the open interest changed by 20 which increased total open position to 445

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 24.85, which was 4.8 higher than the previous day. The implied volatity was 15.02, the open interest changed by 136 which increased total open position to 435

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 20.4, which was 1.35 higher than the previous day. The implied volatity was 16.01, the open interest changed by 50 which increased total open position to 306

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 19.35, which was 2.2 higher than the previous day. The implied volatity was 15.90, the open interest changed by 114 which increased total open position to 256

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 17.5, which was -4.8 lower than the previous day. The implied volatity was 15.96, the open interest changed by 23 which increased total open position to 142

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 22, which was 5.55 higher than the previous day. The implied volatity was 15.49, the open interest changed by 52 which increased total open position to 119

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 16.05, which was -4.1 lower than the previous day. The implied volatity was 15.96, the open interest changed by -3 which decreased total open position to 67

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 20.35, which was -3.1 lower than the previous day. The implied volatity was 15.36, the open interest changed by 7 which increased total open position to 69

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 24, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 60

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 23.5, which was -5 lower than the previous day. The implied volatity was 15.64, the open interest changed by 11 which increased total open position to 58

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 28.5, which was -12.7 lower than the previous day. The implied volatity was 15.01, the open interest changed by 47 which increased total open position to 47

RELIANCE 30DEC2025 1550 PE
Delta: -0.46 Vega: 1.60 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1540.60	22.7 ₹ 11,350	-6.1 -3050.00	15.66	3,759 18,79,500	-147 -73,500	3,819 19,09,500
4 Dec	1535.60	37.6 ₹ 18,800	12.05 6025.00	18.55	8,924 44,62,000	193 96,500	3,961 19,80,500
3 Dec	1538.80	25.3 ₹ 12,650	2.95 1475.00	15.31	4,727 23,63,500	153 76,500	3,768 18,84,000
2 Dec	1546.30	21.4 ₹ 10,700	5.9 2950.00	15.52	7,043 35,21,500	-521 -2,60,500	3,618 18,09,000
1 Dec	1566.10	15.55 ₹ 7,775	-0.95 -475.00	15.80	3,596 17,98,000	-131 -65,500	4,143 20,71,500
28 Nov	1567.50	15.95 ₹ 7,975	-2.15 -1075.00	16.03	5,205 26,02,500	-113 -56,500	4,273 21,36,500
27 Nov	1563.40	18 ₹ 9,000	-0.2 -100.00	16.25	5,239 26,19,500	186 93,000	4,380 21,90,000
26 Nov	1569.90	18.15 ₹ 9,075	-13.55 -6775.00	17.11	9,610 48,05,000	1,346 6,73,000	4,193 20,96,500
25 Nov	1539.70	31.5 ₹ 15,750	-0.45 -225.00	17.82	9,390 46,95,000	949 4,74,500	2,837 14,18,500
24 Nov	1535.90	31.8 ₹ 15,900	2.9 1450.00	16.57	3,060 15,30,000	319 1,59,500	1,888 9,44,000
21 Nov	1546.60	29.6 ₹ 14,800	0.4 200.00	17.17	3,385 16,92,500	515 2,57,500	1,568 7,84,000
20 Nov	1549.10	29.05 ₹ 14,525	-14.85 -7425.00	18.02	2,054 10,27,000	696 3,48,000	1,031 5,15,500
19 Nov	1518.90	43.75 ₹ 21,875	-0.4 -200.00	17.89	345 1,72,500	180 90,000	335 1,67,500
18 Nov	1519.40	44.1 ₹ 22,050	-0.6 -300.00	18.23	164 82,000	77 38,500	154 77,000
17 Nov	1518.30	45.15 ₹ 22,575	1.1 550.00	18.12	50 25,000	28 14,000	76 38,000
14 Nov	1518.90	44.2 ₹ 22,100	-4.35 -2175.00	17.46	17 8,500	-1 -500	47 23,500
13 Nov	1510.90	48.55 ₹ 24,275	2.4 1200.00	17.84	27 13,500	11 5,500	48 24,000
12 Nov	1511.50	47 ₹ 23,500	-41.05 -20525.00	16.97	59 29,500	36 18,000	36 18,000
11 Nov	1493.40	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1550 expiring on 30DEC2025

Delta for 1550 PE is -0.46

Historical price for 1550 PE is as follows

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 22.7, which was -6.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by -147 which decreased total open position to 3819

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 37.6, which was 12.05 higher than the previous day. The implied volatity was 18.55, the open interest changed by 193 which increased total open position to 3961

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 25.3, which was 2.95 higher than the previous day. The implied volatity was 15.31, the open interest changed by 153 which increased total open position to 3768

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 21.4, which was 5.9 higher than the previous day. The implied volatity was 15.52, the open interest changed by -521 which decreased total open position to 3618

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 15.55, which was -0.95 lower than the previous day. The implied volatity was 15.80, the open interest changed by -131 which decreased total open position to 4143

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 15.95, which was -2.15 lower than the previous day. The implied volatity was 16.03, the open interest changed by -113 which decreased total open position to 4273

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 18, which was -0.2 lower than the previous day. The implied volatity was 16.25, the open interest changed by 186 which increased total open position to 4380

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 18.15, which was -13.55 lower than the previous day. The implied volatity was 17.11, the open interest changed by 1346 which increased total open position to 4193

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 31.5, which was -0.45 lower than the previous day. The implied volatity was 17.82, the open interest changed by 949 which increased total open position to 2837

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 31.8, which was 2.9 higher than the previous day. The implied volatity was 16.57, the open interest changed by 319 which increased total open position to 1888

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 29.6, which was 0.4 higher than the previous day. The implied volatity was 17.17, the open interest changed by 515 which increased total open position to 1568

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 29.05, which was -14.85 lower than the previous day. The implied volatity was 18.02, the open interest changed by 696 which increased total open position to 1031

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 43.75, which was -0.4 lower than the previous day. The implied volatity was 17.89, the open interest changed by 180 which increased total open position to 335

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 44.1, which was -0.6 lower than the previous day. The implied volatity was 18.23, the open interest changed by 77 which increased total open position to 154

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 45.15, which was 1.1 higher than the previous day. The implied volatity was 18.12, the open interest changed by 28 which increased total open position to 76

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 44.2, which was -4.35 lower than the previous day. The implied volatity was 17.46, the open interest changed by -1 which decreased total open position to 47

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 48.55, which was 2.4 higher than the previous day. The implied volatity was 17.84, the open interest changed by 11 which increased total open position to 48

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 47, which was -41.05 lower than the previous day. The implied volatity was 16.97, the open interest changed by 36 which increased total open position to 36

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 88.05, 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 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 88.05, 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 Nov RELIANCE was trading at 1478.00. The strike last trading price was 88.05, 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 Nov RELIANCE was trading at 1496.10. The strike last trading price was 88.05, 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 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 88.05, 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 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 88.05, 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 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 88.05, 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 Oct RELIANCE was trading at 1488.50. The strike last trading price was 88.05, 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 88.05, 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

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