RELIANCE

Reliance Industries Ltd

1507.6 -70.50 (-4.47%)

L: 1496.3 H: 1569

Back to Option Chain

Historical option data for RELIANCE
06 Jan 2026 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 27-JAN-2026 1550 CE
Delta: 0.33 Vega: 1.32 Theta: -0.75 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	1507.60	15.25 ₹ 7,625	-27.95 -13975.00	19.54	53,850 2,69,25,000	13,656 68,28,000	15,420 77,10,000
5 Jan	1578.10	43.2 ₹ 21,600	-13.15 -6575.00	12.98	1,440 7,20,000	35 17,500	1,764 8,82,000
2 Jan	1592.30	56 ₹ 28,000	10 5000.00	10.79	1,594 7,97,000	-346 -1,73,000	1,731 8,65,500
1 Jan	1575.60	45.2 ₹ 22,600	1.75 875.00	14.87	1,853 9,26,500	-322 -1,61,000	2,077 10,38,500
31 Dec	1570.40	42.75 ₹ 21,375	14.8 7400.00	14.60	8,045 40,22,500	-665 -3,32,500	2,405 12,02,500
30 Dec	1539.80	28.8 ₹ 14,400	-2.35 -1175.00	16.24	7,955 39,77,500	1,123 5,61,500	3,060 15,30,000

29 Dec	1545.60	31.55 ₹ 15,775	-7.8 -3900.00	15.47	2,748 13,74,000	535 2,67,500	1,940 9,70,000
26 Dec	1559.20	39.25 ₹ 19,625	-1.45 -725.00	14.11	914 4,57,000	398 1,99,000	1,403 7,01,500
24 Dec	1558.20	41.3 ₹ 20,650	-8.2 -4100.00	14.32	1,061 5,30,500	306 1,53,000	1,005 5,02,500
23 Dec	1570.70	49.3 ₹ 24,650	-2.8 -1400.00	15.32	444 2,22,000	55 27,500	689 3,44,500
22 Dec	1575.40	52.9 ₹ 26,450	5.6 2800.00	13.67	277 1,38,500	15 7,500	636 3,18,000
19 Dec	1565.10	47.7 ₹ 23,850	11.6 5800.00	14.55	899 4,49,500	169 84,500	623 3,11,500
18 Dec	1544.40	36.15 ₹ 18,075	-1.05 -525.00	15.10	475 2,37,500	74 37,000	456 2,28,000
17 Dec	1544.40	37.95 ₹ 18,975	1.35 675.00	15.24	195 97,500	35 17,500	380 1,90,000
16 Dec	1542.30	37.3 ₹ 18,650	-6.25 -3125.00	15.83	278 1,39,000	156 78,000	343 1,71,500
15 Dec	1556.20	44.55 ₹ 22,275	0.55 275.00	14.34	166 83,000	33 16,500	187 93,500
12 Dec	1556.50	42.8 ₹ 21,400	3.5 1750.00	13.48	165 82,500	-7 -3,500	156 78,000
11 Dec	1545.00	39.6 ₹ 19,800	3.35 1675.00	14.91	135 67,500	14 7,000	161 80,500
10 Dec	1536.90	35 ₹ 17,500	0.85 425.00	14.94	63 31,500	3 1,500	148 74,000
9 Dec	1529.40	34.6 ₹ 17,300	-6.35 -3175.00	14.77	74 37,000	32 16,000	145 72,500
8 Dec	1543.00	40.4 ₹ 20,200	-2.7 -1350.00	15.29	69 34,500	12 6,000	112 56,000
5 Dec	1540.60	43.2 ₹ 21,600	4.45 2225.00	14.59	68 34,000	4 2,000	100 50,000
4 Dec	1535.60	36.35 ₹ 18,175	-5.95 -2975.00	15.80	84 42,000	5 2,500	94 47,000
3 Dec	1538.80	42.3 ₹ 21,150	-5.7 -2850.00	15.09	47 23,500	21 10,500	89 44,500
2 Dec	1546.30	49.3 ₹ 24,650	-14.3 -7150.00	15.54	74 37,000	60 30,000	67 33,500
1 Dec	1566.10	63.6 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
28 Nov	1567.50	63.6 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
27 Nov	1563.40	63.6 ₹ 31,800	0 0.00	15.59	2 1,000	1 500	8 4,000
26 Nov	1569.90	63.6 ₹ 31,800	-0.65 -325.00	14.26	7 3,500	5 2,500	5 2,500

For Reliance Industries Ltd - strike price 1550 expiring on 27JAN2026

Delta for 1550 CE is 0.33

Historical price for 1550 CE is as follows

On 6 Jan RELIANCE was trading at 1507.60. The strike last trading price was 15.25, which was -27.95 lower than the previous day. The implied volatity was 19.54, the open interest changed by 13656 which increased total open position to 15420

On 5 Jan RELIANCE was trading at 1578.10. The strike last trading price was 43.2, which was -13.15 lower than the previous day. The implied volatity was 12.98, the open interest changed by 35 which increased total open position to 1764

On 2 Jan RELIANCE was trading at 1592.30. The strike last trading price was 56, which was 10 higher than the previous day. The implied volatity was 10.79, the open interest changed by -346 which decreased total open position to 1731

On 1 Jan RELIANCE was trading at 1575.60. The strike last trading price was 45.2, which was 1.75 higher than the previous day. The implied volatity was 14.87, the open interest changed by -322 which decreased total open position to 2077

On 31 Dec RELIANCE was trading at 1570.40. The strike last trading price was 42.75, which was 14.8 higher than the previous day. The implied volatity was 14.60, the open interest changed by -665 which decreased total open position to 2405

On 30 Dec RELIANCE was trading at 1539.80. The strike last trading price was 28.8, which was -2.35 lower than the previous day. The implied volatity was 16.24, the open interest changed by 1123 which increased total open position to 3060

On 29 Dec RELIANCE was trading at 1545.60. The strike last trading price was 31.55, which was -7.8 lower than the previous day. The implied volatity was 15.47, the open interest changed by 535 which increased total open position to 1940

On 26 Dec RELIANCE was trading at 1559.20. The strike last trading price was 39.25, which was -1.45 lower than the previous day. The implied volatity was 14.11, the open interest changed by 398 which increased total open position to 1403

On 24 Dec RELIANCE was trading at 1558.20. The strike last trading price was 41.3, which was -8.2 lower than the previous day. The implied volatity was 14.32, the open interest changed by 306 which increased total open position to 1005

On 23 Dec RELIANCE was trading at 1570.70. The strike last trading price was 49.3, which was -2.8 lower than the previous day. The implied volatity was 15.32, the open interest changed by 55 which increased total open position to 689

On 22 Dec RELIANCE was trading at 1575.40. The strike last trading price was 52.9, which was 5.6 higher than the previous day. The implied volatity was 13.67, the open interest changed by 15 which increased total open position to 636

On 19 Dec RELIANCE was trading at 1565.10. The strike last trading price was 47.7, which was 11.6 higher than the previous day. The implied volatity was 14.55, the open interest changed by 169 which increased total open position to 623

On 18 Dec RELIANCE was trading at 1544.40. The strike last trading price was 36.15, which was -1.05 lower than the previous day. The implied volatity was 15.10, the open interest changed by 74 which increased total open position to 456

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 37.95, which was 1.35 higher than the previous day. The implied volatity was 15.24, the open interest changed by 35 which increased total open position to 380

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 37.3, which was -6.25 lower than the previous day. The implied volatity was 15.83, the open interest changed by 156 which increased total open position to 343

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 44.55, which was 0.55 higher than the previous day. The implied volatity was 14.34, the open interest changed by 33 which increased total open position to 187

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 42.8, which was 3.5 higher than the previous day. The implied volatity was 13.48, the open interest changed by -7 which decreased total open position to 156

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 39.6, which was 3.35 higher than the previous day. The implied volatity was 14.91, the open interest changed by 14 which increased total open position to 161

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 35, which was 0.85 higher than the previous day. The implied volatity was 14.94, the open interest changed by 3 which increased total open position to 148

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 34.6, which was -6.35 lower than the previous day. The implied volatity was 14.77, the open interest changed by 32 which increased total open position to 145

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 40.4, which was -2.7 lower than the previous day. The implied volatity was 15.29, the open interest changed by 12 which increased total open position to 112

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 43.2, which was 4.45 higher than the previous day. The implied volatity was 14.59, the open interest changed by 4 which increased total open position to 100

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 36.35, which was -5.95 lower than the previous day. The implied volatity was 15.80, the open interest changed by 5 which increased total open position to 94

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 42.3, which was -5.7 lower than the previous day. The implied volatity was 15.09, the open interest changed by 21 which increased total open position to 89

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 49.3, which was -14.3 lower than the previous day. The implied volatity was 15.54, the open interest changed by 60 which increased total open position to 67

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 63.6, 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 63.6, 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 63.6, which was 0 lower than the previous day. The implied volatity was 15.59, the open interest changed by 1 which increased total open position to 8

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 63.6, which was -0.65 lower than the previous day. The implied volatity was 14.26, the open interest changed by 5 which increased total open position to 5

RELIANCE 27JAN2026 1550 PE
Delta: -0.65 Vega: 1.34 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	1507.60	49.85 ₹ 24,925	37.9 18950.00	21.34	13,139 65,69,500	-541 -2,70,500	3,478 17,39,000
5 Jan	1578.10	12.2 ₹ 6,100	3.05 1525.00	17.35	7,595 37,97,500	781 3,90,500	4,034 20,17,000
2 Jan	1592.30	9.05 ₹ 4,525	-3.45 -1725.00	17.17	4,653 23,26,500	144 72,000	3,269 16,34,500
1 Jan	1575.60	12.75 ₹ 6,375	-2.5 -1250.00	15.88	5,098 25,49,000	132 66,000	3,125 15,62,500
31 Dec	1570.40	15.25 ₹ 7,625	-11.55 -5775.00	16.53	8,050 40,25,000	835 4,17,500	3,046 15,23,000
30 Dec	1539.80	26 ₹ 13,000	2.15 1075.00	16.11	4,954 24,77,000	910 4,55,000	2,216 11,08,000
29 Dec	1545.60	23.45 ₹ 11,725	4.45 2225.00	15.98	2,406 12,03,000	286 1,43,000	1,312 6,56,000
26 Dec	1559.20	19.4 ₹ 9,700	-0.55 -275.00	16.24	990 4,95,000	184 92,000	1,026 5,13,000
24 Dec	1558.20	19.6 ₹ 9,800	3.1 1550.00	16.23	1,145 5,72,500	35 17,500	842 4,21,000
23 Dec	1570.70	16.55 ₹ 8,275	0.55 275.00	15.92	755 3,77,500	-59 -29,500	808 4,04,000
22 Dec	1575.40	15.7 ₹ 7,850	-3.4 -1700.00	16.70	659 3,29,500	116 58,000	856 4,28,000
19 Dec	1565.10	18.85 ₹ 9,425	-8.25 -4125.00	15.91	964 4,82,000	215 1,07,500	738 3,69,000
18 Dec	1544.40	27.1 ₹ 13,550	-1.05 -525.00	15.77	117 58,500	54 27,000	524 2,62,000
17 Dec	1544.40	28.15 ₹ 14,075	-1.45 -725.00	16.52	67 33,500	9 4,500	470 2,35,000
16 Dec	1542.30	30.3 ₹ 15,150	6.2 3100.00	16.52	117 58,500	3 1,500	456 2,28,000
15 Dec	1556.20	23.5 ₹ 11,750	-1.05 -525.00	16.38	133 66,500	60 30,000	453 2,26,500
12 Dec	1556.50	24.85 ₹ 12,425	-5.35 -2675.00	16.23	114 57,000	10 5,000	394 1,97,000
11 Dec	1545.00	30 ₹ 15,000	-4.95 -2475.00	16.39	91 45,500	9 4,500	383 1,91,500
10 Dec	1536.90	35.85 ₹ 17,925	-3.2 -1600.00	17.01	40 20,000	0 0	371 1,85,500
9 Dec	1529.40	39.05 ₹ 19,525	5.65 2825.00	18.13	96 48,000	30 15,000	371 1,85,500
8 Dec	1543.00	34.2 ₹ 17,100	1.45 725.00	17.42	259 1,29,500	188 94,000	341 1,70,500
5 Dec	1540.60	32.75 ₹ 16,375	-6.3 -3150.00	17.42	56 28,000	20 10,000	151 75,500
4 Dec	1535.60	44.95 ₹ 22,475	10.45 5225.00	18.78	52 26,000	23 11,500	129 64,500
3 Dec	1538.80	34 ₹ 17,000	3.3 1650.00	16.78	33 16,500	13 6,500	105 52,500
2 Dec	1546.30	29.85 ₹ 14,925	6.55 3275.00	16.59	66 33,000	40 20,000	91 45,500
1 Dec	1566.10	23.3 ₹ 11,650	-2.4 -1200.00	16.56	31 15,500	5 2,500	51 25,500
28 Nov	1567.50	25.4 ₹ 12,700	-2.1 -1050.00	17.61	51 25,500	14 7,000	47 23,500
27 Nov	1563.40	27.5 ₹ 13,750	-1.75 -875.00	17.82	27 13,500	19 9,500	29 14,500
26 Nov	1569.90	29.25 ₹ 14,625	-29.1 -14550.00	19.17	10 5,000	4 2,000	4 2,000

For Reliance Industries Ltd - strike price 1550 expiring on 27JAN2026

Delta for 1550 PE is -0.65

Historical price for 1550 PE is as follows

On 6 Jan RELIANCE was trading at 1507.60. The strike last trading price was 49.85, which was 37.9 higher than the previous day. The implied volatity was 21.34, the open interest changed by -541 which decreased total open position to 3478

On 5 Jan RELIANCE was trading at 1578.10. The strike last trading price was 12.2, which was 3.05 higher than the previous day. The implied volatity was 17.35, the open interest changed by 781 which increased total open position to 4034

On 2 Jan RELIANCE was trading at 1592.30. The strike last trading price was 9.05, which was -3.45 lower than the previous day. The implied volatity was 17.17, the open interest changed by 144 which increased total open position to 3269

On 1 Jan RELIANCE was trading at 1575.60. The strike last trading price was 12.75, which was -2.5 lower than the previous day. The implied volatity was 15.88, the open interest changed by 132 which increased total open position to 3125

On 31 Dec RELIANCE was trading at 1570.40. The strike last trading price was 15.25, which was -11.55 lower than the previous day. The implied volatity was 16.53, the open interest changed by 835 which increased total open position to 3046

On 30 Dec RELIANCE was trading at 1539.80. The strike last trading price was 26, which was 2.15 higher than the previous day. The implied volatity was 16.11, the open interest changed by 910 which increased total open position to 2216

On 29 Dec RELIANCE was trading at 1545.60. The strike last trading price was 23.45, which was 4.45 higher than the previous day. The implied volatity was 15.98, the open interest changed by 286 which increased total open position to 1312

On 26 Dec RELIANCE was trading at 1559.20. The strike last trading price was 19.4, which was -0.55 lower than the previous day. The implied volatity was 16.24, the open interest changed by 184 which increased total open position to 1026

On 24 Dec RELIANCE was trading at 1558.20. The strike last trading price was 19.6, which was 3.1 higher than the previous day. The implied volatity was 16.23, the open interest changed by 35 which increased total open position to 842

On 23 Dec RELIANCE was trading at 1570.70. The strike last trading price was 16.55, which was 0.55 higher than the previous day. The implied volatity was 15.92, the open interest changed by -59 which decreased total open position to 808

On 22 Dec RELIANCE was trading at 1575.40. The strike last trading price was 15.7, which was -3.4 lower than the previous day. The implied volatity was 16.70, the open interest changed by 116 which increased total open position to 856

On 19 Dec RELIANCE was trading at 1565.10. The strike last trading price was 18.85, which was -8.25 lower than the previous day. The implied volatity was 15.91, the open interest changed by 215 which increased total open position to 738

On 18 Dec RELIANCE was trading at 1544.40. The strike last trading price was 27.1, which was -1.05 lower than the previous day. The implied volatity was 15.77, the open interest changed by 54 which increased total open position to 524

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 28.15, which was -1.45 lower than the previous day. The implied volatity was 16.52, the open interest changed by 9 which increased total open position to 470

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 30.3, which was 6.2 higher than the previous day. The implied volatity was 16.52, the open interest changed by 3 which increased total open position to 456

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 23.5, which was -1.05 lower than the previous day. The implied volatity was 16.38, the open interest changed by 60 which increased total open position to 453

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 24.85, which was -5.35 lower than the previous day. The implied volatity was 16.23, the open interest changed by 10 which increased total open position to 394

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 30, which was -4.95 lower than the previous day. The implied volatity was 16.39, the open interest changed by 9 which increased total open position to 383

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 35.85, which was -3.2 lower than the previous day. The implied volatity was 17.01, the open interest changed by 0 which decreased total open position to 371

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 39.05, which was 5.65 higher than the previous day. The implied volatity was 18.13, the open interest changed by 30 which increased total open position to 371

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 34.2, which was 1.45 higher than the previous day. The implied volatity was 17.42, the open interest changed by 188 which increased total open position to 341

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 32.75, which was -6.3 lower than the previous day. The implied volatity was 17.42, the open interest changed by 20 which increased total open position to 151

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 44.95, which was 10.45 higher than the previous day. The implied volatity was 18.78, the open interest changed by 23 which increased total open position to 129

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 34, which was 3.3 higher than the previous day. The implied volatity was 16.78, the open interest changed by 13 which increased total open position to 105

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 29.85, which was 6.55 higher than the previous day. The implied volatity was 16.59, the open interest changed by 40 which increased total open position to 91

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 23.3, which was -2.4 lower than the previous day. The implied volatity was 16.56, the open interest changed by 5 which increased total open position to 51

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 25.4, which was -2.1 lower than the previous day. The implied volatity was 17.61, the open interest changed by 14 which increased total open position to 47

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 27.5, which was -1.75 lower than the previous day. The implied volatity was 17.82, the open interest changed by 19 which increased total open position to 29

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 29.25, which was -29.1 lower than the previous day. The implied volatity was 19.17, the open interest changed by 4 which increased total open position to 4

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