RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
09 Apr 2026 04:13 PM IST
| RELIANCE 28-Apr-2026 (19d) 1550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.21
Theta: -0.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1330.00 | 1.15 | -0.2 | 33.72 | 853 | -239 | 1,376 | |||||||||
| 8 Apr | 1347.80 | 1.25 | 0.2 | 30.51 | 1,128 | 48 | 1,609 | |||||||||
| 7 Apr | 1304.60 | 1.05 | -0.3 | 34.62 | 1,158 | 145 | 1,562 | |||||||||
| 6 Apr | 1304.70 | 1.25 | -0.75 | 34.92 | 2,381 | -206 | 1,360 | |||||||||
| 2 Apr | 1350.50 | 2.05 | -0.9 | 28.81 | 1,106 | 40 | 1,566 | |||||||||
| 1 Apr | 1369.20 | 3 | -0.35 | 27.93 | 1,321 | 280 | 1,526 | |||||||||
| 30 Mar | 1343.90 | 3.4 | -0.7 | 30.52 | 1,225 | 283 | 1,233 | |||||||||
| 27 Mar | 1348.10 | 3.85 | -2.25 | 29.77 | 1,455 | 108 | 942 | |||||||||
| 25 Mar | 1413.10 | 6.3 | -1.75 | 23.25 | 1,431 | 223 | 834 | |||||||||
| 24 Mar | 1411.80 | 8.4 | -0.95 | 24.98 | 563 | 24 | 604 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1407.80 | 9.4 | 0.9 | 26.99 | 870 | 41 | 585 | |||||||||
| 20 Mar | 1414.40 | 8.45 | 1.7 | 23.5 | 763 | 136 | 544 | |||||||||
| 19 Mar | 1384.80 | 6.9 | -0.3 | 24.63 | 478 | -31 | 409 | |||||||||
| 18 Mar | 1408.10 | 7.15 | -0.45 | 22.53 | 114 | 35 | 440 | |||||||||
| 17 Mar | 1397.60 | 7.5 | -1.25 | 24.18 | 122 | 36 | 404 | |||||||||
| 16 Mar | 1395.10 | 9.15 | -0.3 | 25.48 | 126 | 62 | 368 | |||||||||
| 13 Mar | 1380.70 | 8.95 | -1.1 | 25.86 | 147 | 10 | 306 | |||||||||
| 12 Mar | 1392.20 | 9.2 | -0.95 | 24.74 | 299 | 67 | 297 | |||||||||
| 11 Mar | 1390.20 | 9.65 | -1.2 | 25.23 | 404 | 53 | 230 | |||||||||
| 10 Mar | 1408.80 | 10.8 | -4.45 | 22.71 | 68 | 35 | 175 | |||||||||
| 9 Mar | 1424.00 | 13.75 | 3.5 | 23.46 | 238 | 97 | 139 | |||||||||
| 6 Mar | 1404.80 | 10.25 | 3.3 | 21.74 | 64 | 20 | 42 | |||||||||
| 5 Mar | 1389.40 | 6.95 | 0.95 | 21.3 | 7 | 1 | 21 | |||||||||
| 4 Mar | 1345.00 | 6 | -1.65 | - | 23 | 0 | 20 | |||||||||
| 2 Mar | 1358.00 | 6 | -1.65 | 22.61 | 23 | 4 | 21 | |||||||||
| 27 Feb | 1393.90 | 7.5 | -0.9 | 19.49 | 17 | 7 | 17 | |||||||||
| 26 Feb | 1406.80 | 8.4 | -0.35 | 18.39 | 8 | 6 | 9 | |||||||||
| 25 Feb | 1398.50 | 8.7 | -13.85 | 19.34 | 5 | 2 | 2 | |||||||||
For Reliance Industries Ltd - strike price 1550 expiring on 28APR2026
Delta for 1550 CE is 0.03
Historical price for 1550 CE is as follows
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 33.72, the open interest changed by -239 which decreased total open position to 1376
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 30.51, the open interest changed by 48 which increased total open position to 1609
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 34.62, the open interest changed by 145 which increased total open position to 1562
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 34.92, the open interest changed by -206 which decreased total open position to 1360
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 2.05, which was -0.9 lower than the previous day. The implied volatity was 28.81, the open interest changed by 40 which increased total open position to 1566
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 27.93, the open interest changed by 280 which increased total open position to 1526
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 3.4, which was -0.7 lower than the previous day. The implied volatity was 30.52, the open interest changed by 283 which increased total open position to 1233
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 3.85, which was -2.25 lower than the previous day. The implied volatity was 29.77, the open interest changed by 108 which increased total open position to 942
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 6.3, which was -1.75 lower than the previous day. The implied volatity was 23.25, the open interest changed by 223 which increased total open position to 834
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 8.4, which was -0.95 lower than the previous day. The implied volatity was 24.98, the open interest changed by 24 which increased total open position to 604
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 9.4, which was 0.9 higher than the previous day. The implied volatity was 26.99, the open interest changed by 41 which increased total open position to 585
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 8.45, which was 1.7 higher than the previous day. The implied volatity was 23.5, the open interest changed by 136 which increased total open position to 544
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 6.9, which was -0.3 lower than the previous day. The implied volatity was 24.63, the open interest changed by -31 which decreased total open position to 409
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 7.15, which was -0.45 lower than the previous day. The implied volatity was 22.53, the open interest changed by 35 which increased total open position to 440
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 7.5, which was -1.25 lower than the previous day. The implied volatity was 24.18, the open interest changed by 36 which increased total open position to 404
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 9.15, which was -0.3 lower than the previous day. The implied volatity was 25.48, the open interest changed by 62 which increased total open position to 368
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 8.95, which was -1.1 lower than the previous day. The implied volatity was 25.86, the open interest changed by 10 which increased total open position to 306
On 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 9.2, which was -0.95 lower than the previous day. The implied volatity was 24.74, the open interest changed by 67 which increased total open position to 297
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 9.65, which was -1.2 lower than the previous day. The implied volatity was 25.23, the open interest changed by 53 which increased total open position to 230
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 10.8, which was -4.45 lower than the previous day. The implied volatity was 22.71, the open interest changed by 35 which increased total open position to 175
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 13.75, which was 3.5 higher than the previous day. The implied volatity was 23.46, the open interest changed by 97 which increased total open position to 139
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 10.25, which was 3.3 higher than the previous day. The implied volatity was 21.74, the open interest changed by 20 which increased total open position to 42
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 6.95, which was 0.95 higher than the previous day. The implied volatity was 21.3, the open interest changed by 1 which increased total open position to 21
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was 22.61, the open interest changed by 4 which increased total open position to 21
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 7.5, which was -0.9 lower than the previous day. The implied volatity was 19.49, the open interest changed by 7 which increased total open position to 17
On 26 Feb RELIANCE was trading at 1406.80. The strike last trading price was 8.4, which was -0.35 lower than the previous day. The implied volatity was 18.39, the open interest changed by 6 which increased total open position to 9
On 25 Feb RELIANCE was trading at 1398.50. The strike last trading price was 8.7, which was -13.85 lower than the previous day. The implied volatity was 19.34, the open interest changed by 2 which increased total open position to 2
| RELIANCE 28-Apr-2026 (19d) 1550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1330.00 | 126.05 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1347.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1304.60 | 126.05 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1304.70 | 126.05 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1350.50 | 126.05 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1369.20 | 126.05 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1343.90 | 126.05 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1348.10 | 126.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1413.10 | 126.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1411.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1407.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1414.40 | 126.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1384.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1408.10 | 126.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1397.60 | 126.05 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1395.10 | 126.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1380.70 | 126.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1392.20 | 126.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1390.20 | 126.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1408.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1424.00 | 126.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1404.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1389.40 | 126.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1345.00 | 126.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1358.00 | 126.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1393.90 | 126.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1406.80 | 126.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1398.50 | 126.05 | 0 | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1550 expiring on 28APR2026
Delta for 1550 PE is -
Historical price for 1550 PE is as follows
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 126.05, 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 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 126.05, 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 Apr RELIANCE was trading at 1304.60. The strike last trading price was 126.05, 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 Apr RELIANCE was trading at 1304.70. The strike last trading price was 126.05, 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 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 126.05, 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 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 126.05, 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 Mar RELIANCE was trading at 1343.90. The strike last trading price was 126.05, 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 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 126.05, 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 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 126.05, 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 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 126.05, 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 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 126.05, 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 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 126.05, 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 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 126.05, 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 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 126.05, 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 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 126.05, 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 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 126.05, 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 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 126.05, 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 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 126.05, 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 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 126.05, 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 Mar RELIANCE was trading at 1408.80. The strike last trading price was 126.05, 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 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 126.05, 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 Mar RELIANCE was trading at 1404.80. The strike last trading price was 126.05, 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 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 126.05, 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 Mar RELIANCE was trading at 1345.00. The strike last trading price was 126.05, 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 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 126.05, 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 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 126.05, 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 26 Feb RELIANCE was trading at 1406.80. The strike last trading price was 126.05, 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 25 Feb RELIANCE was trading at 1398.50. The strike last trading price was 126.05, 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
