RELIANCE

Reliance Industries Ltd

1556.5 +11.50 (0.74%)

L: 1546.1 H: 1559.8

Back to Option Chain

Historical option data for RELIANCE
12 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 1570 CE
Delta: 0.43 Vega: 1.36 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	13.35 ₹ 6,675	1.75 875.00	12.35	7,538 37,69,000	-588 -2,94,000	4,831 24,15,500
11 Dec	1545.00	11.4 ₹ 5,700	1.15 575.00	13.72	7,499 37,49,500	362 1,81,000	5,420 27,10,000
10 Dec	1536.90	9.75 ₹ 4,875	0.3 150.00	14.39	9,611 48,05,500	687 3,43,500	5,058 25,29,000
9 Dec	1529.40	9.75 ₹ 4,875	-3.6 -1800.00	14.49	6,648 33,24,000	279 1,39,500	4,362 21,81,000
8 Dec	1543.00	12.55 ₹ 6,275	-2.2 -1100.00	14.34	7,840 39,20,000	63 31,500	4,088 20,44,000

5 Dec	1540.60	15.1 ₹ 7,550	1.55 775.00	13.36	7,421 37,10,500	-44 -22,000	4,027 20,13,500
4 Dec	1535.60	11.8 ₹ 5,900	-4 -2000.00	15.28	7,563 37,81,500	179 89,500	4,069 20,34,500
3 Dec	1538.80	15.85 ₹ 7,925	-3.6 -1800.00	14.46	5,266 26,33,000	334 1,67,000	3,895 19,47,500
2 Dec	1546.30	20.4 ₹ 10,200	-8.8 -4400.00	14.36	8,230 41,15,000	834 4,17,000	3,556 17,78,000
1 Dec	1566.10	29.55 ₹ 14,775	-1.65 -825.00	14.14	6,733 33,66,500	300 1,50,000	2,721 13,60,500
28 Nov	1567.50	31.45 ₹ 15,725	0.35 175.00	13.32	8,782 43,91,000	15 7,500	2,423 12,11,500
27 Nov	1563.40	30.8 ₹ 15,400	-2.6 -1300.00	13.94	6,738 33,69,000	891 4,45,500	2,411 12,05,500
26 Nov	1569.90	33.55 ₹ 16,775	11.8 5900.00	13.59	9,211 46,05,500	556 2,78,000	1,522 7,61,000
25 Nov	1539.70	23 ₹ 11,500	2.2 1100.00	15.72	5,155 25,77,500	504 2,52,000	979 4,89,500
24 Nov	1535.90	20.6 ₹ 10,300	-5.1 -2550.00	15.19	902 4,51,000	88 44,000	469 2,34,500
21 Nov	1546.60	25.45 ₹ 12,725	-3.4 -1700.00	14.86	1,140 5,70,000	9 4,500	371 1,85,500
20 Nov	1549.10	29.2 ₹ 14,600	12.6 6300.00	15.07	907 4,53,500	144 72,000	359 1,79,500
19 Nov	1518.90	16.6 ₹ 8,300	-2.5 -1250.00	14.83	176 88,000	59 29,500	217 1,08,500
18 Nov	1519.40	18.7 ₹ 9,350	-0.3 -150.00	15.50	278 1,39,000	78 39,000	157 78,500
17 Nov	1518.30	18.9 ₹ 9,450	0.8 400.00	15.71	90 45,000	-4 -2,000	79 39,500
14 Nov	1518.90	18.35 ₹ 9,175	1.65 825.00	14.67	76 38,000	10 5,000	83 41,500
13 Nov	1510.90	16.7 ₹ 8,350	-1.5 -750.00	14.66	16 8,000	1 500	73 36,500
12 Nov	1511.50	18 ₹ 9,000	3.45 1725.00	15.14	58 29,000	22 11,000	69 34,500
11 Nov	1493.40	14.75 ₹ 7,375	0.8 400.00	16.10	18 9,000	2 1,000	47 23,500
10 Nov	1489.30	13.95 ₹ 6,975	1.35 675.00	16.00	6 3,000	1 500	44 22,000
7 Nov	1478.00	12.6 ₹ 6,300	-4.45 -2225.00	16.05	8 4,000	3 1,500	42 21,000
6 Nov	1496.10	17.05 ₹ 8,525	1.75 875.00	16.07	13 6,500	4 2,000	38 19,000
4 Nov	1473.10	15.3 ₹ 7,650	0.25 125.00	18.13	1 500	0 0	33 16,500
3 Nov	1484.70	15.05 ₹ 7,525	-1.85 -925.00	15.55	6 3,000	4 2,000	32 16,000
31 Oct	1486.40	16.9 ₹ 8,450	-1.1 -550.00	-	10 5,000	1 500	28 14,000
30 Oct	1488.50	18 ₹ 9,000	-4.4 -2200.00	15.93	19 9,500	16 8,000	25 12,500
29 Oct	1504.20	22.35 ₹ 11,175	-12.15 -6075.00	15.47	10 5,000	7 3,500	7 3,500

For Reliance Industries Ltd - strike price 1570 expiring on 30DEC2025

Delta for 1570 CE is 0.43

Historical price for 1570 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 13.35, which was 1.75 higher than the previous day. The implied volatity was 12.35, the open interest changed by -588 which decreased total open position to 4831

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 11.4, which was 1.15 higher than the previous day. The implied volatity was 13.72, the open interest changed by 362 which increased total open position to 5420

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 9.75, which was 0.3 higher than the previous day. The implied volatity was 14.39, the open interest changed by 687 which increased total open position to 5058

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 9.75, which was -3.6 lower than the previous day. The implied volatity was 14.49, the open interest changed by 279 which increased total open position to 4362

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 12.55, which was -2.2 lower than the previous day. The implied volatity was 14.34, the open interest changed by 63 which increased total open position to 4088

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 15.1, which was 1.55 higher than the previous day. The implied volatity was 13.36, the open interest changed by -44 which decreased total open position to 4027

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 11.8, which was -4 lower than the previous day. The implied volatity was 15.28, the open interest changed by 179 which increased total open position to 4069

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 15.85, which was -3.6 lower than the previous day. The implied volatity was 14.46, the open interest changed by 334 which increased total open position to 3895

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 20.4, which was -8.8 lower than the previous day. The implied volatity was 14.36, the open interest changed by 834 which increased total open position to 3556

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 29.55, which was -1.65 lower than the previous day. The implied volatity was 14.14, the open interest changed by 300 which increased total open position to 2721

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 31.45, which was 0.35 higher than the previous day. The implied volatity was 13.32, the open interest changed by 15 which increased total open position to 2423

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 30.8, which was -2.6 lower than the previous day. The implied volatity was 13.94, the open interest changed by 891 which increased total open position to 2411

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 33.55, which was 11.8 higher than the previous day. The implied volatity was 13.59, the open interest changed by 556 which increased total open position to 1522

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 23, which was 2.2 higher than the previous day. The implied volatity was 15.72, the open interest changed by 504 which increased total open position to 979

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 20.6, which was -5.1 lower than the previous day. The implied volatity was 15.19, the open interest changed by 88 which increased total open position to 469

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 25.45, which was -3.4 lower than the previous day. The implied volatity was 14.86, the open interest changed by 9 which increased total open position to 371

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 29.2, which was 12.6 higher than the previous day. The implied volatity was 15.07, the open interest changed by 144 which increased total open position to 359

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 16.6, which was -2.5 lower than the previous day. The implied volatity was 14.83, the open interest changed by 59 which increased total open position to 217

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 18.7, which was -0.3 lower than the previous day. The implied volatity was 15.50, the open interest changed by 78 which increased total open position to 157

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 18.9, which was 0.8 higher than the previous day. The implied volatity was 15.71, the open interest changed by -4 which decreased total open position to 79

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 18.35, which was 1.65 higher than the previous day. The implied volatity was 14.67, the open interest changed by 10 which increased total open position to 83

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 16.7, which was -1.5 lower than the previous day. The implied volatity was 14.66, the open interest changed by 1 which increased total open position to 73

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 18, which was 3.45 higher than the previous day. The implied volatity was 15.14, the open interest changed by 22 which increased total open position to 69

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 14.75, which was 0.8 higher than the previous day. The implied volatity was 16.10, the open interest changed by 2 which increased total open position to 47

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 13.95, which was 1.35 higher than the previous day. The implied volatity was 16.00, the open interest changed by 1 which increased total open position to 44

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 12.6, which was -4.45 lower than the previous day. The implied volatity was 16.05, the open interest changed by 3 which increased total open position to 42

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 17.05, which was 1.75 higher than the previous day. The implied volatity was 16.07, the open interest changed by 4 which increased total open position to 38

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 15.3, which was 0.25 higher than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 33

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 15.05, which was -1.85 lower than the previous day. The implied volatity was 15.55, the open interest changed by 4 which increased total open position to 32

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 16.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 18, which was -4.4 lower than the previous day. The implied volatity was 15.93, the open interest changed by 16 which increased total open position to 25

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 22.35, which was -12.15 lower than the previous day. The implied volatity was 15.47, the open interest changed by 7 which increased total open position to 7

RELIANCE 30DEC2025 1570 PE
Delta: -0.56 Vega: 1.36 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	24.6 ₹ 12,300	-7.9 -3950.00	14.75	2,120 10,60,000	-190 -95,000	1,707 8,53,500
11 Dec	1545.00	32.75 ₹ 16,375	-6.1 -3050.00	15.61	561 2,80,500	-17 -8,500	1,897 9,48,500
10 Dec	1536.90	40.55 ₹ 20,275	-4.3 -2150.00	16.65	1,021 5,10,500	-122 -61,000	1,915 9,57,500
9 Dec	1529.40	44.1 ₹ 22,050	7.8 3900.00	18.56	320 1,60,000	-32 -16,000	2,037 10,18,500
8 Dec	1543.00	37.35 ₹ 18,675	2.65 1325.00	16.41	1,960 9,80,000	-35 -17,500	2,068 10,34,000
5 Dec	1540.60	33.5 ₹ 16,750	-7.5 -3750.00	15.73	542 2,71,000	147 73,500	2,105 10,52,500
4 Dec	1535.60	51.95 ₹ 25,975	15.25 7625.00	19.77	1,678 8,39,000	-87 -43,500	1,957 9,78,500
3 Dec	1538.80	36.35 ₹ 18,175	4.4 2200.00	15.19	991 4,95,500	-154 -77,000	2,044 10,22,000
2 Dec	1546.30	31.2 ₹ 15,600	7.85 3925.00	15.41	3,895 19,47,500	78 39,000	2,210 11,05,000
1 Dec	1566.10	23.15 ₹ 11,575	-1.15 -575.00	15.59	7,855 39,27,500	71 35,500	2,136 10,68,000
28 Nov	1567.50	23.5 ₹ 11,750	-2.3 -1150.00	15.75	7,096 35,48,000	229 1,14,500	2,064 10,32,000
27 Nov	1563.40	25.95 ₹ 12,975	-0.05 -25.00	16.14	5,577 27,88,500	434 2,17,000	1,830 9,15,000
26 Nov	1569.90	26.05 ₹ 13,025	-16.9 -8450.00	17.16	4,699 23,49,500	1,080 5,40,000	1,391 6,95,500
25 Nov	1539.70	42.65 ₹ 21,325	-0.4 -200.00	18.11	1,594 7,97,000	185 92,500	365 1,82,500
24 Nov	1535.90	43.6 ₹ 21,800	4.5 2250.00	16.96	242 1,21,000	7 3,500	181 90,500
21 Nov	1546.60	40.1 ₹ 20,050	0.75 375.00	17.38	554 2,77,000	113 56,500	176 88,000
20 Nov	1549.10	39 ₹ 19,500	-17.75 -8875.00	18.20	107 53,500	39 19,500	61 30,500
19 Nov	1518.90	56.75 ₹ 28,375	0.45 225.00	18.35	26 13,000	20 10,000	21 10,500
18 Nov	1519.40	56.3 ₹ 28,150	-44.8 -22400.00	18.36	1 500	0 0	0 0
17 Nov	1518.30	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	101.1 ₹ 50,550	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1570 expiring on 30DEC2025

Delta for 1570 PE is -0.56

Historical price for 1570 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 24.6, which was -7.9 lower than the previous day. The implied volatity was 14.75, the open interest changed by -190 which decreased total open position to 1707

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 32.75, which was -6.1 lower than the previous day. The implied volatity was 15.61, the open interest changed by -17 which decreased total open position to 1897

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 40.55, which was -4.3 lower than the previous day. The implied volatity was 16.65, the open interest changed by -122 which decreased total open position to 1915

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 44.1, which was 7.8 higher than the previous day. The implied volatity was 18.56, the open interest changed by -32 which decreased total open position to 2037

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 37.35, which was 2.65 higher than the previous day. The implied volatity was 16.41, the open interest changed by -35 which decreased total open position to 2068

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 33.5, which was -7.5 lower than the previous day. The implied volatity was 15.73, the open interest changed by 147 which increased total open position to 2105

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 51.95, which was 15.25 higher than the previous day. The implied volatity was 19.77, the open interest changed by -87 which decreased total open position to 1957

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 36.35, which was 4.4 higher than the previous day. The implied volatity was 15.19, the open interest changed by -154 which decreased total open position to 2044

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 31.2, which was 7.85 higher than the previous day. The implied volatity was 15.41, the open interest changed by 78 which increased total open position to 2210

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 23.15, which was -1.15 lower than the previous day. The implied volatity was 15.59, the open interest changed by 71 which increased total open position to 2136

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 23.5, which was -2.3 lower than the previous day. The implied volatity was 15.75, the open interest changed by 229 which increased total open position to 2064

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 25.95, which was -0.05 lower than the previous day. The implied volatity was 16.14, the open interest changed by 434 which increased total open position to 1830

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 26.05, which was -16.9 lower than the previous day. The implied volatity was 17.16, the open interest changed by 1080 which increased total open position to 1391

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 42.65, which was -0.4 lower than the previous day. The implied volatity was 18.11, the open interest changed by 185 which increased total open position to 365

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 43.6, which was 4.5 higher than the previous day. The implied volatity was 16.96, the open interest changed by 7 which increased total open position to 181

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 40.1, which was 0.75 higher than the previous day. The implied volatity was 17.38, the open interest changed by 113 which increased total open position to 176

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 39, which was -17.75 lower than the previous day. The implied volatity was 18.20, the open interest changed by 39 which increased total open position to 61

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 56.75, which was 0.45 higher than the previous day. The implied volatity was 18.35, the open interest changed by 20 which increased total open position to 21

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 56.3, which was -44.8 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 0

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 101.1, 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 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 101.1, 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 Nov RELIANCE was trading at 1510.90. The strike last trading price was 101.1, 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 Nov RELIANCE was trading at 1511.50. The strike last trading price was 101.1, 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 Nov RELIANCE was trading at 1493.40. The strike last trading price was 101.1, 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 101.1, 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 101.1, 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 101.1, 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 101.1, 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 101.1, 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 101.1, 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 101.1, 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 101.1, 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