RELIANCE

Reliance Industries Ltd

1556.2 -0.30 (-0.02%)

L: 1546.5 H: 1558.6

Back to Option Chain

Historical option data for RELIANCE
15 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 1590 CE
Delta: 0.26 Vega: 1.03 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	6.25 ₹ 3,125	-0.65 -325.00	12.72	3,254 16,27,000	-117 -58,500	2,416 12,08,000
12 Dec	1556.50	6.8 ₹ 3,400	0.65 325.00	11.92	4,194 20,97,000	-14 -7,000	2,532 12,66,000
11 Dec	1545.00	6 ₹ 3,000	0.35 175.00	13.76	3,296 16,48,000	132 66,000	2,544 12,72,000
10 Dec	1536.90	5.5 ₹ 2,750	0.15 75.00	14.07	4,808 24,04,000	-111 -55,500	2,412 12,06,000
9 Dec	1529.40	5.35 ₹ 2,675	-2.35 -1175.00	14.37	3,395 16,97,500	312 1,56,000	2,525 12,62,500
8 Dec	1543.00	7.1 ₹ 3,550	-1.35 -675.00	14.12	4,851 24,25,500	-17 -8,500	2,215 11,07,500
5 Dec	1540.60	8.5 ₹ 4,250	0.6 300.00	13.19	4,036 20,18,000	11 5,500	2,232 11,16,000
4 Dec	1535.60	6.9 ₹ 3,450	-2.8 -1400.00	15.06	4,610 23,05,000	66 33,000	2,223 11,11,500
3 Dec	1538.80	9.8 ₹ 4,900	-2.7 -1350.00	14.54	1,971 9,85,500	34 17,000	2,154 10,77,000
2 Dec	1546.30	12.85 ₹ 6,425	-6.35 -3175.00	14.26	4,969 24,84,500	704 3,52,000	2,133 10,66,500

1 Dec	1566.10	19.4 ₹ 9,700	-2 -1000.00	13.85	3,570 17,85,000	339 1,69,500	1,439 7,19,500
28 Nov	1567.50	21.7 ₹ 10,850	0.45 225.00	13.71	4,930 24,65,000	253 1,26,500	1,128 5,64,000
27 Nov	1563.40	21.35 ₹ 10,675	-2.05 -1025.00	14.04	3,230 16,15,000	286 1,43,000	861 4,30,500
26 Nov	1569.90	23.35 ₹ 11,675	8.35 4175.00	13.62	3,895 19,47,500	74 37,000	576 2,88,000
25 Nov	1539.70	15.75 ₹ 7,875	1 500.00	15.60	2,932 14,66,000	169 84,500	520 2,60,000
24 Nov	1535.90	14.35 ₹ 7,175	-4.05 -2025.00	15.44	483 2,41,500	115 57,500	351 1,75,500
21 Nov	1546.60	18.15 ₹ 9,075	-2.65 -1325.00	15.08	498 2,49,000	48 24,000	237 1,18,500
20 Nov	1549.10	20.9 ₹ 10,450	9.1 4550.00	15.10	501 2,50,500	51 25,500	188 94,000
19 Nov	1518.90	11.9 ₹ 5,950	-1.5 -750.00	15.32	98 49,000	23 11,500	137 68,500
18 Nov	1519.40	13.3 ₹ 6,650	-0.3 -150.00	15.74	72 36,000	13 6,500	114 57,000
17 Nov	1518.30	13.6 ₹ 6,800	1 500.00	15.98	59 29,500	21 10,500	102 51,000
14 Nov	1518.90	13.4 ₹ 6,700	1.35 675.00	15.12	36 18,000	19 9,500	80 40,000
13 Nov	1510.90	12.3 ₹ 6,150	-1.35 -675.00	15.19	34 17,000	6 3,000	61 30,500
12 Nov	1511.50	13.65 ₹ 6,825	2.65 1325.00	15.78	1 500	0 0	55 27,500
11 Nov	1493.40	11 ₹ 5,500	-0.3 -150.00	16.55	25 12,500	7 3,500	53 26,500
10 Nov	1489.30	11.3 ₹ 5,650	-0.55 -275.00	17.01	6 3,000	2 1,000	48 24,000
7 Nov	1478.00	11.85 ₹ 5,925	-1.35 -675.00	-	0 0	0 0	0 0
6 Nov	1496.10	11.85 ₹ 5,925	-1.35 -675.00	-	0 0	0 0	0 0
4 Nov	1473.10	11.85 ₹ 5,925	-1.35 -675.00	-	0 0	0 0	0 0
3 Nov	1484.70	11.85 ₹ 5,925	-1.35 -675.00	16.25	1 500	0 0	46 23,000
31 Oct	1486.40	13.2 ₹ 6,600	0.2 100.00	-	35 17,500	27 13,500	46 23,000
30 Oct	1488.50	13 ₹ 6,500	-4.35 -2175.00	15.86	6 3,000	5 2,500	20 10,000
29 Oct	1504.20	17.3 ₹ 8,650	-11.35 -5675.00	15.85	16 8,000	13 6,500	13 6,500

For Reliance Industries Ltd - strike price 1590 expiring on 30DEC2025

Delta for 1590 CE is 0.26

Historical price for 1590 CE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 6.25, which was -0.65 lower than the previous day. The implied volatity was 12.72, the open interest changed by -117 which decreased total open position to 2416

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 6.8, which was 0.65 higher than the previous day. The implied volatity was 11.92, the open interest changed by -14 which decreased total open position to 2532

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 13.76, the open interest changed by 132 which increased total open position to 2544

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was 14.07, the open interest changed by -111 which decreased total open position to 2412

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 5.35, which was -2.35 lower than the previous day. The implied volatity was 14.37, the open interest changed by 312 which increased total open position to 2525

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 7.1, which was -1.35 lower than the previous day. The implied volatity was 14.12, the open interest changed by -17 which decreased total open position to 2215

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 8.5, which was 0.6 higher than the previous day. The implied volatity was 13.19, the open interest changed by 11 which increased total open position to 2232

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 6.9, which was -2.8 lower than the previous day. The implied volatity was 15.06, the open interest changed by 66 which increased total open position to 2223

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 9.8, which was -2.7 lower than the previous day. The implied volatity was 14.54, the open interest changed by 34 which increased total open position to 2154

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 12.85, which was -6.35 lower than the previous day. The implied volatity was 14.26, the open interest changed by 704 which increased total open position to 2133

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 19.4, which was -2 lower than the previous day. The implied volatity was 13.85, the open interest changed by 339 which increased total open position to 1439

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 21.7, which was 0.45 higher than the previous day. The implied volatity was 13.71, the open interest changed by 253 which increased total open position to 1128

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 21.35, which was -2.05 lower than the previous day. The implied volatity was 14.04, the open interest changed by 286 which increased total open position to 861

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 23.35, which was 8.35 higher than the previous day. The implied volatity was 13.62, the open interest changed by 74 which increased total open position to 576

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 15.75, which was 1 higher than the previous day. The implied volatity was 15.60, the open interest changed by 169 which increased total open position to 520

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 14.35, which was -4.05 lower than the previous day. The implied volatity was 15.44, the open interest changed by 115 which increased total open position to 351

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 18.15, which was -2.65 lower than the previous day. The implied volatity was 15.08, the open interest changed by 48 which increased total open position to 237

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 20.9, which was 9.1 higher than the previous day. The implied volatity was 15.10, the open interest changed by 51 which increased total open position to 188

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 11.9, which was -1.5 lower than the previous day. The implied volatity was 15.32, the open interest changed by 23 which increased total open position to 137

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 13.3, which was -0.3 lower than the previous day. The implied volatity was 15.74, the open interest changed by 13 which increased total open position to 114

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 13.6, which was 1 higher than the previous day. The implied volatity was 15.98, the open interest changed by 21 which increased total open position to 102

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 13.4, which was 1.35 higher than the previous day. The implied volatity was 15.12, the open interest changed by 19 which increased total open position to 80

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 12.3, which was -1.35 lower than the previous day. The implied volatity was 15.19, the open interest changed by 6 which increased total open position to 61

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 13.65, which was 2.65 higher than the previous day. The implied volatity was 15.78, the open interest changed by 0 which decreased total open position to 55

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 11, which was -0.3 lower than the previous day. The implied volatity was 16.55, the open interest changed by 7 which increased total open position to 53

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 11.3, which was -0.55 lower than the previous day. The implied volatity was 17.01, the open interest changed by 2 which increased total open position to 48

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 11.85, which was -1.35 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 11.85, which was -1.35 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 11.85, which was -1.35 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 11.85, which was -1.35 lower than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 46

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 13.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 46

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 13, which was -4.35 lower than the previous day. The implied volatity was 15.86, the open interest changed by 5 which increased total open position to 20

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 17.3, which was -11.35 lower than the previous day. The implied volatity was 15.85, the open interest changed by 13 which increased total open position to 13

RELIANCE 30DEC2025 1590 PE
Delta: -0.71 Vega: 1.09 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	35.1 ₹ 17,550	-1.7 -850.00	14.96	147 73,500	-25 -12,500	339 1,69,500
12 Dec	1556.50	38.5 ₹ 19,250	-7.8 -3900.00	15.68	292 1,46,000	-14 -7,000	365 1,82,500
11 Dec	1545.00	45.65 ₹ 22,825	-10.7 -5350.00	14.61	31 15,500	-4 -2,000	378 1,89,000
10 Dec	1536.90	56.1 ₹ 28,050	-3.75 -1875.00	17.42	34 17,000	1 500	383 1,91,500
9 Dec	1529.40	59.85 ₹ 29,925	9.75 4875.00	19.80	46 23,000	-9 -4,500	382 1,91,000
8 Dec	1543.00	51.65 ₹ 25,825	0 0.00	17.41	25 12,500	2 1,000	391 1,95,500
5 Dec	1540.60	51.3 ₹ 25,650	-6.4 -3200.00	19.02	69 34,500	-24 -12,000	390 1,95,000
4 Dec	1535.60	71 ₹ 35,500	20.65 10325.00	23.63	431 2,15,500	-31 -15,500	427 2,13,500
3 Dec	1538.80	49.8 ₹ 24,900	4.65 2325.00	15.12	137 68,500	-40 -20,000	459 2,29,500
2 Dec	1546.30	43.4 ₹ 21,700	11.05 5525.00	15.35	907 4,53,500	-239 -1,19,500	501 2,50,500
1 Dec	1566.10	33.15 ₹ 16,575	-1.25 -625.00	15.47	1,599 7,99,500	321 1,60,500	742 3,71,000
28 Nov	1567.50	33.6 ₹ 16,800	-2.5 -1250.00	15.87	1,743 8,71,500	94 47,000	421 2,10,500
27 Nov	1563.40	36.15 ₹ 18,075	0.2 100.00	16.14	1,199 5,99,500	148 74,000	326 1,63,000
26 Nov	1569.90	35.95 ₹ 17,975	-20.15 -10075.00	17.34	570 2,85,000	104 52,000	180 90,000
25 Nov	1539.70	56.8 ₹ 28,400	0.35 175.00	19.13	311 1,55,500	52 26,000	76 38,000
24 Nov	1535.90	57.3 ₹ 28,650	5.85 2925.00	17.44	18 9,000	0 0	23 11,500
21 Nov	1546.60	51.7 ₹ 25,850	1.2 600.00	17.25	35 17,500	21 10,500	22 11,000
20 Nov	1549.10	50.5 ₹ 25,250	-64.6 -32300.00	18.33	1 500	0 0	0 0
19 Nov	1518.90	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	115.1 ₹ 57,550	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1590 expiring on 30DEC2025

Delta for 1590 PE is -0.71

Historical price for 1590 PE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 35.1, which was -1.7 lower than the previous day. The implied volatity was 14.96, the open interest changed by -25 which decreased total open position to 339

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 38.5, which was -7.8 lower than the previous day. The implied volatity was 15.68, the open interest changed by -14 which decreased total open position to 365

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 45.65, which was -10.7 lower than the previous day. The implied volatity was 14.61, the open interest changed by -4 which decreased total open position to 378

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 56.1, which was -3.75 lower than the previous day. The implied volatity was 17.42, the open interest changed by 1 which increased total open position to 383

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 59.85, which was 9.75 higher than the previous day. The implied volatity was 19.80, the open interest changed by -9 which decreased total open position to 382

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 51.65, which was 0 lower than the previous day. The implied volatity was 17.41, the open interest changed by 2 which increased total open position to 391

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 51.3, which was -6.4 lower than the previous day. The implied volatity was 19.02, the open interest changed by -24 which decreased total open position to 390

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 71, which was 20.65 higher than the previous day. The implied volatity was 23.63, the open interest changed by -31 which decreased total open position to 427

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 49.8, which was 4.65 higher than the previous day. The implied volatity was 15.12, the open interest changed by -40 which decreased total open position to 459

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was 15.35, the open interest changed by -239 which decreased total open position to 501

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 33.15, which was -1.25 lower than the previous day. The implied volatity was 15.47, the open interest changed by 321 which increased total open position to 742

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 33.6, which was -2.5 lower than the previous day. The implied volatity was 15.87, the open interest changed by 94 which increased total open position to 421

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 36.15, which was 0.2 higher than the previous day. The implied volatity was 16.14, the open interest changed by 148 which increased total open position to 326

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 35.95, which was -20.15 lower than the previous day. The implied volatity was 17.34, the open interest changed by 104 which increased total open position to 180

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 56.8, which was 0.35 higher than the previous day. The implied volatity was 19.13, the open interest changed by 52 which increased total open position to 76

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 57.3, which was 5.85 higher than the previous day. The implied volatity was 17.44, the open interest changed by 0 which decreased total open position to 23

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 51.7, which was 1.2 higher than the previous day. The implied volatity was 17.25, the open interest changed by 21 which increased total open position to 22

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 50.5, which was -64.6 lower than the previous day. The implied volatity was 18.33, the open interest changed by 0 which decreased total open position to 0

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 115.1, 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 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 115.1, 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 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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