Historical option data for RELIANCE
22 May 2026 04:10 PM IST
| RELIANCE 26-May-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.16
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1354.50 | 0.15 | -0.05 (-25.00%) | 58.3 | 1,619 | -166 | 6,641 | |||||||||
| 21 May | 1349.60 | 0.2 | -0.05 (-20.00%) | 56.19 | 1,155 | -114 | 6,808 | |||||||||
| 20 May | 1359.70 | 0.25 | -0.05 (-16.67%) | 50.51 | 2,731 | -489 | 6,922 | |||||||||
| 19 May | 1322.70 | 0.3 | -0.1 (-25.00%) | 55.58 | 1,792 | -251 | 7,411 | |||||||||
| 18 May | 1335.90 | 0.35 | -0.3 (-46.15%) | 50.59 | 4,660 | -343 | 7,661 | |||||||||
| 15 May | 1336.40 | 0.65 | -0.05 (-7.14%) | 46.76 | 3,461 | -296 | 8,007 | |||||||||
| 14 May | 1361.80 | 0.65 | 0 (0.00%) | 40.64 | 1,674 | -111 | 8,299 | |||||||||
| 13 May | 1358.80 | 0.65 | -0.1 (-13.33%) | 39.15 | 2,782 | -529 | 8,441 | |||||||||
| 12 May | 1364.00 | 0.7 | -0.05 (-6.67%) | 37.33 | 2,924 | -345 | 8,946 | |||||||||
| 11 May | 1388.20 | 0.7 | -0.2 (-22.22%) | 33.31 | 5,728 | -657 | 9,305 | |||||||||
| 8 May | 1435.20 | 0.9 | -0.15 (-14.29%) | 24.62 | 6,141 | 304 | 9,980 | |||||||||
| 7 May | 1436.20 | 1 | -0.3 (-23.08%) | 24.45 | 4,901 | 8 | 9,681 | |||||||||
| 6 May | 1437.90 | 1.3 | -0.65 (-33.33%) | 24.5 | 10,064 | 322 | 9,665 | |||||||||
| 5 May | 1463.60 | 1.85 | -0.25 (-11.90%) | 22.22 | 12,512 | -201 | 9,377 | |||||||||
| 4 May | 1463.10 | 2.25 | 0.65 (40.62%) | 21.95 | 9,571 | 2,434 | 9,577 | |||||||||
| 30 Apr | 1430.80 | 1.65 | 0.3 (22.22%) | 22.7 | 7,570 | 940 | 8,083 | |||||||||
| 29 Apr | 1425.40 | 1.55 | 0.2 (14.81%) | 22.71 | 8,127 | 1,513 | 7,145 | |||||||||
| 28 Apr | 1388.90 | 1.4 | 0 (0.00%) | 26.19 | 3,680 | 600 | 5,635 | |||||||||
| 27 Apr | 1365.80 | 1.45 | -0.5 (-25.64%) | 28.54 | 3,184 | 792 | 5,035 | |||||||||
| 24 Apr | 1327.80 | 1.95 | -0.3 (-13.33%) | 33.11 | 897 | 163 | 4,242 | |||||||||
| 23 Apr | 1343.40 | 2.2 | -0.1 (-4.35%) | 31.74 | 930 | 59 | 4,078 | |||||||||
| 22 Apr | 1362.10 | 2.3 | 0.05 (2.22%) | 29.49 | 764 | 392 | 4,020 | |||||||||
| 21 Apr | 1353.30 | 2.35 | -0.05 (-2.08%) | 29.98 | 701 | 209 | 3,628 | |||||||||
| 20 Apr | 1363.30 | 2.45 | -0.2 (-7.55%) | 29.08 | 521 | 155 | 3,419 | |||||||||
| 17 Apr | 1365.00 | 2.6 | 0.2 (8.33%) | 27.8 | 656 | 37 | 3,264 | |||||||||
| 16 Apr | 1343.30 | 2.45 | -0.05 (-2.00%) | 29.14 | 2,061 | 1,141 | 3,226 | |||||||||
| 15 Apr | 1344.10 | 2.45 | 0.1 (4.26%) | 29.07 | 444 | 48 | 2,083 | |||||||||
| 13 Apr | 1315.10 | 2.35 | -0.8 (-25.40%) | 31.14 | 464 | 67 | 2,035 | |||||||||
| 10 Apr | 1350.20 | 3.1 | 0.1 (3.33%) | 27.93 | 544 | 35 | 1,967 | |||||||||
| 9 Apr | 1330.00 | 2.9 | -0.5 (-14.71%) | 28.63 | 636 | 21 | 1,933 | |||||||||
| 8 Apr | 1347.80 | 3.25 | -0.05 (-1.52%) | 26.95 | 972 | 363 | 1,912 | |||||||||
| 7 Apr | 1304.60 | 3.25 | -0.75 (-18.75%) | 30.95 | 339 | 83 | 1,554 | |||||||||
| 6 Apr | 1304.70 | 4 | -1.2 (-23.08%) | 32.07 | 1,355 | 494 | 1,463 | |||||||||
| 2 Apr | 1350.50 | 5 | -2.35 (-31.97%) | 27.57 | 328 | 57 | 969 | |||||||||
| 1 Apr | 1369.20 | 7.35 | -1.1 (-13.02%) | 27.97 | 663 | 328 | 912 | |||||||||
| 30 Mar | 1343.90 | 8.2 | -0.3 (-3.53%) | 30.55 | 446 | 307 | 585 | |||||||||
| 27 Mar | 1348.10 | 8.4 | -3.25 (-27.90%) | 29.94 | 134 | 37 | 277 | |||||||||
| 25 Mar | 1413.10 | 11.75 | -1.7 (-12.64%) | 24.9 | 70 | 31 | 241 | |||||||||
| 24 Mar | 1411.80 | 13.4 | 0.15 (1.13%) | 25.73 | 46 | 28 | 210 | |||||||||
| 23 Mar | 1407.80 | 13.2 | 1 (8.20%) | 26.49 | 75 | -8 | 183 | |||||||||
| 20 Mar | 1414.40 | 12 | 1.3 (12.15%) | 23.91 | 53 | 6 | 189 | |||||||||
| 19 Mar | 1384.80 | 11.35 | 0.4 (3.65%) | 25.58 | 42 | 7 | 179 | |||||||||
| 18 Mar | 1408.10 | 10.95 | 0.25 (2.34%) | 23.46 | 29 | 1 | 172 | |||||||||
| 17 Mar | 1397.60 | 11 | -0.5 (-4.35%) | 24.59 | 43 | 21 | 172 | |||||||||
| 16 Mar | 1395.10 | 11.5 | -0.75 (-6.12%) | 24.81 | 25 | 9 | 154 | |||||||||
| 13 Mar | 1380.70 | 12.4 | -0.6 (-4.62%) | 26.03 | 61 | 14 | 145 | |||||||||
| 12 Mar | 1392.20 | 13 | 1.25 (10.64%) | 25.44 | 75 | 22 | 130 | |||||||||
| 11 Mar | 1390.20 | 11.5 | 0.35 (3.14%) | 24.53 | 44 | 9 | 108 | |||||||||
| 10 Mar | 1408.80 | 11.15 | -3.9 (-25.91%) | 21.67 | 23 | 1 | 99 | |||||||||
| 9 Mar | 1424.00 | 16 | 7.55 (89.35%) | 23.54 | 50 | 4 | 97 | |||||||||
| 6 Mar | 1404.80 | 8.95 | 1.1 (14.01%) | 19.93 | 65 | 11 | 93 | |||||||||
| 5 Mar | 1389.40 | 7.7 | 0.2 (2.67%) | 20.78 | 50 | 15 | 82 | |||||||||
| 4 Mar | 1345.00 | 7.5 | -0.05 (-0.66%) | 24.19 | 45 | 17 | 67 | |||||||||
| 2 Mar | 1358.00 | 7.7 | -0.5 (-6.10%) | 22.68 | 42 | 20 | 49 | |||||||||
| 27 Feb | 1393.90 | 7.55 | -1 (-11.70%) | 19.06 | 11 | 1 | 28 | |||||||||
For Reliance Industries Ltd - strike price 1600 expiring on 26MAY2026
Delta for 1600 CE is 0.01
Historical price for 1600 CE is as follows
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 58.3, the open interest changed by -166 which decreased total open position to 6641
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 56.19, the open interest changed by -114 which decreased total open position to 6808
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 50.51, the open interest changed by -489 which decreased total open position to 6922
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 55.58, the open interest changed by -251 which decreased total open position to 7411
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 50.59, the open interest changed by -343 which decreased total open position to 7661
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 46.76, the open interest changed by -296 which decreased total open position to 8007
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 40.64, the open interest changed by -111 which decreased total open position to 8299
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 39.15, the open interest changed by -529 which decreased total open position to 8441
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 37.33, the open interest changed by -345 which decreased total open position to 8946
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 33.31, the open interest changed by -657 which decreased total open position to 9305
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 24.62, the open interest changed by 304 which increased total open position to 9980
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 24.45, the open interest changed by 8 which increased total open position to 9681
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 24.5, the open interest changed by 322 which increased total open position to 9665
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 22.22, the open interest changed by -201 which decreased total open position to 9377
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 2.25, which was 0.65 higher than the previous day. The implied volatity was 21.95, the open interest changed by 2434 which increased total open position to 9577
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 1.65, which was 0.3 higher than the previous day. The implied volatity was 22.7, the open interest changed by 940 which increased total open position to 8083
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 1.55, which was 0.2 higher than the previous day. The implied volatity was 22.71, the open interest changed by 1513 which increased total open position to 7145
On 28 Apr RELIANCE was trading at 1388.90. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 26.19, the open interest changed by 600 which increased total open position to 5635
On 27 Apr RELIANCE was trading at 1365.80. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 28.54, the open interest changed by 792 which increased total open position to 5035
On 24 Apr RELIANCE was trading at 1327.80. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 33.11, the open interest changed by 163 which increased total open position to 4242
On 23 Apr RELIANCE was trading at 1343.40. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 31.74, the open interest changed by 59 which increased total open position to 4078
On 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 29.49, the open interest changed by 392 which increased total open position to 4020
On 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 29.98, the open interest changed by 209 which increased total open position to 3628
On 20 Apr RELIANCE was trading at 1363.30. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 29.08, the open interest changed by 155 which increased total open position to 3419
On 17 Apr RELIANCE was trading at 1365.00. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 27.8, the open interest changed by 37 which increased total open position to 3264
On 16 Apr RELIANCE was trading at 1343.30. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 29.14, the open interest changed by 1141 which increased total open position to 3226
On 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 2.45, which was 0.1 higher than the previous day. The implied volatity was 29.07, the open interest changed by 48 which increased total open position to 2083
On 13 Apr RELIANCE was trading at 1315.10. The strike last trading price was 2.35, which was -0.8 lower than the previous day. The implied volatity was 31.14, the open interest changed by 67 which increased total open position to 2035
On 10 Apr RELIANCE was trading at 1350.20. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 27.93, the open interest changed by 35 which increased total open position to 1967
On 9 Apr RELIANCE was trading at 1330.00. The strike last trading price was 2.9, which was -0.5 lower than the previous day. The implied volatity was 28.63, the open interest changed by 21 which increased total open position to 1933
On 8 Apr RELIANCE was trading at 1347.80. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was 26.95, the open interest changed by 363 which increased total open position to 1912
On 7 Apr RELIANCE was trading at 1304.60. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 30.95, the open interest changed by 83 which increased total open position to 1554
On 6 Apr RELIANCE was trading at 1304.70. The strike last trading price was 4, which was -1.2 lower than the previous day. The implied volatity was 32.07, the open interest changed by 494 which increased total open position to 1463
On 2 Apr RELIANCE was trading at 1350.50. The strike last trading price was 5, which was -2.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 57 which increased total open position to 969
On 1 Apr RELIANCE was trading at 1369.20. The strike last trading price was 7.35, which was -1.1 lower than the previous day. The implied volatity was 27.97, the open interest changed by 328 which increased total open position to 912
On 30 Mar RELIANCE was trading at 1343.90. The strike last trading price was 8.2, which was -0.3 lower than the previous day. The implied volatity was 30.55, the open interest changed by 307 which increased total open position to 585
On 27 Mar RELIANCE was trading at 1348.10. The strike last trading price was 8.4, which was -3.25 lower than the previous day. The implied volatity was 29.94, the open interest changed by 37 which increased total open position to 277
On 25 Mar RELIANCE was trading at 1413.10. The strike last trading price was 11.75, which was -1.7 lower than the previous day. The implied volatity was 24.9, the open interest changed by 31 which increased total open position to 241
On 24 Mar RELIANCE was trading at 1411.80. The strike last trading price was 13.4, which was 0.15 higher than the previous day. The implied volatity was 25.73, the open interest changed by 28 which increased total open position to 210
On 23 Mar RELIANCE was trading at 1407.80. The strike last trading price was 13.2, which was 1 higher than the previous day. The implied volatity was 26.49, the open interest changed by -8 which decreased total open position to 183
On 20 Mar RELIANCE was trading at 1414.40. The strike last trading price was 12, which was 1.3 higher than the previous day. The implied volatity was 23.91, the open interest changed by 6 which increased total open position to 189
On 19 Mar RELIANCE was trading at 1384.80. The strike last trading price was 11.35, which was 0.4 higher than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 179
On 18 Mar RELIANCE was trading at 1408.10. The strike last trading price was 10.95, which was 0.25 higher than the previous day. The implied volatity was 23.46, the open interest changed by 1 which increased total open position to 172
On 17 Mar RELIANCE was trading at 1397.60. The strike last trading price was 11, which was -0.5 lower than the previous day. The implied volatity was 24.59, the open interest changed by 21 which increased total open position to 172
On 16 Mar RELIANCE was trading at 1395.10. The strike last trading price was 11.5, which was -0.75 lower than the previous day. The implied volatity was 24.81, the open interest changed by 9 which increased total open position to 154
On 13 Mar RELIANCE was trading at 1380.70. The strike last trading price was 12.4, which was -0.6 lower than the previous day. The implied volatity was 26.03, the open interest changed by 14 which increased total open position to 145
On 12 Mar RELIANCE was trading at 1392.20. The strike last trading price was 13, which was 1.25 higher than the previous day. The implied volatity was 25.44, the open interest changed by 22 which increased total open position to 130
On 11 Mar RELIANCE was trading at 1390.20. The strike last trading price was 11.5, which was 0.35 higher than the previous day. The implied volatity was 24.53, the open interest changed by 9 which increased total open position to 108
On 10 Mar RELIANCE was trading at 1408.80. The strike last trading price was 11.15, which was -3.9 lower than the previous day. The implied volatity was 21.67, the open interest changed by 1 which increased total open position to 99
On 9 Mar RELIANCE was trading at 1424.00. The strike last trading price was 16, which was 7.55 higher than the previous day. The implied volatity was 23.54, the open interest changed by 4 which increased total open position to 97
On 6 Mar RELIANCE was trading at 1404.80. The strike last trading price was 8.95, which was 1.1 higher than the previous day. The implied volatity was 19.93, the open interest changed by 11 which increased total open position to 93
On 5 Mar RELIANCE was trading at 1389.40. The strike last trading price was 7.7, which was 0.2 higher than the previous day. The implied volatity was 20.78, the open interest changed by 15 which increased total open position to 82
On 4 Mar RELIANCE was trading at 1345.00. The strike last trading price was 7.5, which was -0.05 lower than the previous day. The implied volatity was 24.19, the open interest changed by 17 which increased total open position to 67
On 2 Mar RELIANCE was trading at 1358.00. The strike last trading price was 7.7, which was -0.5 lower than the previous day. The implied volatity was 22.68, the open interest changed by 20 which increased total open position to 49
On 27 Feb RELIANCE was trading at 1393.90. The strike last trading price was 7.55, which was -1 lower than the previous day. The implied volatity was 19.06, the open interest changed by 1 which increased total open position to 28
| RELIANCE 26-May-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.16
Gamma: 0.00018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1354.50 | 242.5 | -6.2 (-2.49%) | 58.78 | 128 | -85 | 233 |
| 21 May | 1349.60 | 249 | 9.8 (4.10%) | 56.19 | 80 | -35 | 319 |
| 20 May | 1359.70 | 239.1 | -23.25 (-8.86%) | 49.49 | 42 | -6 | 354 |
| 19 May | 1322.70 | 262.35 | 2.35 (0.90%) | 59.8 | 2 | 0 | 361 |
| 18 May | 1335.90 | 260 | 260 (0.00%) | - | 0 | 0 | 361 |
| 15 May | 1336.40 | 260 | 29.75 (12.92%) | 46.66 | 15 | 0 | 363 |
| 14 May | 1361.80 | 228 | -5.2 (-2.23%) | 39.98 | 7 | 3 | 362 |
| 13 May | 1358.80 | 233 | 0.7 (0.30%) | 0 | 67 | 58 | 358 |
| 12 May | 1364.00 | 230 | 27 (13.30%) | 0 | 60 | -13 | 299 |
| 11 May | 1388.20 | 203 | 50 (32.68%) | 0 | 76 | -23 | 314 |
| 8 May | 1435.20 | 153 | -5 (-3.16%) | 24.21 | 19 | -2 | 337 |
| 7 May | 1436.20 | 158 | 4.25 (2.76%) | 24.45 | 15 | 7 | 339 |
| 6 May | 1437.90 | 154.95 | 19.6 (14.48%) | 24.61 | 72 | 27 | 331 |
| 5 May | 1463.60 | 134 | -2.1 (-1.54%) | 25.91 | 208 | 53 | 305 |
| 4 May | 1463.10 | 133 | -31.85 (-19.32%) | 24.61 | 360 | 222 | 249 |
| 30 Apr | 1430.80 | 162 | -5.9 (-3.51%) | 28.04 | 39 | 26 | 26 |
| 29 Apr | 1425.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1388.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1365.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1327.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1343.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1362.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1353.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1363.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1365.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1343.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1344.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1315.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1350.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1330.00 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1347.80 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1304.60 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1304.70 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1350.50 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1369.20 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 1343.90 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 1348.10 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 1413.10 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1411.80 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 1407.80 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1414.40 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1384.80 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1408.10 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1397.60 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1395.10 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1380.70 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1392.20 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 1390.20 | 167.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 1408.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1404.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1389.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1345.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1358.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1393.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Reliance Industries Ltd - strike price 1600 expiring on 26MAY2026
Delta for 1600 PE is -0.99
Historical price for 1600 PE is as follows
On 22 May RELIANCE was trading at 1354.50. The strike last trading price was 242.5, which was -6.2 lower than the previous day. The implied volatity was 58.78, the open interest changed by -85 which decreased total open position to 233
On 21 May RELIANCE was trading at 1349.60. The strike last trading price was 249, which was 9.8 higher than the previous day. The implied volatity was 56.19, the open interest changed by -35 which decreased total open position to 319
On 20 May RELIANCE was trading at 1359.70. The strike last trading price was 239.1, which was -23.25 lower than the previous day. The implied volatity was 49.49, the open interest changed by -6 which decreased total open position to 354
On 19 May RELIANCE was trading at 1322.70. The strike last trading price was 262.35, which was 2.35 higher than the previous day. The implied volatity was 59.8, the open interest changed by 0 which decreased total open position to 361
On 18 May RELIANCE was trading at 1335.90. The strike last trading price was 260, which was 260 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 361
On 15 May RELIANCE was trading at 1336.40. The strike last trading price was 260, which was 29.75 higher than the previous day. The implied volatity was 46.66, the open interest changed by 0 which decreased total open position to 363
On 14 May RELIANCE was trading at 1361.80. The strike last trading price was 228, which was -5.2 lower than the previous day. The implied volatity was 39.98, the open interest changed by 3 which increased total open position to 362
On 13 May RELIANCE was trading at 1358.80. The strike last trading price was 233, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by 58 which increased total open position to 358
On 12 May RELIANCE was trading at 1364.00. The strike last trading price was 230, which was 27 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 299
On 11 May RELIANCE was trading at 1388.20. The strike last trading price was 203, which was 50 higher than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 314
On 8 May RELIANCE was trading at 1435.20. The strike last trading price was 153, which was -5 lower than the previous day. The implied volatity was 24.21, the open interest changed by -2 which decreased total open position to 337
On 7 May RELIANCE was trading at 1436.20. The strike last trading price was 158, which was 4.25 higher than the previous day. The implied volatity was 24.45, the open interest changed by 7 which increased total open position to 339
On 6 May RELIANCE was trading at 1437.90. The strike last trading price was 154.95, which was 19.6 higher than the previous day. The implied volatity was 24.61, the open interest changed by 27 which increased total open position to 331
On 5 May RELIANCE was trading at 1463.60. The strike last trading price was 134, which was -2.1 lower than the previous day. The implied volatity was 25.91, the open interest changed by 53 which increased total open position to 305
On 4 May RELIANCE was trading at 1463.10. The strike last trading price was 133, which was -31.85 lower than the previous day. The implied volatity was 24.61, the open interest changed by 222 which increased total open position to 249
On 30 Apr RELIANCE was trading at 1430.80. The strike last trading price was 162, which was -5.9 lower than the previous day. The implied volatity was 28.04, the open interest changed by 26 which increased total open position to 26
On 29 Apr RELIANCE was trading at 1425.40. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1388.90. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1365.80. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1327.80. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1343.40. The strike last trading price was 0, 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 22 Apr RELIANCE was trading at 1362.10. The strike last trading price was 0, 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 21 Apr RELIANCE was trading at 1353.30. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1363.30. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1365.00. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1343.30. The strike last trading price was 0, 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 15 Apr RELIANCE was trading at 1344.10. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1315.10. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1350.20. The strike last trading price was 0, 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 Apr RELIANCE was trading at 1330.00. The strike last trading price was 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 167.9, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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
