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 1610 CE
Delta: 0.15 Vega: 0.82 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	3.4 ₹ 1,700	0.2 100.00	12.52	2,317 11,58,500	-66 -33,000	2,361 11,80,500
11 Dec	1545.00	3.05 ₹ 1,525	-0.05 -25.00	14.06	1,942 9,71,000	54 27,000	2,428 12,14,000
10 Dec	1536.90	3 ₹ 1,500	0 0.00	14.58	2,384 11,92,000	102 51,000	2,368 11,84,000
9 Dec	1529.40	3.05 ₹ 1,525	-1.1 -550.00	14.96	1,769 8,84,500	-97 -48,500	2,270 11,35,000
8 Dec	1543.00	3.95 ₹ 1,975	-0.65 -325.00	14.47	3,063 15,31,500	-153 -76,500	2,359 11,79,500
5 Dec	1540.60	4.75 ₹ 2,375	0.25 125.00	13.45	3,268 16,34,000	-6 -3,000	2,529 12,64,500
4 Dec	1535.60	4.25 ₹ 2,125	-1.45 -725.00	15.53	4,657 23,28,500	446 2,23,000	2,530 12,65,000
3 Dec	1538.80	5.8 ₹ 2,900	-1.65 -825.00	14.67	1,431 7,15,500	184 92,000	2,080 10,40,000
2 Dec	1546.30	7.6 ₹ 3,800	-4.3 -2150.00	14.32	2,892 14,46,000	-4 -2,000	1,895 9,47,500
1 Dec	1566.10	12.1 ₹ 6,050	-1.9 -950.00	13.75	3,547 17,73,500	1,173 5,86,500	1,898 9,49,000
28 Nov	1567.50	14.1 ₹ 7,050	0.1 50.00	13.55	2,755 13,77,500	77 38,500	724 3,62,000
27 Nov	1563.40	14 ₹ 7,000	-1.8 -900.00	14.02	1,658 8,29,000	32 16,000	652 3,26,000
26 Nov	1569.90	15.8 ₹ 7,900	5.9 2950.00	13.82	2,469 12,34,500	30 15,000	618 3,09,000
25 Nov	1539.70	10.5 ₹ 5,250	0.8 400.00	15.65	1,542 7,71,000	98 49,000	587 2,93,500

24 Nov	1535.90	9.7 ₹ 4,850	-3.05 -1525.00	15.64	556 2,78,000	158 79,000	485 2,42,500
21 Nov	1546.60	12.7 ₹ 6,350	-1.85 -925.00	15.33	965 4,82,500	-21 -10,500	326 1,63,000
20 Nov	1549.10	14.5 ₹ 7,250	6.25 3125.00	15.14	833 4,16,500	90 45,000	343 1,71,500
19 Nov	1518.90	8.25 ₹ 4,125	-1.35 -675.00	15.64	183 91,500	26 13,000	253 1,26,500
18 Nov	1519.40	9.4 ₹ 4,700	0 0.00	16.06	157 78,500	59 29,500	223 1,11,500
17 Nov	1518.30	9.4 ₹ 4,700	0.05 25.00	16.09	67 33,500	23 11,500	164 82,000
14 Nov	1518.90	9.5 ₹ 4,750	1.35 675.00	15.43	106 53,000	33 16,500	140 70,000
13 Nov	1510.90	8.7 ₹ 4,350	-0.6 -300.00	15.49	57 28,500	2 1,000	106 53,000
12 Nov	1511.50	9 ₹ 4,500	1.25 625.00	15.51	64 32,000	13 6,500	104 52,000
11 Nov	1493.40	7.75 ₹ 3,875	0.1 50.00	16.68	4 2,000	1 500	93 46,500
10 Nov	1489.30	7.65 ₹ 3,825	0.6 300.00	16.83	8 4,000	7 3,500	92 46,000
7 Nov	1478.00	7.15 ₹ 3,575	-2.35 -1175.00	17.00	79 39,500	56 28,000	83 41,500
6 Nov	1496.10	9.5 ₹ 4,750	0.1 50.00	16.72	3 1,500	1 500	25 12,500
4 Nov	1473.10	9.4 ₹ 4,700	-0.2 -100.00	-	0 0	-4 -2,000	0 0
3 Nov	1484.70	9.4 ₹ 4,700	-0.2 -100.00	16.95	11 5,500	-5 -2,500	23 11,500
31 Oct	1486.40	9.6 ₹ 4,800	-0.25 -125.00	-	11 5,500	2 1,000	28 14,000
30 Oct	1488.50	9.85 ₹ 4,925	-3.45 -1725.00	16.23	6 3,000	4 2,000	27 13,500
29 Oct	1504.20	13.3 ₹ 6,650	-10.4 -5200.00	16.21	27 13,500	23 11,500	23 11,500

For Reliance Industries Ltd - strike price 1610 expiring on 30DEC2025

Delta for 1610 CE is 0.15

Historical price for 1610 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 3.4, which was 0.2 higher than the previous day. The implied volatity was 12.52, the open interest changed by -66 which decreased total open position to 2361

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 14.06, the open interest changed by 54 which increased total open position to 2428

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 14.58, the open interest changed by 102 which increased total open position to 2368

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 3.05, which was -1.1 lower than the previous day. The implied volatity was 14.96, the open interest changed by -97 which decreased total open position to 2270

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 3.95, which was -0.65 lower than the previous day. The implied volatity was 14.47, the open interest changed by -153 which decreased total open position to 2359

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 4.75, which was 0.25 higher than the previous day. The implied volatity was 13.45, the open interest changed by -6 which decreased total open position to 2529

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was 15.53, the open interest changed by 446 which increased total open position to 2530

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 5.8, which was -1.65 lower than the previous day. The implied volatity was 14.67, the open interest changed by 184 which increased total open position to 2080

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 7.6, which was -4.3 lower than the previous day. The implied volatity was 14.32, the open interest changed by -4 which decreased total open position to 1895

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 12.1, which was -1.9 lower than the previous day. The implied volatity was 13.75, the open interest changed by 1173 which increased total open position to 1898

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 14.1, which was 0.1 higher than the previous day. The implied volatity was 13.55, the open interest changed by 77 which increased total open position to 724

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 14, which was -1.8 lower than the previous day. The implied volatity was 14.02, the open interest changed by 32 which increased total open position to 652

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 15.8, which was 5.9 higher than the previous day. The implied volatity was 13.82, the open interest changed by 30 which increased total open position to 618

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 10.5, which was 0.8 higher than the previous day. The implied volatity was 15.65, the open interest changed by 98 which increased total open position to 587

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 9.7, which was -3.05 lower than the previous day. The implied volatity was 15.64, the open interest changed by 158 which increased total open position to 485

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 12.7, which was -1.85 lower than the previous day. The implied volatity was 15.33, the open interest changed by -21 which decreased total open position to 326

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 14.5, which was 6.25 higher than the previous day. The implied volatity was 15.14, the open interest changed by 90 which increased total open position to 343

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 8.25, which was -1.35 lower than the previous day. The implied volatity was 15.64, the open interest changed by 26 which increased total open position to 253

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 16.06, the open interest changed by 59 which increased total open position to 223

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 9.4, which was 0.05 higher than the previous day. The implied volatity was 16.09, the open interest changed by 23 which increased total open position to 164

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 9.5, which was 1.35 higher than the previous day. The implied volatity was 15.43, the open interest changed by 33 which increased total open position to 140

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 8.7, which was -0.6 lower than the previous day. The implied volatity was 15.49, the open interest changed by 2 which increased total open position to 106

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 9, which was 1.25 higher than the previous day. The implied volatity was 15.51, the open interest changed by 13 which increased total open position to 104

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was 16.68, the open interest changed by 1 which increased total open position to 93

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 7.65, which was 0.6 higher than the previous day. The implied volatity was 16.83, the open interest changed by 7 which increased total open position to 92

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 7.15, which was -2.35 lower than the previous day. The implied volatity was 17.00, the open interest changed by 56 which increased total open position to 83

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 9.5, which was 0.1 higher than the previous day. The implied volatity was 16.72, the open interest changed by 1 which increased total open position to 25

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 9.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 9.4, which was -0.2 lower than the previous day. The implied volatity was 16.95, the open interest changed by -5 which decreased total open position to 23

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 9.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 28

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 9.85, which was -3.45 lower than the previous day. The implied volatity was 16.23, the open interest changed by 4 which increased total open position to 27

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 13.3, which was -10.4 lower than the previous day. The implied volatity was 16.21, the open interest changed by 23 which increased total open position to 23

RELIANCE 30DEC2025 1610 PE
Delta: -0.78 Vega: 1.01 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	54.8 ₹ 27,400	-8.3 -4150.00	16.89	18 9,000	-1 -500	208 1,04,000
11 Dec	1545.00	63.1 ₹ 31,550	-8.3 -4150.00	15.85	36 18,000	7 3,500	210 1,05,000
10 Dec	1536.90	73.3 ₹ 36,650	-0.65 -325.00	18.41	13 6,500	-6 -3,000	202 1,01,000
9 Dec	1529.40	73.95 ₹ 36,975	8 4000.00	18.08	12 6,000	-4 -2,000	208 1,04,000
8 Dec	1543.00	65.95 ₹ 32,975	-3.75 -1875.00	16.20	30 15,000	-2 -1,000	212 1,06,000
5 Dec	1540.60	69.7 ₹ 34,850	-4.95 -2475.00	22.05	24 12,000	-7 -3,500	214 1,07,000
4 Dec	1535.60	84.65 ₹ 42,325	18.15 9075.00	22.66	54 27,000	-11 -5,500	221 1,10,500
3 Dec	1538.80	66.5 ₹ 33,250	8.3 4150.00	16.14	10 5,000	-4 -2,000	233 1,16,500
2 Dec	1546.30	58.2 ₹ 29,100	12.65 6325.00	15.24	187 93,500	-35 -17,500	238 1,19,000
1 Dec	1566.10	45 ₹ 22,500	-1.65 -825.00	15.10	581 2,90,500	112 56,000	276 1,38,000
28 Nov	1567.50	45.65 ₹ 22,825	-2.25 -1125.00	15.92	534 2,67,000	34 17,000	163 81,500
27 Nov	1563.40	48.35 ₹ 24,175	0.3 150.00	16.13	128 64,000	28 14,000	128 64,000
26 Nov	1569.90	48.3 ₹ 24,150	-22.35 -11175.00	17.68	156 78,000	15 7,500	105 52,500
25 Nov	1539.70	71.2 ₹ 35,600	0 0.00	19.51	77 38,500	28 14,000	90 45,000
24 Nov	1535.90	72.65 ₹ 36,325	7.65 3825.00	18.05	24 12,000	6 3,000	60 30,000
21 Nov	1546.60	65 ₹ 32,500	0.25 125.00	17.14	46 23,000	31 15,500	55 27,500
20 Nov	1549.10	64.5 ₹ 32,250	-65.45 -32725.00	18.97	27 13,500	24 12,000	24 12,000
19 Nov	1518.90	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	129.95 ₹ 64,975	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1610 expiring on 30DEC2025

Delta for 1610 PE is -0.78

Historical price for 1610 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 54.8, which was -8.3 lower than the previous day. The implied volatity was 16.89, the open interest changed by -1 which decreased total open position to 208

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 63.1, which was -8.3 lower than the previous day. The implied volatity was 15.85, the open interest changed by 7 which increased total open position to 210

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 73.3, which was -0.65 lower than the previous day. The implied volatity was 18.41, the open interest changed by -6 which decreased total open position to 202

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 73.95, which was 8 higher than the previous day. The implied volatity was 18.08, the open interest changed by -4 which decreased total open position to 208

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 65.95, which was -3.75 lower than the previous day. The implied volatity was 16.20, the open interest changed by -2 which decreased total open position to 212

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 69.7, which was -4.95 lower than the previous day. The implied volatity was 22.05, the open interest changed by -7 which decreased total open position to 214

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 84.65, which was 18.15 higher than the previous day. The implied volatity was 22.66, the open interest changed by -11 which decreased total open position to 221

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 66.5, which was 8.3 higher than the previous day. The implied volatity was 16.14, the open interest changed by -4 which decreased total open position to 233

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 58.2, which was 12.65 higher than the previous day. The implied volatity was 15.24, the open interest changed by -35 which decreased total open position to 238

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 45, which was -1.65 lower than the previous day. The implied volatity was 15.10, the open interest changed by 112 which increased total open position to 276

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 45.65, which was -2.25 lower than the previous day. The implied volatity was 15.92, the open interest changed by 34 which increased total open position to 163

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 48.35, which was 0.3 higher than the previous day. The implied volatity was 16.13, the open interest changed by 28 which increased total open position to 128

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 48.3, which was -22.35 lower than the previous day. The implied volatity was 17.68, the open interest changed by 15 which increased total open position to 105

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was 19.51, the open interest changed by 28 which increased total open position to 90

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 72.65, which was 7.65 higher than the previous day. The implied volatity was 18.05, the open interest changed by 6 which increased total open position to 60

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 65, which was 0.25 higher than the previous day. The implied volatity was 17.14, the open interest changed by 31 which increased total open position to 55

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 64.5, which was -65.45 lower than the previous day. The implied volatity was 18.97, the open interest changed by 24 which increased total open position to 24

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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 129.95, 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