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 1620 CE
Delta: 0.10 Vega: 0.57 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	2.1 ₹ 1,050	-0.35 -175.00	13.72	1,650 8,25,000	67 33,500	2,818 14,09,000
12 Dec	1556.50	2.55 ₹ 1,275	0.15 75.00	13.09	2,657 13,28,500	26 13,000	2,751 13,75,500
11 Dec	1545.00	2.35 ₹ 1,175	0 0.00	14.58	2,355 11,77,500	-17 -8,500	2,726 13,63,000
10 Dec	1536.90	2.3 ₹ 1,150	0.05 25.00	15.02	3,238 16,19,000	421 2,10,500	2,760 13,80,000

9 Dec	1529.40	2.3 ₹ 1,150	-0.85 -425.00	15.27	1,717 8,58,500	-137 -68,500	2,339 11,69,500
8 Dec	1543.00	2.9 ₹ 1,450	-0.6 -300.00	14.63	2,311 11,55,500	-99 -49,500	2,479 12,39,500
5 Dec	1540.60	3.5 ₹ 1,750	0 0.00	13.59	2,299 11,49,500	5 2,500	2,590 12,95,000
4 Dec	1535.60	3.1 ₹ 1,550	-1.3 -650.00	15.56	4,018 20,09,000	107 53,500	2,586 12,93,000
3 Dec	1538.80	4.45 ₹ 2,225	-1.35 -675.00	14.81	2,331 11,65,500	145 72,500	2,484 12,42,000
2 Dec	1546.30	5.95 ₹ 2,975	-3.35 -1675.00	14.50	3,297 16,48,500	-89 -44,500	2,314 11,57,000
1 Dec	1566.10	9.4 ₹ 4,700	-1.75 -875.00	13.77	2,873 14,36,500	245 1,22,500	2,402 12,01,000
28 Nov	1567.50	11.4 ₹ 5,700	0.25 125.00	13.73	3,828 19,14,000	248 1,24,000	2,156 10,78,000
27 Nov	1563.40	11.1 ₹ 5,550	-1.65 -825.00	14.00	2,581 12,90,500	128 64,000	1,917 9,58,500
26 Nov	1569.90	12.8 ₹ 6,400	4.75 2375.00	13.90	3,750 18,75,000	283 1,41,500	1,789 8,94,500
25 Nov	1539.70	8.4 ₹ 4,200	0.55 275.00	15.64	3,511 17,55,500	362 1,81,000	1,498 7,49,000
24 Nov	1535.90	7.9 ₹ 3,950	-2.6 -1300.00	15.74	1,331 6,65,500	-121 -60,500	1,128 5,64,000
21 Nov	1546.60	10.4 ₹ 5,200	-1.5 -750.00	15.37	1,852 9,26,000	65 32,500	1,255 6,27,500
20 Nov	1549.10	12.15 ₹ 6,075	5.3 2650.00	15.30	1,517 7,58,500	562 2,81,000	1,193 5,96,500
19 Nov	1518.90	6.9 ₹ 3,450	-1.3 -650.00	15.85	519 2,59,500	128 64,000	633 3,16,500
18 Nov	1519.40	8 ₹ 4,000	0.2 100.00	16.31	560 2,80,000	118 59,000	502 2,51,000
17 Nov	1518.30	7.55 ₹ 3,775	-0.3 -150.00	15.96	154 77,000	40 20,000	383 1,91,500
14 Nov	1518.90	7.8 ₹ 3,900	1.25 625.00	15.47	181 90,500	18 9,000	343 1,71,500
13 Nov	1510.90	7.1 ₹ 3,550	-0.5 -250.00	15.50	985 4,92,500	81 40,500	328 1,64,000
12 Nov	1511.50	7.95 ₹ 3,975	1.55 775.00	15.94	121 60,500	57 28,500	248 1,24,000
11 Nov	1493.40	6.4 ₹ 3,200	0.15 75.00	16.69	57 28,500	6 3,000	191 95,500
10 Nov	1489.30	6.35 ₹ 3,175	0.35 175.00	16.86	59 29,500	11 5,500	183 91,500
7 Nov	1478.00	6.05 ₹ 3,025	-1.85 -925.00	17.11	51 25,500	-2 -1,000	172 86,000
6 Nov	1496.10	7.8 ₹ 3,900	1.5 750.00	16.61	70 35,000	40 20,000	173 86,500
4 Nov	1473.10	6.25 ₹ 3,125	-0.9 -450.00	17.63	4 2,000	0 0	133 66,500
3 Nov	1484.70	7.1 ₹ 3,550	-1.4 -700.00	16.36	56 28,000	44 22,000	131 65,500
31 Oct	1486.40	8.5 ₹ 4,250	-0.55 -275.00	-	13 6,500	4 2,000	87 43,500
30 Oct	1488.50	9.2 ₹ 4,600	-2.25 -1125.00	16.83	88 44,000	63 31,500	81 40,500
29 Oct	1504.20	11.45 ₹ 5,725	2.45 1225.00	16.35	19 9,500	17 8,500	17 8,500

For Reliance Industries Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is 0.10

Historical price for 1620 CE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 13.72, the open interest changed by 67 which increased total open position to 2818

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was 13.09, the open interest changed by 26 which increased total open position to 2751

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 14.58, the open interest changed by -17 which decreased total open position to 2726

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 15.02, the open interest changed by 421 which increased total open position to 2760

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 15.27, the open interest changed by -137 which decreased total open position to 2339

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 2.9, which was -0.6 lower than the previous day. The implied volatity was 14.63, the open interest changed by -99 which decreased total open position to 2479

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 13.59, the open interest changed by 5 which increased total open position to 2590

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 3.1, which was -1.3 lower than the previous day. The implied volatity was 15.56, the open interest changed by 107 which increased total open position to 2586

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 4.45, which was -1.35 lower than the previous day. The implied volatity was 14.81, the open interest changed by 145 which increased total open position to 2484

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 5.95, which was -3.35 lower than the previous day. The implied volatity was 14.50, the open interest changed by -89 which decreased total open position to 2314

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 9.4, which was -1.75 lower than the previous day. The implied volatity was 13.77, the open interest changed by 245 which increased total open position to 2402

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 11.4, which was 0.25 higher than the previous day. The implied volatity was 13.73, the open interest changed by 248 which increased total open position to 2156

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 11.1, which was -1.65 lower than the previous day. The implied volatity was 14.00, the open interest changed by 128 which increased total open position to 1917

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 12.8, which was 4.75 higher than the previous day. The implied volatity was 13.90, the open interest changed by 283 which increased total open position to 1789

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 8.4, which was 0.55 higher than the previous day. The implied volatity was 15.64, the open interest changed by 362 which increased total open position to 1498

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 7.9, which was -2.6 lower than the previous day. The implied volatity was 15.74, the open interest changed by -121 which decreased total open position to 1128

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 10.4, which was -1.5 lower than the previous day. The implied volatity was 15.37, the open interest changed by 65 which increased total open position to 1255

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 12.15, which was 5.3 higher than the previous day. The implied volatity was 15.30, the open interest changed by 562 which increased total open position to 1193

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 6.9, which was -1.3 lower than the previous day. The implied volatity was 15.85, the open interest changed by 128 which increased total open position to 633

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 8, which was 0.2 higher than the previous day. The implied volatity was 16.31, the open interest changed by 118 which increased total open position to 502

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 7.55, which was -0.3 lower than the previous day. The implied volatity was 15.96, the open interest changed by 40 which increased total open position to 383

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 7.8, which was 1.25 higher than the previous day. The implied volatity was 15.47, the open interest changed by 18 which increased total open position to 343

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 7.1, which was -0.5 lower than the previous day. The implied volatity was 15.50, the open interest changed by 81 which increased total open position to 328

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 7.95, which was 1.55 higher than the previous day. The implied volatity was 15.94, the open interest changed by 57 which increased total open position to 248

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 6.4, which was 0.15 higher than the previous day. The implied volatity was 16.69, the open interest changed by 6 which increased total open position to 191

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 16.86, the open interest changed by 11 which increased total open position to 183

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 6.05, which was -1.85 lower than the previous day. The implied volatity was 17.11, the open interest changed by -2 which decreased total open position to 172

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 7.8, which was 1.5 higher than the previous day. The implied volatity was 16.61, the open interest changed by 40 which increased total open position to 173

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 6.25, which was -0.9 lower than the previous day. The implied volatity was 17.63, the open interest changed by 0 which decreased total open position to 133

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 7.1, which was -1.4 lower than the previous day. The implied volatity was 16.36, the open interest changed by 44 which increased total open position to 131

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 8.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 87

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 9.2, which was -2.25 lower than the previous day. The implied volatity was 16.83, the open interest changed by 63 which increased total open position to 81

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 11.45, which was 2.45 higher than the previous day. The implied volatity was 16.35, the open interest changed by 17 which increased total open position to 17

RELIANCE 30DEC2025 1620 PE
Delta: -0.83 Vega: 0.81 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	61.6 ₹ 30,800	0.1 50.00	18.23	1 500	0 0	158 79,000
12 Dec	1556.50	61.5 ₹ 30,750	-11.45 -5725.00	15.15	12 6,000	-6 -3,000	159 79,500
11 Dec	1545.00	71.9 ₹ 35,950	-18.15 -9075.00	16.04	2 1,000	0 0	166 83,000
10 Dec	1536.90	90.05 ₹ 45,025	13.3 6650.00	-	0 0	0 0	166 83,000
9 Dec	1529.40	90.05 ₹ 45,025	13.3 6650.00	25.96	7 3,500	-2 -1,000	167 83,500
8 Dec	1543.00	76.75 ₹ 38,375	3.65 1825.00	18.75	1 500	0 0	170 85,000
5 Dec	1540.60	73 ₹ 36,500	-11.25 -5625.00	18.64	40 20,000	-8 -4,000	170 85,000
4 Dec	1535.60	94.45 ₹ 47,225	19.6 9800.00	22.20	45 22,500	-5 -2,500	179 89,500
3 Dec	1538.80	74.85 ₹ 37,425	4.95 2475.00	16.26	14 7,000	-1 -500	184 92,000
2 Dec	1546.30	69.9 ₹ 34,950	16.9 8450.00	18.26	141 70,500	-17 -8,500	185 92,500
1 Dec	1566.10	52.3 ₹ 26,150	-2.05 -1025.00	15.28	112 56,000	0 0	202 1,01,000
28 Nov	1567.50	53.1 ₹ 26,550	-1.9 -950.00	16.68	228 1,14,000	25 12,500	202 1,01,000
27 Nov	1563.40	55.75 ₹ 27,875	0.55 275.00	16.49	91 45,500	-32 -16,000	177 88,500
26 Nov	1569.90	55 ₹ 27,500	-23 -11500.00	17.83	109 54,500	51 25,500	208 1,04,000
25 Nov	1539.70	78.5 ₹ 39,250	-1.35 -675.00	19.46	104 52,000	60 30,000	157 78,500
24 Nov	1535.90	80 ₹ 40,000	5.75 2875.00	17.83	8 4,000	2 1,000	95 47,500
21 Nov	1546.60	74.75 ₹ 37,375	3.1 1550.00	18.60	63 31,500	43 21,500	87 43,500
20 Nov	1549.10	70.6 ₹ 35,300	-24.9 -12450.00	18.53	41 20,500	29 14,500	43 21,500
19 Nov	1518.90	95.5 ₹ 47,750	4.6 2300.00	19.91	2 1,000	0 0	12 6,000
18 Nov	1519.40	90.9 ₹ 45,450	-149.55 -74775.00	17.35	15 7,500	11 5,500	11 5,500
17 Nov	1518.30	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	240.45 ₹ 1,20,225	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.83

Historical price for 1620 PE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 61.6, which was 0.1 higher than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 158

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 61.5, which was -11.45 lower than the previous day. The implied volatity was 15.15, the open interest changed by -6 which decreased total open position to 159

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 71.9, which was -18.15 lower than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 166

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 90.05, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 90.05, which was 13.3 higher than the previous day. The implied volatity was 25.96, the open interest changed by -2 which decreased total open position to 167

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 76.75, which was 3.65 higher than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 170

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 73, which was -11.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by -8 which decreased total open position to 170

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 94.45, which was 19.6 higher than the previous day. The implied volatity was 22.20, the open interest changed by -5 which decreased total open position to 179

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 74.85, which was 4.95 higher than the previous day. The implied volatity was 16.26, the open interest changed by -1 which decreased total open position to 184

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 69.9, which was 16.9 higher than the previous day. The implied volatity was 18.26, the open interest changed by -17 which decreased total open position to 185

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 52.3, which was -2.05 lower than the previous day. The implied volatity was 15.28, the open interest changed by 0 which decreased total open position to 202

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 53.1, which was -1.9 lower than the previous day. The implied volatity was 16.68, the open interest changed by 25 which increased total open position to 202

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 55.75, which was 0.55 higher than the previous day. The implied volatity was 16.49, the open interest changed by -32 which decreased total open position to 177

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 55, which was -23 lower than the previous day. The implied volatity was 17.83, the open interest changed by 51 which increased total open position to 208

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 78.5, which was -1.35 lower than the previous day. The implied volatity was 19.46, the open interest changed by 60 which increased total open position to 157

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 80, which was 5.75 higher than the previous day. The implied volatity was 17.83, the open interest changed by 2 which increased total open position to 95

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 74.75, which was 3.1 higher than the previous day. The implied volatity was 18.60, the open interest changed by 43 which increased total open position to 87

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 70.6, which was -24.9 lower than the previous day. The implied volatity was 18.53, the open interest changed by 29 which increased total open position to 43

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 95.5, which was 4.6 higher than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 12

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 90.9, which was -149.55 lower than the previous day. The implied volatity was 17.35, the open interest changed by 11 which increased total open position to 11

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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 240.45, 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