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 1630 CE
Delta: 0.09 Vega: 0.55 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	1.9 ₹ 950	0.1 50.00	13.60	1,136 5,68,000	14 7,000	2,134 10,67,000
11 Dec	1545.00	1.8 ₹ 900	0 0.00	15.05	1,137 5,68,500	-27 -13,500	2,121 10,60,500
10 Dec	1536.90	1.8 ₹ 900	0 0.00	15.51	703 3,51,500	-3 -1,500	2,144 10,72,000
9 Dec	1529.40	1.75 ₹ 875	-0.65 -325.00	15.62	1,165 5,82,500	-196 -98,000	2,155 10,77,500
8 Dec	1543.00	2.25 ₹ 1,125	-0.35 -175.00	15.04	1,508 7,54,000	260 1,30,000	2,349 11,74,500
5 Dec	1540.60	2.6 ₹ 1,300	0 0.00	13.80	1,886 9,43,000	152 76,000	2,093 10,46,500
4 Dec	1535.60	2.4 ₹ 1,200	-0.95 -475.00	16.33	2,991 14,95,500	-122 -61,000	1,991 9,95,500
3 Dec	1538.80	3.4 ₹ 1,700	-1 -500.00	14.96	1,489 7,44,500	228 1,14,000	2,114 10,57,000
2 Dec	1546.30	4.45 ₹ 2,225	-2.75 -1375.00	14.50	2,099 10,49,500	208 1,04,000	1,882 9,41,000
1 Dec	1566.10	7.45 ₹ 3,725	-1.4 -700.00	13.98	1,878 9,39,000	29 14,500	1,672 8,36,000
28 Nov	1567.50	9 ₹ 4,500	0.35 175.00	13.80	2,184 10,92,000	119 59,500	1,642 8,21,000
27 Nov	1563.40	8.8 ₹ 4,400	-1.45 -725.00	14.07	1,808 9,04,000	93 46,500	1,523 7,61,500
26 Nov	1569.90	10.35 ₹ 5,175	3.95 1975.00	14.03	2,382 11,91,000	85 42,500	1,430 7,15,000
25 Nov	1539.70	6.8 ₹ 3,400	0.4 200.00	15.74	2,115 10,57,500	182 91,000	1,345 6,72,500
24 Nov	1535.90	6.45 ₹ 3,225	-2.25 -1125.00	15.89	1,115 5,57,500	499 2,49,500	1,163 5,81,500
21 Nov	1546.60	8.6 ₹ 4,300	-1.35 -675.00	15.51	893 4,46,500	271 1,35,500	661 3,30,500
20 Nov	1549.10	10.05 ₹ 5,025	4.25 2125.00	15.40	714 3,57,000	310 1,55,000	390 1,95,000
19 Nov	1518.90	5.8 ₹ 2,900	-1.2 -600.00	16.10	105 52,500	32 16,000	79 39,500
18 Nov	1519.40	6.9 ₹ 3,450	-12.5 -6250.00	16.64	133 66,500	46 23,000	46 23,000

17 Nov	1518.30	19.4 ₹ 9,700	0 0.00	4.78	0 0	0 0	0 0
14 Nov	1518.90	19.4 ₹ 9,700	0 0.00	4.56	0 0	0 0	0 0
13 Nov	1510.90	19.4 ₹ 9,700	0 0.00	4.79	0 0	0 0	0 0
12 Nov	1511.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1630 expiring on 30DEC2025

Delta for 1630 CE is 0.09

Historical price for 1630 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 13.60, the open interest changed by 14 which increased total open position to 2134

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 15.05, the open interest changed by -27 which decreased total open position to 2121

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 15.51, the open interest changed by -3 which decreased total open position to 2144

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 15.62, the open interest changed by -196 which decreased total open position to 2155

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 15.04, the open interest changed by 260 which increased total open position to 2349

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 13.80, the open interest changed by 152 which increased total open position to 2093

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 16.33, the open interest changed by -122 which decreased total open position to 1991

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 3.4, which was -1 lower than the previous day. The implied volatity was 14.96, the open interest changed by 228 which increased total open position to 2114

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 4.45, which was -2.75 lower than the previous day. The implied volatity was 14.50, the open interest changed by 208 which increased total open position to 1882

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 7.45, which was -1.4 lower than the previous day. The implied volatity was 13.98, the open interest changed by 29 which increased total open position to 1672

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 9, which was 0.35 higher than the previous day. The implied volatity was 13.80, the open interest changed by 119 which increased total open position to 1642

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 8.8, which was -1.45 lower than the previous day. The implied volatity was 14.07, the open interest changed by 93 which increased total open position to 1523

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 10.35, which was 3.95 higher than the previous day. The implied volatity was 14.03, the open interest changed by 85 which increased total open position to 1430

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 6.8, which was 0.4 higher than the previous day. The implied volatity was 15.74, the open interest changed by 182 which increased total open position to 1345

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 6.45, which was -2.25 lower than the previous day. The implied volatity was 15.89, the open interest changed by 499 which increased total open position to 1163

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 8.6, which was -1.35 lower than the previous day. The implied volatity was 15.51, the open interest changed by 271 which increased total open position to 661

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 10.05, which was 4.25 higher than the previous day. The implied volatity was 15.40, the open interest changed by 310 which increased total open position to 390

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 5.8, which was -1.2 lower than the previous day. The implied volatity was 16.10, the open interest changed by 32 which increased total open position to 79

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 6.9, which was -12.5 lower than the previous day. The implied volatity was 16.64, the open interest changed by 46 which increased total open position to 46

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 19.4, which was 0 lower than the previous day. The implied volatity was 4.78, 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 19.4, which was 0 lower than the previous day. The implied volatity was 4.56, 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 19.4, which was 0 lower than the previous day. The implied volatity was 4.79, 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 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 11 Nov RELIANCE was trading at 1493.40. 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 10 Nov RELIANCE was trading at 1489.30. 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 7 Nov RELIANCE was trading at 1478.00. 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 Nov RELIANCE was trading at 1496.10. 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 4 Nov RELIANCE was trading at 1473.10. 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 3 Nov RELIANCE was trading at 1484.70. 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 31 Oct RELIANCE was trading at 1486.40. 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 30 Oct RELIANCE was trading at 1488.50. 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 29 Oct RELIANCE was trading at 1504.20. 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

RELIANCE 30DEC2025 1630 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	92.35 ₹ 46,175	-0.8 -400.00	-	0 0	0 0	67 33,500
11 Dec	1545.00	92.35 ₹ 46,175	-0.8 -400.00	-	0 0	0 0	67 33,500
10 Dec	1536.90	92.35 ₹ 46,175	-0.8 -400.00	20.67	4 2,000	-1 -500	67 33,500
9 Dec	1529.40	93.15 ₹ 46,575	-4.3 -2150.00	20.47	7 3,500	-1 -500	67 33,500
8 Dec	1543.00	105 ₹ 52,500	19.15 9575.00	-	0 0	0 0	68 34,000
5 Dec	1540.60	105 ₹ 52,500	19.15 9575.00	-	0 0	-3 -1,500	0 0
4 Dec	1535.60	105 ₹ 52,500	19.15 9575.00	24.32	18 9,000	-5 -2,500	66 33,000
3 Dec	1538.80	85.85 ₹ 42,925	7.55 3775.00	18.75	4 2,000	1 500	70 35,000
2 Dec	1546.30	77.8 ₹ 38,900	17.1 8550.00	18.25	35 17,500	-20 -10,000	69 34,500
1 Dec	1566.10	60 ₹ 30,000	-1.65 -825.00	15.44	48 24,000	-5 -2,500	89 44,500
28 Nov	1567.50	60.7 ₹ 30,350	-3.25 -1625.00	17.03	324 1,62,000	7 3,500	94 47,000
27 Nov	1563.40	63.45 ₹ 31,725	0.95 475.00	16.80	36 18,000	-18 -9,000	87 43,500
26 Nov	1569.90	62.55 ₹ 31,275	-15.4 -7700.00	18.26	58 29,000	27 13,500	104 52,000
25 Nov	1539.70	77.95 ₹ 38,975	-11.35 -5675.00	12.73	1 500	0 0	76 38,000
24 Nov	1535.90	89.4 ₹ 44,700	6.7 3350.00	18.87	22 11,000	5 2,500	73 36,500
21 Nov	1546.60	82.8 ₹ 41,400	3.1 1550.00	18.95	68 34,000	54 27,000	65 32,500
20 Nov	1549.10	79.65 ₹ 39,825	-24.65 -12325.00	19.57	9 4,500	0 0	9 4,500
19 Nov	1518.90	104.3 ₹ 52,150	-2.8 -1400.00	20.47	8 4,000	6 3,000	7 3,500
18 Nov	1519.40	107.1 ₹ 53,550	5.45 2725.00	-	0 0	0 0	0 0
17 Nov	1518.30	107.1 ₹ 53,550	5.45 2725.00	21.79	1 500	0 0	1 500
14 Nov	1518.90	101.65 ₹ 50,825	-43.75 -21875.00	18.34	1 500	0 0	0 0
13 Nov	1510.90	145.4 ₹ 72,700	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1630 expiring on 30DEC2025

Delta for 1630 PE is -

Historical price for 1630 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 92.35, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 92.35, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 92.35, which was -0.8 lower than the previous day. The implied volatity was 20.67, the open interest changed by -1 which decreased total open position to 67

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 93.15, which was -4.3 lower than the previous day. The implied volatity was 20.47, the open interest changed by -1 which decreased total open position to 67

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 105, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 105, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 105, which was 19.15 higher than the previous day. The implied volatity was 24.32, the open interest changed by -5 which decreased total open position to 66

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 85.85, which was 7.55 higher than the previous day. The implied volatity was 18.75, the open interest changed by 1 which increased total open position to 70

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 77.8, which was 17.1 higher than the previous day. The implied volatity was 18.25, the open interest changed by -20 which decreased total open position to 69

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 60, which was -1.65 lower than the previous day. The implied volatity was 15.44, the open interest changed by -5 which decreased total open position to 89

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 60.7, which was -3.25 lower than the previous day. The implied volatity was 17.03, the open interest changed by 7 which increased total open position to 94

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 63.45, which was 0.95 higher than the previous day. The implied volatity was 16.80, the open interest changed by -18 which decreased total open position to 87

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 62.55, which was -15.4 lower than the previous day. The implied volatity was 18.26, the open interest changed by 27 which increased total open position to 104

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 77.95, which was -11.35 lower than the previous day. The implied volatity was 12.73, the open interest changed by 0 which decreased total open position to 76

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 89.4, which was 6.7 higher than the previous day. The implied volatity was 18.87, the open interest changed by 5 which increased total open position to 73

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 82.8, which was 3.1 higher than the previous day. The implied volatity was 18.95, the open interest changed by 54 which increased total open position to 65

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 79.65, which was -24.65 lower than the previous day. The implied volatity was 19.57, the open interest changed by 0 which decreased total open position to 9

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 104.3, which was -2.8 lower than the previous day. The implied volatity was 20.47, the open interest changed by 6 which increased total open position to 7

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 107.1, which was 5.45 higher 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 107.1, which was 5.45 higher than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 1

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 101.65, which was -43.75 lower than the previous day. The implied volatity was 18.34, 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 145.4, 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