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 1640 CE
Delta: 0.07 Vega: 0.46 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	1.5 ₹ 750	0 0.00	14.27	1,397 6,98,500	-106 -53,000	2,753 13,76,500
11 Dec	1545.00	1.5 ₹ 750	0 0.00	15.79	1,191 5,95,500	-104 -52,000	2,838 14,19,000
10 Dec	1536.90	1.45 ₹ 725	0 0.00	16.07	1,335 6,67,500	124 62,000	2,949 14,74,500
9 Dec	1529.40	1.5 ₹ 750	-0.35 -175.00	16.36	1,071 5,35,500	-69 -34,500	2,818 14,09,000
8 Dec	1543.00	1.75 ₹ 875	-0.2 -100.00	15.44	1,205 6,02,500	-33 -16,500	2,886 14,43,000
5 Dec	1540.60	2 ₹ 1,000	-0.1 -50.00	14.15	1,619 8,09,500	-346 -1,73,000	2,929 14,64,500
4 Dec	1535.60	1.9 ₹ 950	-0.7 -350.00	16.12	2,111 10,55,500	-21 -10,500	3,275 16,37,500
3 Dec	1538.80	2.6 ₹ 1,300	-0.75 -375.00	15.15	1,793 8,96,500	38 19,000	3,295 16,47,500
2 Dec	1546.30	3.45 ₹ 1,725	-2.05 -1025.00	14.71	2,706 13,53,000	-360 -1,80,000	3,258 16,29,000
1 Dec	1566.10	5.7 ₹ 2,850	-1.25 -625.00	14.04	1,886 9,43,000	121 60,500	3,621 18,10,500
28 Nov	1567.50	7.1 ₹ 3,550	0.1 50.00	13.92	3,048 15,24,000	487 2,43,500	3,499 17,49,500
27 Nov	1563.40	7 ₹ 3,500	-1.2 -600.00	14.20	1,883 9,41,500	-120 -60,000	3,012 15,06,000
26 Nov	1569.90	8.25 ₹ 4,125	3.05 1525.00	14.12	4,564 22,82,000	449 2,24,500	3,130 15,65,000
25 Nov	1539.70	5.4 ₹ 2,700	0.2 100.00	15.69	2,459 12,29,500	566 2,83,000	2,662 13,31,000

24 Nov	1535.90	5.15 ₹ 2,575	-1.95 -975.00	15.94	1,803 9,01,500	47 23,500	2,093 10,46,500
21 Nov	1546.60	7.1 ₹ 3,550	-1.1 -550.00	15.66	1,583 7,91,500	445 2,22,500	2,046 10,23,000
20 Nov	1549.10	8.25 ₹ 4,125	3.5 1750.00	15.45	1,907 9,53,500	687 3,43,500	1,603 8,01,500
19 Nov	1518.90	4.85 ₹ 2,425	-1.05 -525.00	16.32	680 3,40,000	115 57,500	915 4,57,500
18 Nov	1519.40	5.7 ₹ 2,850	0.35 175.00	16.74	787 3,93,500	102 51,000	792 3,96,000
17 Nov	1518.30	5.3 ₹ 2,650	-0.05 -25.00	16.37	273 1,36,500	131 65,500	686 3,43,000
14 Nov	1518.90	5.3 ₹ 2,650	1.1 550.00	15.67	953 4,76,500	-109 -54,500	555 2,77,500
13 Nov	1510.90	4.6 ₹ 2,300	-0.5 -250.00	15.50	728 3,64,000	489 2,44,500	663 3,31,500
12 Nov	1511.50	4.9 ₹ 2,450	0.65 325.00	15.60	270 1,35,000	71 35,500	174 87,000
11 Nov	1493.40	4.3 ₹ 2,150	-0.1 -50.00	16.73	85 42,500	69 34,500	100 50,000
10 Nov	1489.30	4.4 ₹ 2,200	0.15 75.00	17.01	27 13,500	26 13,000	31 15,500
7 Nov	1478.00	4.25 ₹ 2,125	-3.05 -1525.00	17.26	8 4,000	4 2,000	4 2,000
6 Nov	1496.10	7.3 ₹ 3,650	0 0.00	5.19	0 0	0 0	0 0
4 Nov	1473.10	7.3 ₹ 3,650	0 0.00	6.05	0 0	0 0	0 0
3 Nov	1484.70	7.3 ₹ 3,650	0 0.00	5.32	0 0	0 0	0 0
31 Oct	1486.40	7.3 ₹ 3,650	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	7.3 ₹ 3,650	0 0.00	5.00	0 0	0 0	0 0
29 Oct	1504.20	7.3 ₹ 3,650	0 0.00	4.37	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1640 expiring on 30DEC2025

Delta for 1640 CE is 0.07

Historical price for 1640 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 14.27, the open interest changed by -106 which decreased total open position to 2753

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 15.79, the open interest changed by -104 which decreased total open position to 2838

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 16.07, the open interest changed by 124 which increased total open position to 2949

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 16.36, the open interest changed by -69 which decreased total open position to 2818

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 15.44, the open interest changed by -33 which decreased total open position to 2886

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 14.15, the open interest changed by -346 which decreased total open position to 2929

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was 16.12, the open interest changed by -21 which decreased total open position to 3275

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 15.15, the open interest changed by 38 which increased total open position to 3295

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 3.45, which was -2.05 lower than the previous day. The implied volatity was 14.71, the open interest changed by -360 which decreased total open position to 3258

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 5.7, which was -1.25 lower than the previous day. The implied volatity was 14.04, the open interest changed by 121 which increased total open position to 3621

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was 13.92, the open interest changed by 487 which increased total open position to 3499

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 7, which was -1.2 lower than the previous day. The implied volatity was 14.20, the open interest changed by -120 which decreased total open position to 3012

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 8.25, which was 3.05 higher than the previous day. The implied volatity was 14.12, the open interest changed by 449 which increased total open position to 3130

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 5.4, which was 0.2 higher than the previous day. The implied volatity was 15.69, the open interest changed by 566 which increased total open position to 2662

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 5.15, which was -1.95 lower than the previous day. The implied volatity was 15.94, the open interest changed by 47 which increased total open position to 2093

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 7.1, which was -1.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by 445 which increased total open position to 2046

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 8.25, which was 3.5 higher than the previous day. The implied volatity was 15.45, the open interest changed by 687 which increased total open position to 1603

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 4.85, which was -1.05 lower than the previous day. The implied volatity was 16.32, the open interest changed by 115 which increased total open position to 915

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 5.7, which was 0.35 higher than the previous day. The implied volatity was 16.74, the open interest changed by 102 which increased total open position to 792

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 5.3, which was -0.05 lower than the previous day. The implied volatity was 16.37, the open interest changed by 131 which increased total open position to 686

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 5.3, which was 1.1 higher than the previous day. The implied volatity was 15.67, the open interest changed by -109 which decreased total open position to 555

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 4.6, which was -0.5 lower than the previous day. The implied volatity was 15.50, the open interest changed by 489 which increased total open position to 663

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 4.9, which was 0.65 higher than the previous day. The implied volatity was 15.60, the open interest changed by 71 which increased total open position to 174

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 4.3, which was -0.1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 69 which increased total open position to 100

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 4.4, which was 0.15 higher than the previous day. The implied volatity was 17.01, the open interest changed by 26 which increased total open position to 31

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 4.25, which was -3.05 lower than the previous day. The implied volatity was 17.26, the open interest changed by 4 which increased total open position to 4

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 5.19, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.05, 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 7.3, which was 0 lower than the previous day. The implied volatity was 5.32, 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 7.3, 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 7.3, which was 0 lower than the previous day. The implied volatity was 5.00, 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 7.3, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0

RELIANCE 30DEC2025 1640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	95.5 ₹ 47,750	0.25 125.00	-	0 0	0 0	243 1,21,500
11 Dec	1545.00	95.5 ₹ 47,750	0.25 125.00	-	0 0	0 0	243 1,21,500
10 Dec	1536.90	95.5 ₹ 47,750	0.25 125.00	-	0 0	0 0	243 1,21,500
9 Dec	1529.40	95.5 ₹ 47,750	0.25 125.00	-	0 0	-9 -4,500	0 0
8 Dec	1543.00	95.5 ₹ 47,750	0.25 125.00	20.64	15 7,500	-8 -4,000	244 1,22,000
5 Dec	1540.60	95.25 ₹ 47,625	-18.35 -9175.00	24.00	3 1,500	-1 -500	253 1,26,500
4 Dec	1535.60	114.2 ₹ 57,100	18.95 9475.00	27.33	19 9,500	-4 -2,000	254 1,27,000
3 Dec	1538.80	95.25 ₹ 47,625	11.7 5850.00	19.68	13 6,500	-2 -1,000	258 1,29,000
2 Dec	1546.30	83.5 ₹ 41,750	14.75 7375.00	15.72	20 10,000	3 1,500	260 1,30,000
1 Dec	1566.10	68.75 ₹ 34,375	-0.85 -425.00	16.14	44 22,000	7 3,500	256 1,28,000
28 Nov	1567.50	69.15 ₹ 34,575	-1.5 -750.00	17.73	81 40,500	-11 -5,500	248 1,24,000
27 Nov	1563.40	71.45 ₹ 35,725	0.65 325.00	17.11	81 40,500	-27 -13,500	259 1,29,500
26 Nov	1569.90	71 ₹ 35,500	-25.4 -12700.00	19.05	109 54,500	52 26,000	276 1,38,000
25 Nov	1539.70	96.8 ₹ 48,400	1.2 600.00	21.37	51 25,500	36 18,000	224 1,12,000
24 Nov	1535.90	98 ₹ 49,000	9.1 4550.00	19.23	166 83,000	89 44,500	187 93,500
21 Nov	1546.60	88.9 ₹ 44,450	-0.1 -50.00	17.82	19 9,500	6 3,000	97 48,500
20 Nov	1549.10	89 ₹ 44,500	-24 -12000.00	20.71	82 41,000	47 23,500	91 45,500
19 Nov	1518.90	113 ₹ 56,500	-5.5 -2750.00	20.86	17 8,500	15 7,500	42 21,000
18 Nov	1519.40	118.5 ₹ 59,250	3.5 1750.00	25.08	3 1,500	-2 -1,000	26 13,000
17 Nov	1518.30	115 ₹ 57,500	-3 -1500.00	21.72	25 12,500	23 11,500	27 13,500
14 Nov	1518.90	118 ₹ 59,000	-2 -1000.00	24.00	1 500	0 0	3 1,500
13 Nov	1510.90	120 ₹ 60,000	-21 -10500.00	22.33	2 1,000	1 500	2 1,000
12 Nov	1511.50	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
11 Nov	1493.40	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
10 Nov	1489.30	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
7 Nov	1478.00	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
6 Nov	1496.10	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
4 Nov	1473.10	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
3 Nov	1484.70	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
31 Oct	1486.40	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
30 Oct	1488.50	141 ₹ 70,500	-117.5 -58750.00	-	0 0	0 0	0 0
29 Oct	1504.20	141 ₹ 70,500	-117.5 -58750.00	-	0 0	1 500	0 0

For Reliance Industries Ltd - strike price 1640 expiring on 30DEC2025

Delta for 1640 PE is -

Historical price for 1640 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 95.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 243

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 95.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 243

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 95.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 243

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 95.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 95.5, which was 0.25 higher than the previous day. The implied volatity was 20.64, the open interest changed by -8 which decreased total open position to 244

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 95.25, which was -18.35 lower than the previous day. The implied volatity was 24.00, the open interest changed by -1 which decreased total open position to 253

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 114.2, which was 18.95 higher than the previous day. The implied volatity was 27.33, the open interest changed by -4 which decreased total open position to 254

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 95.25, which was 11.7 higher than the previous day. The implied volatity was 19.68, the open interest changed by -2 which decreased total open position to 258

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 83.5, which was 14.75 higher than the previous day. The implied volatity was 15.72, the open interest changed by 3 which increased total open position to 260

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 68.75, which was -0.85 lower than the previous day. The implied volatity was 16.14, the open interest changed by 7 which increased total open position to 256

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 69.15, which was -1.5 lower than the previous day. The implied volatity was 17.73, the open interest changed by -11 which decreased total open position to 248

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 71.45, which was 0.65 higher than the previous day. The implied volatity was 17.11, the open interest changed by -27 which decreased total open position to 259

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 71, which was -25.4 lower than the previous day. The implied volatity was 19.05, the open interest changed by 52 which increased total open position to 276

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 96.8, which was 1.2 higher than the previous day. The implied volatity was 21.37, the open interest changed by 36 which increased total open position to 224

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 98, which was 9.1 higher than the previous day. The implied volatity was 19.23, the open interest changed by 89 which increased total open position to 187

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 88.9, which was -0.1 lower than the previous day. The implied volatity was 17.82, the open interest changed by 6 which increased total open position to 97

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 89, which was -24 lower than the previous day. The implied volatity was 20.71, the open interest changed by 47 which increased total open position to 91

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 113, which was -5.5 lower than the previous day. The implied volatity was 20.86, the open interest changed by 15 which increased total open position to 42

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 118.5, which was 3.5 higher than the previous day. The implied volatity was 25.08, the open interest changed by -2 which decreased total open position to 26

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 115, which was -3 lower than the previous day. The implied volatity was 21.72, the open interest changed by 23 which increased total open position to 27

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 118, which was -2 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 3

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 120, which was -21 lower than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 2

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 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 141, which was -117.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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