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 1650 CE
Delta: 0.06 Vega: 0.39 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	1.2 ₹ 600	0 0.00	14.93	533 2,66,500	-28 -14,000	1,831 9,15,500
11 Dec	1545.00	1.2 ₹ 600	-0.05 -25.00	16.34	709 3,54,500	-21 -10,500	1,858 9,29,000
10 Dec	1536.90	1.25 ₹ 625	0.1 50.00	16.83	1,314 6,57,000	-43 -21,500	1,880 9,40,000
9 Dec	1529.40	1.1 ₹ 550	-0.35 -175.00	16.54	975 4,87,500	-56 -28,000	1,921 9,60,500
8 Dec	1543.00	1.35 ₹ 675	-0.15 -75.00	15.80	1,426 7,13,000	15 7,500	1,978 9,89,000
5 Dec	1540.60	1.5 ₹ 750	-0.05 -25.00	14.41	1,722 8,61,000	58 29,000	1,964 9,82,000
4 Dec	1535.60	1.45 ₹ 725	-0.6 -300.00	16.31	2,268 11,34,000	92 46,000	1,904 9,52,000
3 Dec	1538.80	2 ₹ 1,000	-0.55 -275.00	15.41	1,326 6,63,000	38 19,000	1,814 9,07,000
2 Dec	1546.30	2.6 ₹ 1,300	-1.65 -825.00	14.82	2,517 12,58,500	-168 -84,000	1,762 8,81,000
1 Dec	1566.10	4.4 ₹ 2,200	-1.05 -525.00	14.19	1,714 8,57,000	257 1,28,500	1,930 9,65,000
28 Nov	1567.50	5.45 ₹ 2,725	0 0.00	13.95	2,506 12,53,000	179 89,500	1,670 8,35,000
27 Nov	1563.40	5.5 ₹ 2,750	-1.05 -525.00	14.31	2,021 10,10,500	380 1,90,000	1,482 7,41,000
26 Nov	1569.90	6.65 ₹ 3,325	2.4 1200.00	14.32	3,010 15,05,000	248 1,24,000	1,104 5,52,000
25 Nov	1539.70	4.45 ₹ 2,225	0.15 75.00	16.03	2,369 11,84,500	183 91,500	840 4,20,000
24 Nov	1535.90	4.25 ₹ 2,125	-1.55 -775.00	16.18	699 3,49,500	195 97,500	659 3,29,500
21 Nov	1546.60	6 ₹ 3,000	-9.75 -4875.00	15.95	834 4,17,000	465 2,32,500	465 2,32,500
20 Nov	1549.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1518.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	0 ₹ 0	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 1650 expiring on 30DEC2025

Delta for 1650 CE is 0.06

Historical price for 1650 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 14.93, the open interest changed by -28 which decreased total open position to 1831

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 16.34, the open interest changed by -21 which decreased total open position to 1858

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 16.83, the open interest changed by -43 which decreased total open position to 1880

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 16.54, the open interest changed by -56 which decreased total open position to 1921

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 15.80, the open interest changed by 15 which increased total open position to 1978

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 14.41, the open interest changed by 58 which increased total open position to 1964

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 16.31, the open interest changed by 92 which increased total open position to 1904

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 15.41, the open interest changed by 38 which increased total open position to 1814

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 2.6, which was -1.65 lower than the previous day. The implied volatity was 14.82, the open interest changed by -168 which decreased total open position to 1762

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 14.19, the open interest changed by 257 which increased total open position to 1930

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 13.95, the open interest changed by 179 which increased total open position to 1670

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was 14.31, the open interest changed by 380 which increased total open position to 1482

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 6.65, which was 2.4 higher than the previous day. The implied volatity was 14.32, the open interest changed by 248 which increased total open position to 1104

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 4.45, which was 0.15 higher than the previous day. The implied volatity was 16.03, the open interest changed by 183 which increased total open position to 840

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 16.18, the open interest changed by 195 which increased total open position to 659

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 6, which was -9.75 lower than the previous day. The implied volatity was 15.95, the open interest changed by 465 which increased total open position to 465

On 20 Nov RELIANCE was trading at 1549.10. 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 19 Nov RELIANCE was trading at 1518.90. 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 18 Nov RELIANCE was trading at 1519.40. 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 17 Nov RELIANCE was trading at 1518.30. 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 14 Nov RELIANCE was trading at 1518.90. 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 13 Nov RELIANCE was trading at 1510.90. 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 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 1650 PE
Delta: -0.81 Vega: 0.92 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	96.7 ₹ 48,350	-17.25 -8625.00	26.73	6 3,000	-2 -1,000	139 69,500
11 Dec	1545.00	113.95 ₹ 56,975	11 5500.00	-	0 0	0 0	141 70,500
10 Dec	1536.90	113.95 ₹ 56,975	11 5500.00	-	0 0	0 0	141 70,500
9 Dec	1529.40	113.95 ₹ 56,975	11 5500.00	24.69	2 1,000	-1 -500	141 70,500
8 Dec	1543.00	102.95 ₹ 51,475	-8.6 -4300.00	18.58	2 1,000	0 0	143 71,500
5 Dec	1540.60	111.55 ₹ 55,775	-3.55 -1775.00	30.90	17 8,500	0 0	155 77,500
4 Dec	1535.60	124.15 ₹ 62,075	21.65 10825.00	25.09	11 5,500	3 1,500	154 77,000
3 Dec	1538.80	102 ₹ 51,000	5.1 2550.00	17.32	8 4,000	1 500	151 75,500
2 Dec	1546.30	96.9 ₹ 48,450	18.9 9450.00	20.56	14 7,000	3 1,500	149 74,500
1 Dec	1566.10	78 ₹ 39,000	0 0.00	17.09	43 21,500	19 9,500	146 73,000
28 Nov	1567.50	77.1 ₹ 38,550	-3.15 -1575.00	17.91	132 66,000	17 8,500	127 63,500
27 Nov	1563.40	80 ₹ 40,000	1.15 575.00	17.62	34 17,000	9 4,500	109 54,500
26 Nov	1569.90	78.7 ₹ 39,350	-26.3 -13150.00	19.23	101 50,500	61 30,500	100 50,000
25 Nov	1539.70	105.5 ₹ 52,750	-0.5 -250.00	21.87	29 14,500	13 6,500	35 17,500
24 Nov	1535.90	106 ₹ 53,000	10.8 5400.00	18.91	6 3,000	4 2,000	21 10,500
21 Nov	1546.60	95.2 ₹ 47,600	-66.35 -33175.00	16.32	34 17,000	15 7,500	15 7,500
20 Nov	1549.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1518.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	0 ₹ 0	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 1650 expiring on 30DEC2025

Delta for 1650 PE is -0.81

Historical price for 1650 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 96.7, which was -17.25 lower than the previous day. The implied volatity was 26.73, the open interest changed by -2 which decreased total open position to 139

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 113.95, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 113.95, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 113.95, which was 11 higher than the previous day. The implied volatity was 24.69, the open interest changed by -1 which decreased total open position to 141

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 102.95, which was -8.6 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 143

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 111.55, which was -3.55 lower than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 155

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 124.15, which was 21.65 higher than the previous day. The implied volatity was 25.09, the open interest changed by 3 which increased total open position to 154

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 102, which was 5.1 higher than the previous day. The implied volatity was 17.32, the open interest changed by 1 which increased total open position to 151

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 96.9, which was 18.9 higher than the previous day. The implied volatity was 20.56, the open interest changed by 3 which increased total open position to 149

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 17.09, the open interest changed by 19 which increased total open position to 146

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 77.1, which was -3.15 lower than the previous day. The implied volatity was 17.91, the open interest changed by 17 which increased total open position to 127

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 80, which was 1.15 higher than the previous day. The implied volatity was 17.62, the open interest changed by 9 which increased total open position to 109

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 78.7, which was -26.3 lower than the previous day. The implied volatity was 19.23, the open interest changed by 61 which increased total open position to 100

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 105.5, which was -0.5 lower than the previous day. The implied volatity was 21.87, the open interest changed by 13 which increased total open position to 35

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 106, which was 10.8 higher than the previous day. The implied volatity was 18.91, the open interest changed by 4 which increased total open position to 21

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 95.2, which was -66.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 15 which increased total open position to 15

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