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 1660 CE
Delta: 0.04 Vega: 0.27 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	0.85 ₹ 425	-0.1 -50.00	16.76	299 1,49,500	23 11,500	1,006 5,03,000
12 Dec	1556.50	0.9 ₹ 450	-0.1 -50.00	15.36	345 1,72,500	40 20,000	987 4,93,500
11 Dec	1545.00	1 ₹ 500	-0.05 -25.00	17.00	305 1,52,500	17 8,500	947 4,73,500
10 Dec	1536.90	1 ₹ 500	0 0.00	17.30	650 3,25,000	-129 -64,500	929 4,64,500
9 Dec	1529.40	0.95 ₹ 475	-0.3 -150.00	17.24	613 3,06,500	-114 -57,000	1,058 5,29,000
8 Dec	1543.00	1.1 ₹ 550	-0.15 -75.00	16.32	1,173 5,86,500	-31 -15,500	1,174 5,87,000
5 Dec	1540.60	1.2 ₹ 600	-0.1 -50.00	14.86	853 4,26,500	-11 -5,500	1,207 6,03,500
4 Dec	1535.60	1.25 ₹ 625	-0.3 -150.00	16.90	864 4,32,000	-111 -55,500	1,227 6,13,500
3 Dec	1538.80	1.6 ₹ 800	-0.35 -175.00	15.72	865 4,32,500	-99 -49,500	1,339 6,69,500
2 Dec	1546.30	2.05 ₹ 1,025	-1.15 -575.00	15.12	1,628 8,14,000	-317 -1,58,500	1,438 7,19,000
1 Dec	1566.10	3.3 ₹ 1,650	-0.9 -450.00	14.26	1,610 8,05,000	104 52,000	1,752 8,76,000
28 Nov	1567.50	4.2 ₹ 2,100	-0.05 -25.00	14.05	2,378 11,89,000	-33 -16,500	1,651 8,25,500
27 Nov	1563.40	4.3 ₹ 2,150	-0.9 -450.00	14.43	1,329 6,64,500	10 5,000	1,694 8,47,000
26 Nov	1569.90	5.3 ₹ 2,650	1.85 925.00	14.47	2,203 11,01,500	412 2,06,000	1,684 8,42,000
25 Nov	1539.70	3.6 ₹ 1,800	0 0.00	16.20	1,731 8,65,500	280 1,40,000	1,272 6,36,000
24 Nov	1535.90	3.4 ₹ 1,700	-1.5 -750.00	16.28	758 3,79,000	167 83,500	989 4,94,500
21 Nov	1546.60	4.9 ₹ 2,450	-0.7 -350.00	16.08	689 3,44,500	127 63,500	823 4,11,500
20 Nov	1549.10	5.6 ₹ 2,800	2.25 1125.00	15.77	798 3,99,000	199 99,500	697 3,48,500
19 Nov	1518.90	3.35 ₹ 1,675	-0.8 -400.00	16.70	485 2,42,500	150 75,000	497 2,48,500
18 Nov	1519.40	4.05 ₹ 2,025	0.2 100.00	17.17	278 1,39,000	58 29,000	345 1,72,500
17 Nov	1518.30	3.85 ₹ 1,925	0.15 75.00	16.92	448 2,24,000	186 93,000	287 1,43,500
14 Nov	1518.90	3.65 ₹ 1,825	0.7 350.00	15.99	177 88,500	16 8,000	101 50,500
13 Nov	1510.90	3.05 ₹ 1,525	-0.45 -225.00	15.69	35 17,500	7 3,500	87 43,500
12 Nov	1511.50	3.45 ₹ 1,725	0.2 100.00	15.99	79 39,500	53 26,500	79 39,500

11 Nov	1493.40	3.25 ₹ 1,625	-0.45 -225.00	17.32	13 6,500	6 3,000	25 12,500
10 Nov	1489.30	3.7 ₹ 1,850	0.75 375.00	18.01	10 5,000	5 2,500	16 8,000
7 Nov	1478.00	2.95 ₹ 1,475	-1.5 -750.00	17.41	6 3,000	5 2,500	11 5,500
6 Nov	1496.10	4.45 ₹ 2,225	-2.85 -1425.00	17.53	10 5,000	3 1,500	5 2,500
4 Nov	1473.10	7.3 ₹ 3,650	1.35 675.00	-	0 0	2 1,000	0 0
3 Nov	1484.70	7.3 ₹ 3,650	1.35 675.00	20.23	2 1,000	0 0	0 0
31 Oct	1486.40	5.95 ₹ 2,975	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	5.95 ₹ 2,975	0 0.00	5.71	0 0	0 0	0 0
29 Oct	1504.20	5.95 ₹ 2,975	0 0.00	5.09	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.04

Historical price for 1660 CE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 16.76, the open interest changed by 23 which increased total open position to 1006

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 15.36, the open interest changed by 40 which increased total open position to 987

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 17.00, the open interest changed by 17 which increased total open position to 947

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 17.30, the open interest changed by -129 which decreased total open position to 929

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 17.24, the open interest changed by -114 which decreased total open position to 1058

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 16.32, the open interest changed by -31 which decreased total open position to 1174

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 14.86, the open interest changed by -11 which decreased total open position to 1207

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 16.90, the open interest changed by -111 which decreased total open position to 1227

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 15.72, the open interest changed by -99 which decreased total open position to 1339

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 15.12, the open interest changed by -317 which decreased total open position to 1438

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 3.3, which was -0.9 lower than the previous day. The implied volatity was 14.26, the open interest changed by 104 which increased total open position to 1752

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 14.05, the open interest changed by -33 which decreased total open position to 1651

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 4.3, which was -0.9 lower than the previous day. The implied volatity was 14.43, the open interest changed by 10 which increased total open position to 1694

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 5.3, which was 1.85 higher than the previous day. The implied volatity was 14.47, the open interest changed by 412 which increased total open position to 1684

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 16.20, the open interest changed by 280 which increased total open position to 1272

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 3.4, which was -1.5 lower than the previous day. The implied volatity was 16.28, the open interest changed by 167 which increased total open position to 989

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 4.9, which was -0.7 lower than the previous day. The implied volatity was 16.08, the open interest changed by 127 which increased total open position to 823

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 5.6, which was 2.25 higher than the previous day. The implied volatity was 15.77, the open interest changed by 199 which increased total open position to 697

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 16.70, the open interest changed by 150 which increased total open position to 497

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was 17.17, the open interest changed by 58 which increased total open position to 345

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 3.85, which was 0.15 higher than the previous day. The implied volatity was 16.92, the open interest changed by 186 which increased total open position to 287

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 3.65, which was 0.7 higher than the previous day. The implied volatity was 15.99, the open interest changed by 16 which increased total open position to 101

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 15.69, the open interest changed by 7 which increased total open position to 87

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 3.45, which was 0.2 higher than the previous day. The implied volatity was 15.99, the open interest changed by 53 which increased total open position to 79

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 17.32, the open interest changed by 6 which increased total open position to 25

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 18.01, the open interest changed by 5 which increased total open position to 16

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 2.95, which was -1.5 lower than the previous day. The implied volatity was 17.41, the open interest changed by 5 which increased total open position to 11

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 4.45, which was -2.85 lower than the previous day. The implied volatity was 17.53, the open interest changed by 3 which increased total open position to 5

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 7.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 7.3, which was 1.35 higher than the previous day. The implied volatity was 20.23, 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 5.95, 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 5.95, which was 0 lower than the previous day. The implied volatity was 5.71, 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 5.95, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0

RELIANCE 30DEC2025 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	101 ₹ 50,500	-11.95 -5975.00	-	0 0	0 0	0 0
12 Dec	1556.50	101 ₹ 50,500	-11.95 -5975.00	21.17	2 1,000	1 500	207 1,03,500
11 Dec	1545.00	112.95 ₹ 56,475	2.6 1300.00	24.08	6 3,000	-4 -2,000	207 1,03,500
10 Dec	1536.90	110.35 ₹ 55,175	-11.4 -5700.00	-	5 2,500	0 0	212 1,06,000
9 Dec	1529.40	121.75 ₹ 60,875	8.25 4125.00	23.08	1 500	0 0	211 1,05,500
8 Dec	1543.00	113.5 ₹ 56,750	2.8 1400.00	20.91	3 1,500	1 500	209 1,04,500
5 Dec	1540.60	110.4 ₹ 55,200	-18.85 -9425.00	22.47	3 1,500	-1 -500	208 1,04,000
4 Dec	1535.60	131.85 ₹ 65,925	27.3 13650.00	25.60	104 52,000	41 20,500	190 95,000
3 Dec	1538.80	104.55 ₹ 52,275	0 0.00	-	1 500	0 0	150 75,000
2 Dec	1546.30	103 ₹ 51,500	17.25 8625.00	17.88	20 10,000	-3 -1,500	151 75,500
1 Dec	1566.10	86 ₹ 43,000	-0.05 -25.00	16.76	37 18,500	17 8,500	154 77,000
28 Nov	1567.50	85.6 ₹ 42,800	-3.35 -1675.00	18.30	23 11,500	0 0	136 68,000
27 Nov	1563.40	88.15 ₹ 44,075	0.65 325.00	17.64	22 11,000	-5 -2,500	136 68,000
26 Nov	1569.90	87.5 ₹ 43,750	-26.5 -13250.00	19.97	102 51,000	42 21,000	141 70,500
25 Nov	1539.70	114 ₹ 57,000	-1.5 -750.00	22.09	34 17,000	24 12,000	97 48,500
24 Nov	1535.90	115.5 ₹ 57,750	9.95 4975.00	19.74	62 31,000	55 27,500	73 36,500
21 Nov	1546.60	105.35 ₹ 52,675	-0.2 -100.00	17.70	18 9,000	2 1,000	17 8,500
20 Nov	1549.10	105.55 ₹ 52,775	-171.25 -85625.00	21.39	16 8,000	13 6,500	13 6,500
19 Nov	1518.90	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	276.8 ₹ 1,38,400	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 101, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 101, which was -11.95 lower than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 207

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 112.95, which was 2.6 higher than the previous day. The implied volatity was 24.08, the open interest changed by -4 which decreased total open position to 207

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 110.35, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 121.75, which was 8.25 higher than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 211

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 113.5, which was 2.8 higher than the previous day. The implied volatity was 20.91, the open interest changed by 1 which increased total open position to 209

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 110.4, which was -18.85 lower than the previous day. The implied volatity was 22.47, the open interest changed by -1 which decreased total open position to 208

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 131.85, which was 27.3 higher than the previous day. The implied volatity was 25.60, the open interest changed by 41 which increased total open position to 190

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 104.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 103, which was 17.25 higher than the previous day. The implied volatity was 17.88, the open interest changed by -3 which decreased total open position to 151

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 86, which was -0.05 lower than the previous day. The implied volatity was 16.76, the open interest changed by 17 which increased total open position to 154

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 85.6, which was -3.35 lower than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 136

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 88.15, which was 0.65 higher than the previous day. The implied volatity was 17.64, the open interest changed by -5 which decreased total open position to 136

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 87.5, which was -26.5 lower than the previous day. The implied volatity was 19.97, the open interest changed by 42 which increased total open position to 141

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 114, which was -1.5 lower than the previous day. The implied volatity was 22.09, the open interest changed by 24 which increased total open position to 97

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 115.5, which was 9.95 higher than the previous day. The implied volatity was 19.74, the open interest changed by 55 which increased total open position to 73

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 105.35, which was -0.2 lower than the previous day. The implied volatity was 17.70, the open interest changed by 2 which increased total open position to 17

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 105.55, which was -171.25 lower than the previous day. The implied volatity was 21.39, the open interest changed by 13 which increased total open position to 13

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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