RELIANCE

Reliance Industries Ltd

1542.3 -13.90 (-0.89%)

L: 1538.8 H: 1551.7

Back to Option Chain

Historical option data for RELIANCE
16 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 1670 CE
Delta: 0.03 Vega: 0.18 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1542.30	0.6 ₹ 300	-0.1 -50.00	20.04	45 22,500	-3 -1,500	508 2,54,000
15 Dec	1556.20	0.65 ₹ 325	-0.1 -50.00	17.27	111 55,500	-2 -1,000	512 2,56,000
12 Dec	1556.50	0.75 ₹ 375	-0.05 -25.00	16.35	201 1,00,500	20 10,000	513 2,56,500
11 Dec	1545.00	0.8 ₹ 400	-0.1 -50.00	17.49	431 2,15,500	-107 -53,500	495 2,47,500
10 Dec	1536.90	0.9 ₹ 450	0 0.00	18.12	162 81,000	-21 -10,500	602 3,01,000
9 Dec	1529.40	0.9 ₹ 450	-0.1 -50.00	18.19	105 52,500	-17 -8,500	623 3,11,500
8 Dec	1543.00	1 ₹ 500	-0.1 -50.00	17.14	223 1,11,500	6 3,000	640 3,20,000
5 Dec	1540.60	1 ₹ 500	-0.15 -75.00	15.40	425 2,12,500	-2 -1,000	635 3,17,500
4 Dec	1535.60	1 ₹ 500	-0.25 -125.00	17.22	315 1,57,500	3 1,500	634 3,17,000
3 Dec	1538.80	1.25 ₹ 625	-0.25 -125.00	15.99	278 1,39,000	-36 -18,000	631 3,15,500
2 Dec	1546.30	1.6 ₹ 800	-0.9 -450.00	15.38	670 3,35,000	-45 -22,500	665 3,32,500
1 Dec	1566.10	2.55 ₹ 1,275	-0.7 -350.00	14.47	590 2,95,000	47 23,500	708 3,54,000
28 Nov	1567.50	3.3 ₹ 1,650	0.05 25.00	14.26	801 4,00,500	75 37,500	661 3,30,500
27 Nov	1563.40	3.3 ₹ 1,650	-0.75 -375.00	14.50	657 3,28,500	-33 -16,500	587 2,93,500
26 Nov	1569.90	4.1 ₹ 2,050	1.2 600.00	14.52	1,127 5,63,500	308 1,54,000	623 3,11,500
25 Nov	1539.70	3 ₹ 1,500	0.15 75.00	16.50	361 1,80,500	102 51,000	313 1,56,500
24 Nov	1535.90	2.9 ₹ 1,450	-1.2 -600.00	16.66	280 1,40,000	99 49,500	211 1,05,500
21 Nov	1546.60	4.2 ₹ 2,100	-8.5 -4250.00	16.43	285 1,42,500	111 55,500	111 55,500
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 1670 expiring on 30DEC2025

Delta for 1670 CE is 0.03

Historical price for 1670 CE is as follows

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 20.04, the open interest changed by -3 which decreased total open position to 508

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 17.27, the open interest changed by -2 which decreased total open position to 512

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 16.35, the open interest changed by 20 which increased total open position to 513

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 17.49, the open interest changed by -107 which decreased total open position to 495

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 18.12, the open interest changed by -21 which decreased total open position to 602

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 18.19, the open interest changed by -17 which decreased total open position to 623

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 17.14, the open interest changed by 6 which increased total open position to 640

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 15.40, the open interest changed by -2 which decreased total open position to 635

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 17.22, the open interest changed by 3 which increased total open position to 634

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 15.99, the open interest changed by -36 which decreased total open position to 631

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 15.38, the open interest changed by -45 which decreased total open position to 665

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 2.55, which was -0.7 lower than the previous day. The implied volatity was 14.47, the open interest changed by 47 which increased total open position to 708

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was 14.26, the open interest changed by 75 which increased total open position to 661

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 14.50, the open interest changed by -33 which decreased total open position to 587

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 4.1, which was 1.2 higher than the previous day. The implied volatity was 14.52, the open interest changed by 308 which increased total open position to 623

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 16.50, the open interest changed by 102 which increased total open position to 313

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 2.9, which was -1.2 lower than the previous day. The implied volatity was 16.66, the open interest changed by 99 which increased total open position to 211

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 4.2, which was -8.5 lower than the previous day. The implied volatity was 16.43, the open interest changed by 111 which increased total open position to 111

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 1670 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1542.30	113 ₹ 56,500	-0.75 -375.00	-	0 0	0 0	12 6,000
15 Dec	1556.20	113 ₹ 56,500	-0.75 -375.00	-	0 0	0 0	0 0
12 Dec	1556.50	113 ₹ 56,500	-0.75 -375.00	25.79	1 500	0 0	12 6,000
11 Dec	1545.00	113.75 ₹ 56,875	2 1000.00	-	0 0	0 0	12 6,000
10 Dec	1536.90	113.75 ₹ 56,875	2 1000.00	-	0 0	0 0	12 6,000
9 Dec	1529.40	113.75 ₹ 56,875	2 1000.00	-	0 0	1 500	0 0
8 Dec	1543.00	113.75 ₹ 56,875	2 1000.00	-	1 500	0 0	11 5,500
5 Dec	1540.60	111.75 ₹ 55,875	14.3 7150.00	-	0 0	0 0	0 0
4 Dec	1535.60	111.75 ₹ 55,875	14.3 7150.00	-	0 0	0 0	0 0
3 Dec	1538.80	111.75 ₹ 55,875	14.3 7150.00	-	0 0	1 500	0 0
2 Dec	1546.30	111.75 ₹ 55,875	14.3 7150.00	17.47	3 1,500	1 500	11 5,500
1 Dec	1566.10	97.45 ₹ 48,725	-16.7 -8350.00	-	0 0	0 0	0 0
28 Nov	1567.50	97.45 ₹ 48,725	-16.7 -8350.00	-	0 0	1 500	0 0
27 Nov	1563.40	97.45 ₹ 48,725	-16.7 -8350.00	18.44	1 500	0 0	9 4,500
26 Nov	1569.90	114.15 ₹ 57,075	-64.15 -32075.00	-	0 0	0 0	0 0
25 Nov	1539.70	114.15 ₹ 57,075	-64.15 -32075.00	-	0 0	0 0	0 0
24 Nov	1535.90	114.15 ₹ 57,075	-64.15 -32075.00	-	0 0	9 4,500	0 0
21 Nov	1546.60	114.15 ₹ 57,075	-64.15 -32075.00	17.83	11 5,500	8 4,000	8 4,000
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 1670 expiring on 30DEC2025

Delta for 1670 PE is -

Historical price for 1670 PE is as follows

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 113, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 113, which was -0.75 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 113, which was -0.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 12

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 113.75, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 113.75, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 113.75, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 113.75, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 111.75, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 111.75, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 111.75, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 111.75, which was 14.3 higher than the previous day. The implied volatity was 17.47, the open interest changed by 1 which increased total open position to 11

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 97.45, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 97.45, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 97.45, which was -16.7 lower than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 9

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 114.15, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 114.15, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 114.15, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 114.15, which was -64.15 lower than the previous day. The implied volatity was 17.83, the open interest changed by 8 which increased total open position to 8

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