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 1680 CE
Delta: 0.03 Vega: 0.24 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.7 ₹ 350	0.05 25.00	17.05	297 1,48,500	-79 -39,500	1,018 5,09,000
11 Dec	1545.00	0.6 ₹ 300	-0.15 -75.00	17.77	833 4,16,500	-40 -20,000	1,098 5,49,000
10 Dec	1536.90	0.7 ₹ 350	0 0.00	18.46	572 2,86,000	-60 -30,000	1,117 5,58,500
9 Dec	1529.40	0.7 ₹ 350	-0.1 -50.00	18.49	276 1,38,000	-61 -30,500	1,178 5,89,000
8 Dec	1543.00	0.75 ₹ 375	-0.15 -75.00	17.35	469 2,34,500	-125 -62,500	1,246 6,23,000
5 Dec	1540.60	0.9 ₹ 450	-0.05 -25.00	16.13	942 4,71,000	-238 -1,19,000	1,371 6,85,500
4 Dec	1535.60	0.75 ₹ 375	-0.2 -100.00	17.35	724 3,62,000	-211 -1,05,500	1,609 8,04,500
3 Dec	1538.80	0.95 ₹ 475	-0.3 -150.00	16.18	766 3,83,000	-160 -80,000	1,829 9,14,500
2 Dec	1546.30	1.25 ₹ 625	-0.65 -325.00	15.64	872 4,36,000	-92 -46,000	1,991 9,95,500
1 Dec	1566.10	1.95 ₹ 975	-0.6 -300.00	14.65	850 4,25,000	128 64,000	2,086 10,43,000

28 Nov	1567.50	2.55 ₹ 1,275	0 0.00	14.41	990 4,95,000	189 94,500	1,958 9,79,000
27 Nov	1563.40	2.55 ₹ 1,275	-0.65 -325.00	14.63	1,192 5,96,000	237 1,18,500	1,769 8,84,500
26 Nov	1569.90	3.25 ₹ 1,625	0.8 400.00	14.70	1,920 9,60,000	764 3,82,000	1,532 7,66,000
25 Nov	1539.70	2.55 ₹ 1,275	0.15 75.00	16.87	887 4,43,500	175 87,500	756 3,78,000
24 Nov	1535.90	2.3 ₹ 1,150	-1.1 -550.00	16.75	575 2,87,500	-61 -30,500	573 2,86,500
21 Nov	1546.60	3.35 ₹ 1,675	-0.45 -225.00	16.47	743 3,71,500	62 31,000	634 3,17,000
20 Nov	1549.10	3.75 ₹ 1,875	1.35 675.00	16.05	722 3,61,000	215 1,07,500	560 2,80,000
19 Nov	1518.90	2.4 ₹ 1,200	-0.65 -325.00	17.24	374 1,87,000	94 47,000	345 1,72,500
18 Nov	1519.40	2.95 ₹ 1,475	0.3 150.00	17.69	155 77,500	57 28,500	249 1,24,500
17 Nov	1518.30	2.7 ₹ 1,350	-0.3 -150.00	17.29	159 79,500	126 63,000	191 95,500
14 Nov	1518.90	2.95 ₹ 1,475	0.55 275.00	16.92	33 16,500	0 0	65 32,500
13 Nov	1510.90	2.4 ₹ 1,200	-0.25 -125.00	16.52	46 23,000	-7 -3,500	66 33,000
12 Nov	1511.50	2.65 ₹ 1,325	0.1 50.00	16.69	45 22,500	-20 -10,000	73 36,500
11 Nov	1493.40	2.55 ₹ 1,275	0 0.00	18.01	21 10,500	4 2,000	94 47,000
10 Nov	1489.30	2.55 ₹ 1,275	0.05 25.00	18.13	26 13,000	-5 -2,500	95 47,500
7 Nov	1478.00	2.5 ₹ 1,250	-0.6 -300.00	18.33	31 15,500	-3 -1,500	99 49,500
6 Nov	1496.10	3 ₹ 1,500	0.5 250.00	17.51	32 16,000	7 3,500	102 51,000
4 Nov	1473.10	2.5 ₹ 1,250	-0.25 -125.00	18.50	13 6,500	8 4,000	95 47,500
3 Nov	1484.70	2.75 ₹ 1,375	-0.45 -225.00	17.26	18 9,000	10 5,000	87 43,500
31 Oct	1486.40	3.2 ₹ 1,600	-0.6 -300.00	-	33 16,500	18 9,000	77 38,500
30 Oct	1488.50	3.8 ₹ 1,900	-1 -500.00	17.62	30 15,000	2 1,000	59 29,500
29 Oct	1504.20	4.7 ₹ 2,350	-0.1 -50.00	17.05	71 35,500	56 28,000	56 28,000

For Reliance Industries Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is 0.03

Historical price for 1680 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 17.05, the open interest changed by -79 which decreased total open position to 1018

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by -40 which decreased total open position to 1098

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 18.46, the open interest changed by -60 which decreased total open position to 1117

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 18.49, the open interest changed by -61 which decreased total open position to 1178

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 17.35, the open interest changed by -125 which decreased total open position to 1246

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 16.13, the open interest changed by -238 which decreased total open position to 1371

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 17.35, the open interest changed by -211 which decreased total open position to 1609

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 16.18, the open interest changed by -160 which decreased total open position to 1829

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 15.64, the open interest changed by -92 which decreased total open position to 1991

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 14.65, the open interest changed by 128 which increased total open position to 2086

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 14.41, the open interest changed by 189 which increased total open position to 1958

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 14.63, the open interest changed by 237 which increased total open position to 1769

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 3.25, which was 0.8 higher than the previous day. The implied volatity was 14.70, the open interest changed by 764 which increased total open position to 1532

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was 16.87, the open interest changed by 175 which increased total open position to 756

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 16.75, the open interest changed by -61 which decreased total open position to 573

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 16.47, the open interest changed by 62 which increased total open position to 634

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 3.75, which was 1.35 higher than the previous day. The implied volatity was 16.05, the open interest changed by 215 which increased total open position to 560

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 17.24, the open interest changed by 94 which increased total open position to 345

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 2.95, which was 0.3 higher than the previous day. The implied volatity was 17.69, the open interest changed by 57 which increased total open position to 249

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 17.29, the open interest changed by 126 which increased total open position to 191

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was 16.92, the open interest changed by 0 which decreased total open position to 65

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 16.52, the open interest changed by -7 which decreased total open position to 66

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 2.65, which was 0.1 higher than the previous day. The implied volatity was 16.69, the open interest changed by -20 which decreased total open position to 73

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 18.01, the open interest changed by 4 which increased total open position to 94

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 18.13, the open interest changed by -5 which decreased total open position to 95

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 18.33, the open interest changed by -3 which decreased total open position to 99

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was 17.51, the open interest changed by 7 which increased total open position to 102

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 18.50, the open interest changed by 8 which increased total open position to 95

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 17.26, the open interest changed by 10 which increased total open position to 87

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 3.2, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 77

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 3.8, which was -1 lower than the previous day. The implied volatity was 17.62, the open interest changed by 2 which increased total open position to 59

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 4.7, which was -0.1 lower than the previous day. The implied volatity was 17.05, the open interest changed by 56 which increased total open position to 56

RELIANCE 30DEC2025 1680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	9 4,500
11 Dec	1545.00	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	9 4,500
10 Dec	1536.90	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	9 4,500
9 Dec	1529.40	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	0 0
8 Dec	1543.00	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	9 4,500
5 Dec	1540.60	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	0 0
4 Dec	1535.60	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	0 0
3 Dec	1538.80	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	0 0
2 Dec	1546.30	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	0 0
1 Dec	1566.10	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	0 0	0 0
28 Nov	1567.50	110.75 ₹ 55,375	-16.3 -8150.00	-	0 0	4 2,000	0 0
27 Nov	1563.40	110.75 ₹ 55,375	-16.3 -8150.00	22.53	4 2,000	3 1,500	8 4,000
26 Nov	1569.90	127.05 ₹ 63,525	-168.3 -84150.00	-	0 0	0 0	0 0
25 Nov	1539.70	127.05 ₹ 63,525	-168.3 -84150.00	-	0 0	0 0	0 0
24 Nov	1535.90	127.05 ₹ 63,525	-168.3 -84150.00	-	0 0	5 2,500	0 0
21 Nov	1546.60	127.05 ₹ 63,525	-168.3 -84150.00	21.60	5 2,500	4 2,000	4 2,000
20 Nov	1549.10	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
19 Nov	1518.90	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
18 Nov	1519.40	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	295.35 ₹ 1,47,675	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -

Historical price for 1680 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 110.75, which was -16.3 lower 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 110.75, which was -16.3 lower 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 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 110.75, which was -16.3 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 110.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 110.75, which was -16.3 lower than the previous day. The implied volatity was 22.53, the open interest changed by 3 which increased total open position to 8

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 127.05, which was -168.3 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 127.05, which was -168.3 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 127.05, which was -168.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 127.05, which was -168.3 lower than the previous day. The implied volatity was 21.60, the open interest changed by 4 which increased total open position to 4

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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 295.35, 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