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 1690 CE
Delta: 0.02 Vega: 0.16 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	0.45 ₹ 225	-0.1 -50.00	18.70	18 9,000	4 2,000	211 1,05,500
12 Dec	1556.50	0.55 ₹ 275	0 0.00	17.52	16 8,000	5 2,500	204 1,02,000
11 Dec	1545.00	0.55 ₹ 275	0 0.00	18.61	42 21,000	4 2,000	199 99,500
10 Dec	1536.90	0.55 ₹ 275	-0.1 -50.00	18.81	49 24,500	-7 -3,500	195 97,500
9 Dec	1529.40	0.65 ₹ 325	0 0.00	19.31	7 3,500	-1 -500	202 1,01,000
8 Dec	1543.00	0.65 ₹ 325	0 0.00	17.97	46 23,000	4 2,000	203 1,01,500
5 Dec	1540.60	0.65 ₹ 325	-0.25 -125.00	16.23	109 54,500	-14 -7,000	200 1,00,000
4 Dec	1535.60	0.75 ₹ 375	-0.1 -50.00	18.30	106 53,000	-54 -27,000	212 1,06,000
3 Dec	1538.80	0.9 ₹ 450	-0.1 -50.00	16.99	168 84,000	-32 -16,000	266 1,33,000
2 Dec	1546.30	1 ₹ 500	-0.5 -250.00	15.97	238 1,19,000	19 9,500	301 1,50,500
1 Dec	1566.10	1.5 ₹ 750	-0.5 -250.00	14.87	229 1,14,500	-9 -4,500	282 1,41,000
28 Nov	1567.50	1.95 ₹ 975	-0.05 -25.00	14.55	320 1,60,000	112 56,000	292 1,46,000
27 Nov	1563.40	2.1 ₹ 1,050	-8.1 -4050.00	14.98	362 1,81,000	179 89,500	179 89,500
26 Nov	1569.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1539.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1535.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1546.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Reliance Industries Ltd - strike price 1690 expiring on 30DEC2025

Delta for 1690 CE is 0.02

Historical price for 1690 CE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 18.70, the open interest changed by 4 which increased total open position to 211

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 17.52, the open interest changed by 5 which increased total open position to 204

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 18.61, the open interest changed by 4 which increased total open position to 199

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 18.81, the open interest changed by -7 which decreased total open position to 195

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 19.31, the open interest changed by -1 which decreased total open position to 202

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 17.97, the open interest changed by 4 which increased total open position to 203

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 16.23, the open interest changed by -14 which decreased total open position to 200

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 18.30, the open interest changed by -54 which decreased total open position to 212

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 16.99, the open interest changed by -32 which decreased total open position to 266

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 15.97, the open interest changed by 19 which increased total open position to 301

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 14.87, the open interest changed by -9 which decreased total open position to 282

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 14.55, the open interest changed by 112 which increased total open position to 292

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 2.1, which was -8.1 lower than the previous day. The implied volatity was 14.98, the open interest changed by 179 which increased total open position to 179

On 26 Nov RELIANCE was trading at 1569.90. 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 25 Nov RELIANCE was trading at 1539.70. 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 24 Nov RELIANCE was trading at 1535.90. 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 21 Nov RELIANCE was trading at 1546.60. 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 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

RELIANCE 30DEC2025 1690 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1556.20	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
12 Dec	1556.50	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
11 Dec	1545.00	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
10 Dec	1536.90	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
9 Dec	1529.40	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
8 Dec	1543.00	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
5 Dec	1540.60	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
4 Dec	1535.60	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
3 Dec	1538.80	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
2 Dec	1546.30	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
1 Dec	1566.10	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
28 Nov	1567.50	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
27 Nov	1563.40	195.55 ₹ 97,775	0 0.00	-	0 0	0 0	0 0
26 Nov	1569.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1539.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1535.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1546.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Reliance Industries Ltd - strike price 1690 expiring on 30DEC2025

Delta for 1690 PE is -

Historical price for 1690 PE is as follows

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 195.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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