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 1700 CE
Delta: 0.02 Vega: 0.14 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.35 ₹ 175	-0.1 -50.00	17.42	739 3,69,500	-142 -71,000	3,346 16,73,000
11 Dec	1545.00	0.45 ₹ 225	-0.1 -50.00	19.10	1,661 8,30,500	-160 -80,000	3,488 17,44,000
10 Dec	1536.90	0.5 ₹ 250	-0.05 -25.00	19.56	690 3,45,000	-99 -49,500	3,647 18,23,500
9 Dec	1529.40	0.55 ₹ 275	-0.05 -25.00	19.83	1,150 5,75,000	-266 -1,33,000	3,745 18,72,500
8 Dec	1543.00	0.6 ₹ 300	-0.05 -25.00	18.75	946 4,73,000	-143 -71,500	4,017 20,08,500
5 Dec	1540.60	0.6 ₹ 300	-0.05 -25.00	16.96	890 4,45,000	-54 -27,000	4,177 20,88,500
4 Dec	1535.60	0.6 ₹ 300	-0.15 -75.00	18.57	1,530 7,65,000	50 25,000	4,231 21,15,500
3 Dec	1538.80	0.75 ₹ 375	-0.05 -25.00	17.40	1,701 8,50,500	-88 -44,000	4,170 20,85,000
2 Dec	1546.30	0.85 ₹ 425	-0.35 -175.00	16.45	1,975 9,87,500	-90 -45,000	4,253 21,26,500
1 Dec	1566.10	1.15 ₹ 575	-0.4 -200.00	15.07	3,086 15,43,000	170 85,000	4,343 21,71,500
28 Nov	1567.50	1.55 ₹ 775	0 0.00	14.81	3,262 16,31,000	-86 -43,000	4,173 20,86,500
27 Nov	1563.40	1.6 ₹ 800	-0.45 -225.00	15.08	2,654 13,27,000	724 3,62,000	4,259 21,29,500
26 Nov	1569.90	2.05 ₹ 1,025	0.3 150.00	15.10	5,766 28,83,000	1,477 7,38,500	3,533 17,66,500
25 Nov	1539.70	1.85 ₹ 925	0.1 50.00	17.57	2,344 11,72,000	598 2,99,000	2,051 10,25,500
24 Nov	1535.90	1.75 ₹ 875	-0.65 -325.00	17.51	955 4,77,500	298 1,49,000	1,451 7,25,500
21 Nov	1546.60	2.5 ₹ 1,250	-0.3 -150.00	17.19	1,410 7,05,000	336 1,68,000	1,147 5,73,500
20 Nov	1549.10	2.7 ₹ 1,350	0.9 450.00	16.64	880 4,40,000	276 1,38,000	803 4,01,500
19 Nov	1518.90	1.85 ₹ 925	-0.45 -225.00	18.00	673 3,36,500	160 80,000	526 2,63,000
18 Nov	1519.40	2.2 ₹ 1,100	0.1 50.00	18.28	213 1,06,500	54 27,000	368 1,84,000
17 Nov	1518.30	2.15 ₹ 1,075	-0.15 -75.00	18.13	114 57,000	34 17,000	314 1,57,000
14 Nov	1518.90	2.2 ₹ 1,100	0.05 25.00	17.48	189 94,500	89 44,500	279 1,39,500
13 Nov	1510.90	2.15 ₹ 1,075	-0.1 -50.00	17.73	111 55,500	64 32,000	189 94,500
12 Nov	1511.50	2.3 ₹ 1,150	0.3 150.00	17.78	145 72,500	95 47,500	125 62,500
11 Nov	1493.40	2 ₹ 1,000	0.55 275.00	18.65	3 1,500	0 0	29 14,500
10 Nov	1489.30	1.45 ₹ 725	-0.55 -275.00	17.66	4 2,000	2 1,000	29 14,500

7 Nov	1478.00	2 ₹ 1,000	-0.4 -200.00	18.97	15 7,500	6 3,000	28 14,000
6 Nov	1496.10	2.4 ₹ 1,200	-1.45 -725.00	18.17	27 13,500	21 10,500	22 11,000

For Reliance Industries Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.02

Historical price for 1700 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 17.42, the open interest changed by -142 which decreased total open position to 3346

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 19.10, the open interest changed by -160 which decreased total open position to 3488

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 19.56, the open interest changed by -99 which decreased total open position to 3647

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 19.83, the open interest changed by -266 which decreased total open position to 3745

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 18.75, the open interest changed by -143 which decreased total open position to 4017

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 16.96, the open interest changed by -54 which decreased total open position to 4177

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 18.57, the open interest changed by 50 which increased total open position to 4231

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 17.40, the open interest changed by -88 which decreased total open position to 4170

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 16.45, the open interest changed by -90 which decreased total open position to 4253

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 15.07, the open interest changed by 170 which increased total open position to 4343

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 14.81, the open interest changed by -86 which decreased total open position to 4173

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 15.08, the open interest changed by 724 which increased total open position to 4259

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 2.05, which was 0.3 higher than the previous day. The implied volatity was 15.10, the open interest changed by 1477 which increased total open position to 3533

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 1.85, which was 0.1 higher than the previous day. The implied volatity was 17.57, the open interest changed by 598 which increased total open position to 2051

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 17.51, the open interest changed by 298 which increased total open position to 1451

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 17.19, the open interest changed by 336 which increased total open position to 1147

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 2.7, which was 0.9 higher than the previous day. The implied volatity was 16.64, the open interest changed by 276 which increased total open position to 803

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 18.00, the open interest changed by 160 which increased total open position to 526

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 18.28, the open interest changed by 54 which increased total open position to 368

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 18.13, the open interest changed by 34 which increased total open position to 314

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 17.48, the open interest changed by 89 which increased total open position to 279

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 2.15, which was -0.1 lower than the previous day. The implied volatity was 17.73, the open interest changed by 64 which increased total open position to 189

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 17.78, the open interest changed by 95 which increased total open position to 125

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 29

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 17.66, the open interest changed by 2 which increased total open position to 29

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 18.97, the open interest changed by 6 which increased total open position to 28

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 18.17, the open interest changed by 21 which increased total open position to 22

RELIANCE 30DEC2025 1700 PE
Delta: -0.95 Vega: 0.37 Theta: 0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	139.05 ₹ 69,525	-9.5 -4750.00	23.10	25 12,500	2 1,000	784 3,92,000
11 Dec	1545.00	148.55 ₹ 74,275	-6.55 -3275.00	18.62	6 3,000	2 1,000	782 3,91,000
10 Dec	1536.90	155.1 ₹ 77,550	-9.9 -4950.00	-	14 7,000	1 500	781 3,90,500
9 Dec	1529.40	165 ₹ 82,500	11.2 5600.00	33.77	19 9,500	9 4,500	778 3,89,000
8 Dec	1543.00	153.8 ₹ 76,900	4.05 2025.00	27.01	8 4,000	4 2,000	770 3,85,000
5 Dec	1540.60	148 ₹ 74,000	-11.35 -5675.00	24.97	11 5,500	2 1,000	766 3,83,000
4 Dec	1535.60	172.2 ₹ 86,100	24.15 12075.00	33.89	38 19,000	13 6,500	762 3,81,000
3 Dec	1538.80	148.05 ₹ 74,025	7.55 3775.00	-	19 9,500	9 4,500	749 3,74,500
2 Dec	1546.30	139.95 ₹ 69,975	21.95 10975.00	17.60	6 3,000	1 500	739 3,69,500
1 Dec	1566.10	118 ₹ 59,000	-4.4 -2200.00	-	3 1,500	0 0	737 3,68,500
28 Nov	1567.50	122.4 ₹ 61,200	-3.7 -1850.00	20.22	80 40,000	28 14,000	737 3,68,500
27 Nov	1563.40	125.55 ₹ 62,775	1.55 775.00	20.51	171 85,500	17 8,500	700 3,50,000
26 Nov	1569.90	124.5 ₹ 62,250	-26.7 -13350.00	23.36	117 58,500	-5 -2,500	682 3,41,000
25 Nov	1539.70	149.9 ₹ 74,950	-3.75 -1875.00	23.40	106 53,000	74 37,000	687 3,43,500
24 Nov	1535.90	154.15 ₹ 77,075	9.25 4625.00	23.22	92 46,000	35 17,500	612 3,06,000
21 Nov	1546.60	145.95 ₹ 72,975	4.5 2250.00	23.05	488 2,44,000	316 1,58,000	577 2,88,500
20 Nov	1549.10	141 ₹ 70,500	-29.1 -14550.00	23.12	220 1,10,000	197 98,500	268 1,34,000
19 Nov	1518.90	170.1 ₹ 85,050	7.8 3900.00	25.69	45 22,500	35 17,500	72 36,000
18 Nov	1519.40	162.3 ₹ 81,150	-5.7 -2850.00	17.46	23 11,500	19 9,500	36 18,000
17 Nov	1518.30	168 ₹ 84,000	-7 -3500.00	22.99	1 500	0 0	16 8,000
14 Nov	1518.90	175 ₹ 87,500	9.35 4675.00	29.64	1 500	0 0	16 8,000
13 Nov	1510.90	165.65 ₹ 82,825	-4.35 -2175.00	-	9 4,500	8 4,000	15 7,500
12 Nov	1511.50	170 ₹ 85,000	-144.1 -72050.00	18.10	9 4,500	5 2,500	5 2,500
11 Nov	1493.40	314.1 ₹ 1,57,050	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	314.1 ₹ 1,57,050	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	314.1 ₹ 1,57,050	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	314.1 ₹ 1,57,050	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.95

Historical price for 1700 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 139.05, which was -9.5 lower than the previous day. The implied volatity was 23.10, the open interest changed by 2 which increased total open position to 784

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 148.55, which was -6.55 lower than the previous day. The implied volatity was 18.62, the open interest changed by 2 which increased total open position to 782

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 155.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 781

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 165, which was 11.2 higher than the previous day. The implied volatity was 33.77, the open interest changed by 9 which increased total open position to 778

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 153.8, which was 4.05 higher than the previous day. The implied volatity was 27.01, the open interest changed by 4 which increased total open position to 770

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 148, which was -11.35 lower than the previous day. The implied volatity was 24.97, the open interest changed by 2 which increased total open position to 766

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 172.2, which was 24.15 higher than the previous day. The implied volatity was 33.89, the open interest changed by 13 which increased total open position to 762

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 148.05, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 749

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 139.95, which was 21.95 higher than the previous day. The implied volatity was 17.60, the open interest changed by 1 which increased total open position to 739

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 118, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 737

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 122.4, which was -3.7 lower than the previous day. The implied volatity was 20.22, the open interest changed by 28 which increased total open position to 737

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 125.55, which was 1.55 higher than the previous day. The implied volatity was 20.51, the open interest changed by 17 which increased total open position to 700

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 124.5, which was -26.7 lower than the previous day. The implied volatity was 23.36, the open interest changed by -5 which decreased total open position to 682

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 149.9, which was -3.75 lower than the previous day. The implied volatity was 23.40, the open interest changed by 74 which increased total open position to 687

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 154.15, which was 9.25 higher than the previous day. The implied volatity was 23.22, the open interest changed by 35 which increased total open position to 612

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 145.95, which was 4.5 higher than the previous day. The implied volatity was 23.05, the open interest changed by 316 which increased total open position to 577

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 141, which was -29.1 lower than the previous day. The implied volatity was 23.12, the open interest changed by 197 which increased total open position to 268

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 170.1, which was 7.8 higher than the previous day. The implied volatity was 25.69, the open interest changed by 35 which increased total open position to 72

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 162.3, which was -5.7 lower than the previous day. The implied volatity was 17.46, the open interest changed by 19 which increased total open position to 36

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 168, which was -7 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 16

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 175, which was 9.35 higher than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 16

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 165.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 15

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 170, which was -144.1 lower than the previous day. The implied volatity was 18.10, the open interest changed by 5 which increased total open position to 5

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 314.1, 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 314.1, 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 314.1, 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 314.1, 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