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 1720 CE
Delta: 0.01 Vega: 0.12 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.3 ₹ 150	-0.1 -50.00	19.33	143 71,500	-66 -33,000	1,809 9,04,500
11 Dec	1545.00	0.35 ₹ 175	-0.05 -25.00	20.42	180 90,000	-59 -29,500	1,887 9,43,500
10 Dec	1536.90	0.4 ₹ 200	-0.1 -50.00	21.27	270 1,35,000	-188 -94,000	1,946 9,73,000
9 Dec	1529.40	0.5 ₹ 250	-0.05 -25.00	21.50	100 50,000	-40 -20,000	2,134 10,67,000
8 Dec	1543.00	0.5 ₹ 250	0 0.00	20.15	81 40,500	-23 -11,500	2,175 10,87,500
5 Dec	1540.60	0.45 ₹ 225	-0.05 -25.00	18.03	345 1,72,500	-35 -17,500	2,198 10,99,000
4 Dec	1535.60	0.45 ₹ 225	-0.1 -50.00	18.52	296 1,48,000	-4 -2,000	2,255 11,27,500
3 Dec	1538.80	0.55 ₹ 275	-0.1 -50.00	18.36	229 1,14,500	33 16,500	2,269 11,34,500
2 Dec	1546.30	0.6 ₹ 300	-0.25 -125.00	17.29	731 3,65,500	248 1,24,000	2,247 11,23,500
1 Dec	1566.10	0.85 ₹ 425	-0.2 -100.00	16.09	593 2,96,500	12 6,000	2,008 10,04,000
28 Nov	1567.50	1 ₹ 500	-0.1 -50.00	15.47	1,302 6,51,000	262 1,31,000	1,997 9,98,500
27 Nov	1563.40	1 ₹ 500	-0.4 -200.00	15.52	938 4,69,000	-8 -4,000	1,739 8,69,500
26 Nov	1569.90	1.4 ₹ 700	0 0.00	15.74	2,427 12,13,500	12 6,000	1,748 8,74,000
25 Nov	1539.70	1.35 ₹ 675	-0.05 -25.00	18.25	716 3,58,000	-14 -7,000	1,731 8,65,500
24 Nov	1535.90	1.4 ₹ 700	-0.5 -250.00	18.58	178 89,000	69 34,500	1,743 8,71,500
21 Nov	1546.60	1.85 ₹ 925	-0.3 -150.00	17.83	440 2,20,000	41 20,500	1,676 8,38,000

20 Nov	1549.10	2.15 ₹ 1,075	0.65 325.00	17.55	739 3,69,500	165 82,500	1,633 8,16,500
19 Nov	1518.90	1.45 ₹ 725	-0.35 -175.00	18.76	2,892 14,46,000	1,231 6,15,500	1,467 7,33,500
18 Nov	1519.40	1.65 ₹ 825	-0.1 -50.00	18.85	238 1,19,000	209 1,04,500	228 1,14,000
17 Nov	1518.30	1.75 ₹ 875	0.5 250.00	18.98	20 10,000	12 6,000	19 9,500
14 Nov	1518.90	1.25 ₹ 625	-1.85 -925.00	17.15	8 4,000	1 500	1 500

For Reliance Industries Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is 0.01

Historical price for 1720 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 19.33, the open interest changed by -66 which decreased total open position to 1809

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 20.42, the open interest changed by -59 which decreased total open position to 1887

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 21.27, the open interest changed by -188 which decreased total open position to 1946

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 21.50, the open interest changed by -40 which decreased total open position to 2134

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 20.15, the open interest changed by -23 which decreased total open position to 2175

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 18.03, the open interest changed by -35 which decreased total open position to 2198

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 18.52, the open interest changed by -4 which decreased total open position to 2255

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 18.36, the open interest changed by 33 which increased total open position to 2269

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 17.29, the open interest changed by 248 which increased total open position to 2247

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 16.09, the open interest changed by 12 which increased total open position to 2008

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 15.47, the open interest changed by 262 which increased total open position to 1997

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 15.52, the open interest changed by -8 which decreased total open position to 1739

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 15.74, the open interest changed by 12 which increased total open position to 1748

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 18.25, the open interest changed by -14 which decreased total open position to 1731

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 18.58, the open interest changed by 69 which increased total open position to 1743

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 17.83, the open interest changed by 41 which increased total open position to 1676

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 2.15, which was 0.65 higher than the previous day. The implied volatity was 17.55, the open interest changed by 165 which increased total open position to 1633

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 18.76, the open interest changed by 1231 which increased total open position to 1467

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 18.85, the open interest changed by 209 which increased total open position to 228

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 1.75, which was 0.5 higher than the previous day. The implied volatity was 18.98, the open interest changed by 12 which increased total open position to 19

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 1.25, which was -1.85 lower than the previous day. The implied volatity was 17.15, the open interest changed by 1 which increased total open position to 1

RELIANCE 30DEC2025 1720 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	165.65 ₹ 82,825	1.6 800.00	-	0 0	0 0	1,051 5,25,500
11 Dec	1545.00	165.65 ₹ 82,825	1.6 800.00	-	0 0	0 0	1,051 5,25,500
10 Dec	1536.90	165.65 ₹ 82,825	1.6 800.00	-	0 0	0 0	1,051 5,25,500
9 Dec	1529.40	165.65 ₹ 82,825	1.6 800.00	-	0 0	0 0	0 0
8 Dec	1543.00	165.65 ₹ 82,825	1.6 800.00	-	0 0	0 0	1,051 5,25,500
5 Dec	1540.60	165.65 ₹ 82,825	1.6 800.00	-	0 0	0 0	0 0
4 Dec	1535.60	165.65 ₹ 82,825	1.6 800.00	-	7 3,500	0 0	1,051 5,25,500
3 Dec	1538.80	164.05 ₹ 82,025	19.55 9775.00	-	0 0	0 0	0 0
2 Dec	1546.30	164.05 ₹ 82,025	19.55 9775.00	27.01	20 10,000	0 0	1,051 5,25,500
1 Dec	1566.10	144.5 ₹ 72,250	1.4 700.00	-	0 0	1 500	0 0
28 Nov	1567.50	144.5 ₹ 72,250	1.4 700.00	25.55	1 500	0 0	1,050 5,25,000
27 Nov	1563.40	142.8 ₹ 71,400	-24.2 -12100.00	-	0 0	15 7,500	0 0
26 Nov	1569.90	142.8 ₹ 71,400	-24.2 -12100.00	24.45	98 49,000	15 7,500	1,050 5,25,000
25 Nov	1539.70	167 ₹ 83,500	-4.95 -2475.00	22.07	47 23,500	10 5,000	1,035 5,17,500
24 Nov	1535.90	172 ₹ 86,000	7.75 3875.00	22.81	8 4,000	0 0	1,028 5,14,000
21 Nov	1546.60	164.8 ₹ 82,400	4.75 2375.00	24.25	452 2,26,000	3 1,500	1,028 5,14,000
20 Nov	1549.10	160.05 ₹ 80,025	-29.65 -14825.00	24.64	17 8,500	7 3,500	1,025 5,12,500
19 Nov	1518.90	189.5 ₹ 94,750	-143.55 -71775.00	27.35	1,179 5,89,500	1,018 5,09,000	1,018 5,09,000
18 Nov	1519.40	333.05 ₹ 1,66,525	0 0.00	-	0 0	0 0	0 0
17 Nov	1518.30	333.05 ₹ 1,66,525	0 0.00	-	0 0	0 0	0 0
14 Nov	1518.90	333.05 ₹ 1,66,525	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -

Historical price for 1720 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 165.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1051

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 165.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1051

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 165.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1051

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 165.65, which was 1.6 higher 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 165.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1051

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 165.65, which was 1.6 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 165.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1051

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 164.05, which was 19.55 higher 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 164.05, which was 19.55 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 1051

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 144.5, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 144.5, which was 1.4 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 1050

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 142.8, which was -24.2 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 142.8, which was -24.2 lower than the previous day. The implied volatity was 24.45, the open interest changed by 15 which increased total open position to 1050

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 167, which was -4.95 lower than the previous day. The implied volatity was 22.07, the open interest changed by 10 which increased total open position to 1035

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 172, which was 7.75 higher than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 1028

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 164.8, which was 4.75 higher than the previous day. The implied volatity was 24.25, the open interest changed by 3 which increased total open position to 1028

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 160.05, which was -29.65 lower than the previous day. The implied volatity was 24.64, the open interest changed by 7 which increased total open position to 1025

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 189.5, which was -143.55 lower than the previous day. The implied volatity was 27.35, the open interest changed by 1018 which increased total open position to 1018

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 333.05, 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 333.05, 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 333.05, 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