RELIANCE

Reliance Industries Ltd

1544.4 +2.10 (0.14%)

L: 1539.3 H: 1550

Back to Option Chain

Historical option data for RELIANCE
17 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 1740 CE
Delta: 0.01 Vega: 0.08 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1544.40	0.25 ₹ 125	-0.05 -25.00	25.91	36 18,000	13 6,500	777 3,88,500
16 Dec	1542.30	0.3 ₹ 150	-0.05 -25.00	26.01	70 35,000	0 0	772 3,86,000
15 Dec	1556.20	0.35 ₹ 175	0 0.00	23.70	14 7,000	-3 -1,500	772 3,86,000
12 Dec	1556.50	0.3 ₹ 150	-0.05 -25.00	21.30	25 12,500	-9 -4,500	775 3,87,500
11 Dec	1545.00	0.35 ₹ 175	-0.05 -25.00	22.36	36 18,000	1 500	787 3,93,500

10 Dec	1536.90	0.4 ₹ 200	0 0.00	23.18	45 22,500	-12 -6,000	779 3,89,500
9 Dec	1529.40	0.45 ₹ 225	0.05 25.00	23.07	57 28,500	-2 -1,000	788 3,94,000
8 Dec	1543.00	0.4 ₹ 200	0 0.00	21.35	203 1,01,500	-71 -35,500	791 3,95,500
5 Dec	1540.60	0.35 ₹ 175	-0.1 -50.00	19.27	79 39,500	-12 -6,000	862 4,31,000
4 Dec	1535.60	0.4 ₹ 200	-0.05 -25.00	19.90	101 50,500	9 4,500	877 4,38,500
3 Dec	1538.80	0.45 ₹ 225	0 0.00	19.50	101 50,500	-23 -11,500	868 4,34,000
2 Dec	1546.30	0.5 ₹ 250	-0.05 -25.00	18.50	199 99,500	-26 -13,000	885 4,42,500
1 Dec	1566.10	0.55 ₹ 275	-0.2 -100.00	16.68	281 1,40,500	-72 -36,000	917 4,58,500
28 Nov	1567.50	0.7 ₹ 350	0 0.00	16.14	1,386 6,93,000	0 0	1,013 5,06,500
27 Nov	1563.40	0.65 ₹ 325	-0.4 -200.00	16.02	688 3,44,000	66 33,000	1,013 5,06,500
26 Nov	1569.90	1.1 ₹ 550	0 0.00	16.75	2,045 10,22,500	424 2,12,000	946 4,73,000
25 Nov	1539.70	1.2 ₹ 600	0 0.00	19.51	571 2,85,500	200 1,00,000	522 2,61,000
24 Nov	1535.90	1.15 ₹ 575	-0.35 -175.00	19.53	139 69,500	65 32,500	322 1,61,000
21 Nov	1546.60	1.45 ₹ 725	-0.8 -400.00	18.63	504 2,52,000	255 1,27,500	255 1,27,500

For Reliance Industries Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.01

Historical price for 1740 CE is as follows

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.91, the open interest changed by 13 which increased total open position to 777

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 772

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.70, the open interest changed by -3 which decreased total open position to 772

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 21.30, the open interest changed by -9 which decreased total open position to 775

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 22.36, the open interest changed by 1 which increased total open position to 787

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.18, the open interest changed by -12 which decreased total open position to 779

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 23.07, the open interest changed by -2 which decreased total open position to 788

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 21.35, the open interest changed by -71 which decreased total open position to 791

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 19.27, the open interest changed by -12 which decreased total open position to 862

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 19.90, the open interest changed by 9 which increased total open position to 877

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 19.50, the open interest changed by -23 which decreased total open position to 868

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 18.50, the open interest changed by -26 which decreased total open position to 885

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 16.68, the open interest changed by -72 which decreased total open position to 917

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 1013

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 16.02, the open interest changed by 66 which increased total open position to 1013

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 16.75, the open interest changed by 424 which increased total open position to 946

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 19.51, the open interest changed by 200 which increased total open position to 522

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 19.53, the open interest changed by 65 which increased total open position to 322

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 18.63, the open interest changed by 255 which increased total open position to 255

RELIANCE 30DEC2025 1740 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1544.40	178 ₹ 89,000	1.5 750.00	-	0 0	0 0	401 2,00,500
16 Dec	1542.30	178 ₹ 89,000	1.5 750.00	-	0 0	0 0	401 2,00,500
15 Dec	1556.20	178 ₹ 89,000	1.5 750.00	-	0 0	0 0	0 0
12 Dec	1556.50	178 ₹ 89,000	1.5 750.00	24.83	3 1,500	1 500	399 1,99,500
11 Dec	1545.00	176.5 ₹ 88,250	-16.1 -8050.00	-	0 0	0 0	398 1,99,000
10 Dec	1536.90	176.5 ₹ 88,250	-16.1 -8050.00	-	0 0	0 0	398 1,99,000
9 Dec	1529.40	176.5 ₹ 88,250	-16.1 -8050.00	-	0 0	0 0	0 0
8 Dec	1543.00	176.5 ₹ 88,250	-16.1 -8050.00	-	0 0	0 0	398 1,99,000
5 Dec	1540.60	176.5 ₹ 88,250	-16.1 -8050.00	-	0 0	0 0	0 0
4 Dec	1535.60	176.5 ₹ 88,250	-16.1 -8050.00	-	4 2,000	0 0	398 1,99,000
3 Dec	1538.80	192.6 ₹ 96,300	12.6 6300.00	29.67	1 500	0 0	398 1,99,000
2 Dec	1546.30	180 ₹ 90,000	23.5 11750.00	22.37	2 1,000	0 0	396 1,98,000
1 Dec	1566.10	156.5 ₹ 78,250	-6 -3000.00	-	2 1,000	0 0	396 1,98,000
28 Nov	1567.50	162.5 ₹ 81,250	-1.85 -925.00	26.01	6 3,000	0 0	394 1,97,000
27 Nov	1563.40	162.85 ₹ 81,425	0.35 175.00	21.83	19 9,500	10 5,000	394 1,97,000
26 Nov	1569.90	162 ₹ 81,000	-23.05 -11525.00	26.13	165 82,500	10 5,000	382 1,91,000
25 Nov	1539.70	185.05 ₹ 92,525	-6.55 -3275.00	20.67	18 9,000	10 5,000	371 1,85,500
24 Nov	1535.90	191 ₹ 95,500	8.4 4200.00	24.32	62 31,000	43 21,500	358 1,79,000
21 Nov	1546.60	182.6 ₹ 91,300	-160.1 -80050.00	23.30	327 1,63,500	315 1,57,500	315 1,57,500

For Reliance Industries Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -

Historical price for 1740 PE is as follows

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 178, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 401

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 178, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 401

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 178, which was 1.5 higher 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 178, which was 1.5 higher than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 399

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 176.5, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 176.5, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 176.5, which was -16.1 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 176.5, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 176.5, which was -16.1 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 176.5, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 192.6, which was 12.6 higher than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 398

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 180, which was 23.5 higher than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 396

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 156.5, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 396

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 162.5, which was -1.85 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 394

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 162.85, which was 0.35 higher than the previous day. The implied volatity was 21.83, the open interest changed by 10 which increased total open position to 394

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 162, which was -23.05 lower than the previous day. The implied volatity was 26.13, the open interest changed by 10 which increased total open position to 382

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 185.05, which was -6.55 lower than the previous day. The implied volatity was 20.67, the open interest changed by 10 which increased total open position to 371

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 191, which was 8.4 higher than the previous day. The implied volatity was 24.32, the open interest changed by 43 which increased total open position to 358

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 182.6, which was -160.1 lower than the previous day. The implied volatity was 23.30, the open interest changed by 315 which increased total open position to 315

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