RELIANCE

Reliance Industries Ltd

1565.1 +20.70 (1.34%)

L: 1551 H: 1574.2

Back to Option Chain

Historical option data for RELIANCE
19 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 1760 CE
Delta: 0.01 Vega: 0.05 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1565.10	0.15 ₹ 75	-0.05 -25.00	26.34	151 75,500	0 0	281 1,40,500
18 Dec	1544.40	0.2 ₹ 100	0 0.00	28.80	28 14,000	-14 -7,000	282 1,41,000
17 Dec	1544.40	0.2 ₹ 100	0.05 25.00	27.41	48 24,000	27 13,500	297 1,48,500
16 Dec	1542.30	0.15 ₹ 75	-0.05 -25.00	25.92	22 11,000	0 0	270 1,35,000
15 Dec	1556.20	0.2 ₹ 100	-0.05 -25.00	24.04	24 12,000	1 500	269 1,34,500
12 Dec	1556.50	0.25 ₹ 125	-0.05 -25.00	22.71	27 13,500	-9 -4,500	268 1,34,000
11 Dec	1545.00	0.35 ₹ 175	0 0.00	24.27	100 50,000	16 8,000	276 1,38,000
10 Dec	1536.90	0.35 ₹ 175	0.05 25.00	24.62	53 26,500	2 1,000	258 1,29,000
9 Dec	1529.40	0.3 ₹ 150	0 0.00	23.63	46 23,000	-3 -1,500	250 1,25,000

8 Dec	1543.00	0.3 ₹ 150	-0.05 -25.00	22.29	126 63,000	2 1,000	253 1,26,500
5 Dec	1540.60	0.35 ₹ 175	0 0.00	20.81	70 35,000	17 8,500	251 1,25,500
4 Dec	1535.60	0.3 ₹ 150	0 0.00	20.75	57 28,500	3 1,500	234 1,17,000
3 Dec	1538.80	0.3 ₹ 150	-0.05 -25.00	20.04	37 18,500	2 1,000	229 1,14,500
2 Dec	1546.30	0.35 ₹ 175	-0.1 -50.00	19.18	99 49,500	3 1,500	227 1,13,500
1 Dec	1566.10	0.45 ₹ 225	-0.1 -50.00	17.80	136 68,000	62 31,000	224 1,12,000
28 Nov	1567.50	0.55 ₹ 275	0.05 25.00	17.18	204 1,02,000	37 18,500	162 81,000
27 Nov	1563.40	0.5 ₹ 250	-1.45 -725.00	16.84	172 86,000	124 62,000	124 62,000

For Reliance Industries Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.01

Historical price for 1760 CE is as follows

On 19 Dec RELIANCE was trading at 1565.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 281

On 18 Dec RELIANCE was trading at 1544.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.80, the open interest changed by -14 which decreased total open position to 282

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 27.41, the open interest changed by 27 which increased total open position to 297

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 270

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.04, the open interest changed by 1 which increased total open position to 269

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 22.71, the open interest changed by -9 which decreased total open position to 268

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.27, the open interest changed by 16 which increased total open position to 276

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 24.62, the open interest changed by 2 which increased total open position to 258

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 23.63, the open interest changed by -3 which decreased total open position to 250

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 22.29, the open interest changed by 2 which increased total open position to 253

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 20.81, the open interest changed by 17 which increased total open position to 251

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 20.75, the open interest changed by 3 which increased total open position to 234

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 20.04, the open interest changed by 2 which increased total open position to 229

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 19.18, the open interest changed by 3 which increased total open position to 227

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 17.80, the open interest changed by 62 which increased total open position to 224

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 17.18, the open interest changed by 37 which increased total open position to 162

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 0.5, which was -1.45 lower than the previous day. The implied volatity was 16.84, the open interest changed by 124 which increased total open position to 124

RELIANCE 30DEC2025 1760 PE
Delta: -0.93 Vega: 0.35 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1565.10	193.15 ₹ 96,575	-18 -9000.00	42.98	9 4,500	0 0	13 6,500
18 Dec	1544.40	211.15 ₹ 1,05,575	1.7 850.00	31.69	24 12,000	-18 -9,000	16 8,000
17 Dec	1544.40	209.45 ₹ 1,04,725	8.5 4250.00	-	0 0	0 0	34 17,000
16 Dec	1542.30	209.45 ₹ 1,04,725	8.5 4250.00	-	3 1,500	0 0	36 18,000
15 Dec	1556.20	200.95 ₹ 1,00,475	-6.4 -3200.00	41.83	30 15,000	-27 -13,500	39 19,500
12 Dec	1556.50	207.35 ₹ 1,03,675	-163.95 -81975.00	-	0 0	0 0	66 33,000
11 Dec	1545.00	207.35 ₹ 1,03,675	-163.95 -81975.00	-	66 33,000	59 29,500	59 29,500
10 Dec	1536.90	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
9 Dec	1529.40	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
8 Dec	1543.00	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
5 Dec	1540.60	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
4 Dec	1535.60	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
3 Dec	1538.80	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
2 Dec	1546.30	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
1 Dec	1566.10	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
28 Nov	1567.50	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0
27 Nov	1563.40	371.3 ₹ 1,85,650	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.93

Historical price for 1760 PE is as follows

On 19 Dec RELIANCE was trading at 1565.10. The strike last trading price was 193.15, which was -18 lower than the previous day. The implied volatity was 42.98, the open interest changed by 0 which decreased total open position to 13

On 18 Dec RELIANCE was trading at 1544.40. The strike last trading price was 211.15, which was 1.7 higher than the previous day. The implied volatity was 31.69, the open interest changed by -18 which decreased total open position to 16

On 17 Dec RELIANCE was trading at 1544.40. The strike last trading price was 209.45, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 16 Dec RELIANCE was trading at 1542.30. The strike last trading price was 209.45, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 15 Dec RELIANCE was trading at 1556.20. The strike last trading price was 200.95, which was -6.4 lower than the previous day. The implied volatity was 41.83, the open interest changed by -27 which decreased total open position to 39

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 207.35, which was -163.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 207.35, which was -163.95 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 59

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 371.3, 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 371.3, 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 371.3, 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 371.3, 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 371.3, 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 371.3, 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 371.3, 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 371.3, 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 371.3, 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 371.3, 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