RELIANCE
RELIANCE INDUSTRIES LTD
Historical option data for RELIANCE
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 3177.25 | 525 | 0.00 | - | 0 | -250 | 0 | |||
| 4 Jul | 3108.05 | 525 | - | 0 | -250 | 0 | ||||
| 3 Jul | 3104.85 | 525 | - | 1,250 | -250 | 6,250 | ||||
| 2 Jul | 3130.35 | 510 | - | 0 | 6,500 | 0 | ||||
| 1 Jul | 3120.30 | 510 | - | 0 | 6,500 | 0 | ||||
| 28 Jun | 3130.80 | 510 | - | 250 | 6,500 | 6,500 | ||||
| 27 Jun | 3061.10 | 435 | - | 0 | 750 | 0 | ||||
| 26 Jun | 3028.05 | 435 | - | 1,500 | 6,500 | 6,500 | ||||
| 25 Jun | 2908.30 | 314.2 | - | 0 | 2,500 | 0 | ||||
| 24 Jun | 2882.95 | 314.2 | - | 4,250 | 2,500 | 5,750 | ||||
| 21 Jun | 2908.40 | 342.00 | - | 3,250 | 3,000 | 3,000 | ||||
| 20 Jun | 2947.40 | 391.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 2917.30 | 391.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 2962.05 | 391.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2955.10 | 391.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2930.50 | 391.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2926.65 | 391.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2913.35 | 391.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2942.80 | 391.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 391.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2863.20 | 391.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 2841.50 | 391.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2794.55 | 391.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 391.15 | - | 0 | 0 | 0 | ||||
| 31 May | 2860.80 | 391.15 | - | 0 | 0 | 0 | ||||
| 30 May | 2849.70 | 391.15 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 391.15 | - | 0 | 0 | 0 | ||||
| 28 May | 2912.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 2850.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 0.00 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2600 expiring on 25JUL2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 525, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 6250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 510, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 510, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 510, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 435, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 435, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 314.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 314.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 342.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May RELIANCE was trading at 2849.70. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May RELIANCE was trading at 2881.55. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May RELIANCE was trading at 2912.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May RELIANCE was trading at 2932.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May RELIANCE was trading at 2960.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May RELIANCE was trading at 2921.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May RELIANCE was trading at 2872.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May RELIANCE was trading at 2869.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May RELIANCE was trading at 2871.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May RELIANCE was trading at 2850.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May RELIANCE was trading at 2832.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May RELIANCE was trading at 2840.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May RELIANCE was trading at 2805.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 1.3 | 0.15 | - | 1,36,250 | -36,500 | 1,76,000 |
| 4 Jul | 3108.05 | 1.15 | - | 50,500 | -750 | 2,12,500 | |
| 3 Jul | 3104.85 | 1.25 | - | 50,750 | -13,500 | 2,13,250 | |
| 2 Jul | 3130.35 | 1.3 | - | 50,250 | -12,750 | 2,26,750 | |
| 1 Jul | 3120.30 | 1.35 | - | 4,19,750 | -1,36,250 | 2,39,500 | |
| 28 Jun | 3130.80 | 2.35 | - | 3,28,250 | -2,750 | 3,75,750 | |
| 27 Jun | 3061.10 | 3.8 | - | 2,22,000 | 83,750 | 3,78,500 | |
| 26 Jun | 3028.05 | 3.45 | - | 3,55,750 | 500 | 2,94,750 | |
| 25 Jun | 2908.30 | 5.45 | - | 2,23,000 | 20,500 | 2,94,250 | |
| 24 Jun | 2882.95 | 6.55 | - | 2,47,500 | 1,30,500 | 2,73,750 | |
| 21 Jun | 2908.40 | 7.00 | - | 1,35,000 | 2,000 | 1,43,250 | |
| 20 Jun | 2947.40 | 5.20 | - | 1,33,000 | 69,250 | 1,41,250 | |
| 19 Jun | 2917.30 | 6.50 | - | 21,500 | -3,000 | 72,000 | |
| 18 Jun | 2962.05 | 4.00 | - | 21,250 | -1,750 | 74,750 | |
| 14 Jun | 2955.10 | 5.25 | - | 17,000 | 4,000 | 76,500 | |
| 13 Jun | 2930.50 | 6.55 | - | 9,000 | 2,000 | 72,500 | |
| 12 Jun | 2926.65 | 8.45 | - | 10,000 | -2,500 | 70,250 | |
| 11 Jun | 2913.35 | 8.00 | - | 25,250 | -500 | 72,500 | |
| 10 Jun | 2942.80 | 9.80 | - | 36,750 | 20,250 | 73,000 | |
| 7 Jun | 2939.90 | 11.85 | - | 32,000 | 4,750 | 51,750 | |
| 6 Jun | 2863.20 | 15.10 | - | 32,000 | -8,250 | 47,000 | |
| 5 Jun | 2841.50 | 25.00 | - | 36,250 | 2,250 | 55,250 | |
| 4 Jun | 2794.55 | 40.90 | - | 93,000 | 27,750 | 53,000 | |
| 3 Jun | 3020.65 | 10.50 | - | 26,500 | -3,000 | 25,250 | |
| 31 May | 2860.80 | 23.55 | - | 13,500 | 1,500 | 28,250 | |
| 30 May | 2849.70 | 30.60 | - | 14,500 | 3,500 | 26,750 | |
| 29 May | 2881.55 | 27.50 | - | 4,000 | 2,750 | 23,250 | |
| 28 May | 2912.40 | 20.40 | - | 2,250 | 250 | 20,250 | |
| 27 May | 2932.50 | 17.90 | - | 250 | 0 | 19,750 | |
| 24 May | 2960.50 | 17.40 | - | 250 | 0 | 19,750 | |
| 23 May | 2972.10 | 23.80 | - | 7,000 | -250 | 20,250 | |
| 22 May | 2921.30 | 28.00 | - | 8,750 | -1,000 | 20,250 | |
| 21 May | 2872.25 | 34.45 | - | 3,250 | 250 | 21,250 | |
| 18 May | 2869.65 | 36.40 | - | 1,500 | 250 | 20,750 | |
| 17 May | 2871.40 | 34.00 | - | 2,750 | 500 | 20,500 | |
| 16 May | 2850.70 | 37.05 | - | 2,500 | -250 | 20,000 | |
| 15 May | 2832.55 | 42.00 | - | 15,000 | 11,250 | 20,000 | |
| 14 May | 2840.15 | 40.90 | - | 1,500 | 500 | 8,250 | |
| 13 May | 2805.40 | 59.95 | - | 1,750 | 1,500 | 7,750 | |
For RELIANCE INDUSTRIES LTD - strike price 2600 expiring on 25JUL2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -36500 which decreased total open position to 176000
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 212500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 213250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 226750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -136250 which decreased total open position to 239500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 375750
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 378500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 294750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 294250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 273750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 143250
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 69250 which increased total open position to 141250
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 72000
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 74750
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 76500
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 72500
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 70250
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 72500
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 73000
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 51750
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 47000
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 55250
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 40.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 53000
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 25250
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 28250
On 30 May RELIANCE was trading at 2849.70. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 26750
On 29 May RELIANCE was trading at 2881.55. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 23250
On 28 May RELIANCE was trading at 2912.40. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 20250
On 27 May RELIANCE was trading at 2932.50. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19750
On 24 May RELIANCE was trading at 2960.50. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19750
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 20250
On 22 May RELIANCE was trading at 2921.30. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 20250
On 21 May RELIANCE was trading at 2872.25. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 21250
On 18 May RELIANCE was trading at 2869.65. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 20750
On 17 May RELIANCE was trading at 2871.40. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 20500
On 16 May RELIANCE was trading at 2850.70. The strike last trading price was 37.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 20000
On 15 May RELIANCE was trading at 2832.55. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 20000
On 14 May RELIANCE was trading at 2840.15. The strike last trading price was 40.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 8250
On 13 May RELIANCE was trading at 2805.40. The strike last trading price was 59.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7750