RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 350 | 0.00 | 0 | 250 | 0 | ||||
| 17 Sept | 2944.60 | 350 | 6.90 | 500 | 0 | 5,000 | ||||
| 16 Sept | 2942.70 | 343.1 | -21.90 | 750 | 250 | 4,750 | ||||
| 13 Sept | 2945.25 | 365 | 47.75 | 250 | 0 | 4,500 | ||||
| 12 Sept | 2959.60 | 317.25 | 8.65 | 2,500 | 1,250 | 4,250 | ||||
| 11 Sept | 2903.00 | 308.6 | -21.50 | 750 | 500 | 3,000 | ||||
| 10 Sept | 2923.05 | 330.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2924.90 | 330.1 | -36.10 | 1,250 | 0 | 2,500 | ||||
| 6 Sept | 2929.65 | 366.2 | -68.80 | 1,500 | 500 | 2,750 | ||||
| 5 Sept | 2985.95 | 435 | 0.00 | 0 | 1,500 | 0 | ||||
| 4 Sept | 3029.10 | 435 | -23.00 | 1,500 | 1,000 | 1,750 | ||||
| 3 Sept | 3018.25 | 458 | 0.00 | 0 | 250 | 0 | ||||
| 2 Sept | 3032.50 | 458 | 37.00 | 250 | 0 | 500 | ||||
| 30 Aug | 3019.25 | 421 | -1.00 | 250 | 0 | 250 | ||||
| 29 Aug | 3041.85 | 422 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2996.60 | 422 | 0.00 | 0 | 250 | 0 | ||||
| 27 Aug | 3000.90 | 422 | -102.85 | 250 | 0 | 0 | ||||
| 26 Aug | 3025.20 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2999.95 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2996.25 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2997.35 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2991.90 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 2956.40 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 524.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 524.85 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 350, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 343.1, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 365, which was 47.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 317.25, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 4250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 308.6, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 330.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 330.1, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 366.2, which was -68.80 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 435, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 435, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 458, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 458, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 421, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 422, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 422, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 422, which was -102.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 524.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 0.65 | 0.25 | 67,500 | -31,500 | 3,18,750 |
| 17 Sept | 2944.60 | 0.4 | -0.15 | 1,48,750 | -13,250 | 3,50,500 |
| 16 Sept | 2942.70 | 0.55 | -0.15 | 63,750 | -4,250 | 3,64,500 |
| 13 Sept | 2945.25 | 0.7 | 0.00 | 1,40,500 | -43,250 | 3,66,250 |
| 12 Sept | 2959.60 | 0.7 | -0.50 | 1,50,000 | 9,250 | 4,11,750 |
| 11 Sept | 2903.00 | 1.2 | 0.10 | 1,40,250 | 2,750 | 4,02,750 |
| 10 Sept | 2923.05 | 1.1 | -0.90 | 1,64,000 | -12,750 | 4,00,000 |
| 9 Sept | 2924.90 | 2 | -0.50 | 2,45,500 | 27,750 | 4,08,250 |
| 6 Sept | 2929.65 | 2.5 | 0.90 | 5,82,250 | 1,21,250 | 3,99,500 |
| 5 Sept | 2985.95 | 1.6 | 0.40 | 1,37,250 | -3,000 | 2,78,750 |
| 4 Sept | 3029.10 | 1.2 | -0.25 | 1,10,500 | -33,750 | 2,82,000 |
| 3 Sept | 3018.25 | 1.45 | -0.15 | 67,750 | -20,500 | 3,15,750 |
| 2 Sept | 3032.50 | 1.6 | -1.10 | 2,23,250 | -21,250 | 3,36,250 |
| 30 Aug | 3019.25 | 2.7 | -0.30 | 4,09,500 | 93,500 | 3,57,250 |
| 29 Aug | 3041.85 | 3 | -0.95 | 3,07,250 | 90,750 | 2,53,000 |
| 28 Aug | 2996.60 | 3.95 | 0.55 | 1,16,750 | 20,250 | 1,61,250 |
| 27 Aug | 3000.90 | 3.4 | 0.20 | 72,250 | 21,750 | 1,40,750 |
| 26 Aug | 3025.20 | 3.2 | 0.00 | 73,000 | 17,500 | 1,19,250 |
| 23 Aug | 2999.95 | 3.2 | -0.70 | 23,250 | 6,000 | 1,00,500 |
| 22 Aug | 2996.25 | 3.9 | -0.10 | 20,500 | 10,750 | 94,500 |
| 21 Aug | 2997.35 | 4 | -0.05 | 14,750 | 5,500 | 83,750 |
| 20 Aug | 2991.90 | 4.05 | -0.80 | 29,750 | 17,500 | 78,250 |
| 19 Aug | 2976.80 | 4.85 | -1.55 | 97,500 | 17,000 | 60,750 |
| 16 Aug | 2956.40 | 6.4 | -3.15 | 9,000 | 2,750 | 43,500 |
| 14 Aug | 2923.70 | 9.55 | 0.05 | 18,250 | 5,250 | 40,500 |
| 13 Aug | 2927.25 | 9.5 | -0.50 | 17,750 | 14,250 | 35,000 |
| 12 Aug | 2921.25 | 10 | 1.70 | 20,750 | 2,750 | 20,500 |
| 9 Aug | 2948.60 | 8.3 | -4.25 | 17,750 | 6,000 | 16,750 |
| 8 Aug | 2898.25 | 12.55 | 4.55 | 10,500 | 10,000 | 10,750 |
| 7 Aug | 2929.65 | 8 | 750 | 500 | 750 | |
For Reliance Industries Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 318750
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13250 which decreased total open position to 350500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 364500
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -43250 which decreased total open position to 366250
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 411750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 402750
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 400000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 408250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 2.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 121250 which increased total open position to 399500
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 278750
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 282000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -20500 which decreased total open position to 315750
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 336250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 357250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 253000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 161250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 3.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 140750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 119250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 3.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 100500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 94500
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 83750
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 4.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 78250
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 4.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 60750
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 6.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 43500
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 9.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 40500
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 9.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 35000
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 10, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 20500
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 8.3, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16750
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 12.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10750
On 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 750