RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 256.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2944.60 | 256.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2942.70 | 256.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2945.25 | 256.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2959.60 | 256.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2903.00 | 256.55 | 0.00 | 0 | 250 | 0 | ||||
| 10 Sept | 2923.05 | 256.55 | -199.75 | 500 | 250 | 250 | ||||
| 9 Sept | 2924.90 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.65 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2985.95 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3029.10 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3018.25 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3032.50 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3019.25 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 3041.85 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2996.60 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3000.90 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3025.20 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2999.95 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2996.25 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2997.35 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2991.90 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2956.40 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 456.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 456.3 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2680 expiring on 26SEP2024
Delta for 2680 CE is -
Historical price for 2680 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 256.55, 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 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 256.55, 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 Sept RELIANCE was trading at 2942.70. The strike last trading price was 256.55, 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 Sept RELIANCE was trading at 2945.25. The strike last trading price was 256.55, 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 Sept RELIANCE was trading at 2959.60. The strike last trading price was 256.55, 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 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 256.55, 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 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 256.55, which was -199.75 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 456.3, 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 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 456.3, 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 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 456.3, 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 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 456.3, 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 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 456.3, 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 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 456.3, 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 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 456.3, 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 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 456.3, 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 456.3, 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 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 456.3, 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 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 2680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 1.3 | 0.65 | 26,500 | -14,750 | 52,500 |
| 17 Sept | 2944.60 | 0.65 | -0.15 | 9,750 | -3,500 | 69,750 |
| 16 Sept | 2942.70 | 0.8 | -0.20 | 34,250 | -15,250 | 75,000 |
| 13 Sept | 2945.25 | 1 | -0.15 | 47,500 | -8,250 | 90,250 |
| 12 Sept | 2959.60 | 1.15 | -1.55 | 1,45,500 | -18,250 | 1,04,750 |
| 11 Sept | 2903.00 | 2.7 | 0.35 | 1,45,000 | 5,250 | 1,23,000 |
| 10 Sept | 2923.05 | 2.35 | -1.55 | 1,56,750 | 29,750 | 1,20,500 |
| 9 Sept | 2924.90 | 3.9 | -1.10 | 2,05,750 | 8,750 | 90,750 |
| 6 Sept | 2929.65 | 5 | 2.15 | 2,60,750 | 25,500 | 82,750 |
| 5 Sept | 2985.95 | 2.85 | 0.95 | 10,250 | 500 | 56,250 |
| 4 Sept | 3029.10 | 1.9 | -0.30 | 15,500 | -2,750 | 55,750 |
| 3 Sept | 3018.25 | 2.2 | -0.50 | 28,000 | 9,750 | 58,500 |
| 2 Sept | 3032.50 | 2.7 | -2.15 | 66,250 | 33,500 | 48,750 |
| 30 Aug | 3019.25 | 4.85 | -0.80 | 28,750 | 8,750 | 15,500 |
| 29 Aug | 3041.85 | 5.65 | -3.75 | 7,000 | 3,500 | 4,750 |
| 28 Aug | 2996.60 | 9.4 | -17.40 | 1,250 | 1,000 | 1,000 |
| 27 Aug | 3000.90 | 26.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3025.20 | 26.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2999.95 | 26.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2996.25 | 26.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2997.35 | 26.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 26.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 26.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 26.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 26.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 26.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 26.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 26.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 26.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 26.8 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 2680 expiring on 26SEP2024
Delta for 2680 PE is -
Historical price for 2680 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -14750 which decreased total open position to 52500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 69750
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -15250 which decreased total open position to 75000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 90250
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 1.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -18250 which decreased total open position to 104750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 123000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 2.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 120500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 3.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 90750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 82750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 56250
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 55750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 2.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 58500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 2.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 48750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 4.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 15500
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 5.65, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4750
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 9.4, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 26.8, 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 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0