RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 240 | -4.20 | 500 | 0 | 16,750 | ||||
| 17 Sept | 2944.60 | 244.2 | 0.00 | 0 | 1,500 | 0 | ||||
| 16 Sept | 2942.70 | 244.2 | -16.35 | 2,000 | 1,500 | 16,750 | ||||
| 13 Sept | 2945.25 | 260.55 | 0.00 | 750 | 0 | 15,250 | ||||
| 12 Sept | 2959.60 | 260.55 | 53.05 | 9,000 | -1,750 | 15,250 | ||||
| 11 Sept | 2903.00 | 207.5 | -31.50 | 2,500 | 1,000 | 17,000 | ||||
| 10 Sept | 2923.05 | 239 | 2.40 | 8,000 | 1,000 | 10,000 | ||||
| 9 Sept | 2924.90 | 236.6 | -5.50 | 750 | 250 | 8,750 | ||||
| 6 Sept | 2929.65 | 242.1 | -81.90 | 2,750 | 1,250 | 8,250 | ||||
| 5 Sept | 2985.95 | 324 | -10.65 | 250 | 0 | 7,000 | ||||
| 4 Sept | 3029.10 | 334.65 | 0.00 | 250 | 0 | 7,000 | ||||
| 3 Sept | 3018.25 | 334.65 | -5.85 | 500 | 0 | 7,000 | ||||
| 2 Sept | 3032.50 | 340.5 | 0.00 | 250 | 0 | 6,750 | ||||
| 30 Aug | 3019.25 | 340.5 | 7.50 | 4,500 | 3,000 | 7,250 | ||||
| 29 Aug | 3041.85 | 333 | 13.00 | 1,000 | 250 | 4,250 | ||||
| 28 Aug | 2996.60 | 320 | -7.00 | 3,000 | 500 | 4,000 | ||||
| 27 Aug | 3000.90 | 327 | -29.00 | 500 | -250 | 3,250 | ||||
| 26 Aug | 3025.20 | 356 | 35.65 | 2,000 | 500 | 3,500 | ||||
| 23 Aug | 2999.95 | 320.35 | 0.00 | 0 | 2,000 | 0 | ||||
| 22 Aug | 2996.25 | 320.35 | -20.00 | 2,500 | 2,000 | 3,000 | ||||
|
|
||||||||||
| 21 Aug | 2997.35 | 340.35 | -5.35 | 1,000 | 500 | 500 | ||||
| 20 Aug | 2991.90 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2956.40 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 345.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 345.7 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 240, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16750
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 244.2, 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 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 244.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 16750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 260.55, 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 15250
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 260.55, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 15250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 207.5, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 239, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 236.6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 8750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 242.1, which was -81.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 324, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 334.65, 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 7000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 334.65, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 340.5, 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 6750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 340.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 333, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4250
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 320, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 327, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 3250
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 356, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 320.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 320.35, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 340.35, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 345.7, 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 345.7, 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 345.7, 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 345.7, 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 345.7, 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 345.7, 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 345.7, 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 345.7, 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 345.7, 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 Aug RELIANCE was trading at 2912.10. The strike last trading price was 345.7, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 1.4 | 0.60 | 2,50,000 | -56,500 | 4,22,500 |
| 17 Sept | 2944.60 | 0.8 | -0.15 | 1,95,500 | -44,000 | 4,82,000 |
| 16 Sept | 2942.70 | 0.95 | -0.10 | 1,51,500 | -42,000 | 5,25,250 |
| 13 Sept | 2945.25 | 1.05 | -0.15 | 3,54,250 | -18,750 | 5,67,750 |
| 12 Sept | 2959.60 | 1.2 | -2.25 | 8,18,000 | -82,000 | 6,25,000 |
| 11 Sept | 2903.00 | 3.45 | 0.45 | 7,46,750 | 37,250 | 7,02,500 |
| 10 Sept | 2923.05 | 3 | -1.60 | 6,43,000 | 34,500 | 6,96,500 |
| 9 Sept | 2924.90 | 4.6 | -1.50 | 8,59,500 | 35,750 | 6,72,000 |
| 6 Sept | 2929.65 | 6.1 | 3.15 | 16,09,000 | -25,000 | 6,36,500 |
| 5 Sept | 2985.95 | 2.95 | 0.90 | 4,21,250 | -29,000 | 6,55,000 |
| 4 Sept | 3029.10 | 2.05 | -0.45 | 3,96,000 | -74,750 | 6,85,250 |
| 3 Sept | 3018.25 | 2.5 | -0.65 | 2,58,000 | -15,750 | 7,60,000 |
| 2 Sept | 3032.50 | 3.15 | -2.60 | 12,50,250 | -2,80,000 | 7,75,500 |
| 30 Aug | 3019.25 | 5.75 | -1.05 | 18,31,250 | 5,30,000 | 10,44,750 |
| 29 Aug | 3041.85 | 6.8 | -0.50 | 13,08,000 | 2,39,750 | 5,11,250 |
| 28 Aug | 2996.60 | 7.3 | 1.50 | 2,75,250 | 45,500 | 2,71,250 |
| 27 Aug | 3000.90 | 5.8 | 0.60 | 1,71,250 | 45,750 | 2,25,000 |
| 26 Aug | 3025.20 | 5.2 | -0.90 | 97,000 | 17,500 | 1,79,250 |
| 23 Aug | 2999.95 | 6.1 | 0.80 | 65,000 | 1,250 | 1,59,500 |
| 22 Aug | 2996.25 | 5.3 | -0.30 | 85,750 | 43,250 | 1,58,250 |
| 21 Aug | 2997.35 | 5.6 | -1.50 | 60,500 | -4,500 | 1,15,250 |
| 20 Aug | 2991.90 | 7.1 | -0.65 | 1,04,250 | 1,500 | 1,18,750 |
| 19 Aug | 2976.80 | 7.75 | -3.60 | 2,24,000 | 13,000 | 1,18,500 |
| 16 Aug | 2956.40 | 11.35 | -5.50 | 56,500 | 15,750 | 1,05,750 |
| 14 Aug | 2923.70 | 16.85 | -1.85 | 29,500 | -1,500 | 90,000 |
| 13 Aug | 2927.25 | 18.7 | 0.70 | 79,750 | 51,750 | 86,500 |
| 12 Aug | 2921.25 | 18 | 3.50 | 25,500 | 10,250 | 34,500 |
| 9 Aug | 2948.60 | 14.5 | -10.50 | 42,500 | 2,750 | 24,250 |
| 8 Aug | 2898.25 | 25 | 7.25 | 21,750 | 10,500 | 21,500 |
| 7 Aug | 2929.65 | 17.75 | -5.25 | 7,750 | 7,250 | 10,750 |
| 6 Aug | 2912.10 | 23 | 3,500 | 3,250 | 3,250 | |
For Reliance Industries Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 1.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -56500 which decreased total open position to 422500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 482000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 525250
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 567750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 1.2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -82000 which decreased total open position to 625000
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 37250 which increased total open position to 702500
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 696500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 4.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 672000
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 6.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 636500
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 2.95, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 655000
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -74750 which decreased total open position to 685250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 760000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 3.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -280000 which decreased total open position to 775500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 5.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 530000 which increased total open position to 1044750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 6.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 239750 which increased total open position to 511250
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 7.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 271250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 5.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 225000
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 5.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 179250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 6.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 159500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 5.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 43250 which increased total open position to 158250
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 5.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 115250
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 7.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 118750
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 7.75, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 118500
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 11.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 105750
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 16.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 90000
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 18.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 86500
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 18, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 10250 which increased total open position to 34500
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 14.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 24250
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 21500
On 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 17.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 10750
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3250