RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 192.5 | -4.00 | 10,250 | 5,500 | 8,000 | ||||
| 17 Sept | 2944.60 | 196.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2942.70 | 196.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2945.25 | 196.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2959.60 | 196.5 | 0.00 | 0 | 1,750 | 0 | ||||
| 11 Sept | 2903.00 | 196.5 | -15.60 | 1,750 | 1,000 | 1,750 | ||||
| 10 Sept | 2923.05 | 212.1 | -101.70 | 1,250 | 1,000 | 1,000 | ||||
| 9 Sept | 2924.90 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.65 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2985.95 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3029.10 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3018.25 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3032.50 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 3019.25 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3041.85 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2996.60 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3000.90 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3025.20 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2999.95 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2996.25 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2997.35 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2991.90 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2956.40 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 313.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 313.8 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 192.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 196.5, 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 0
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 196.5, 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 0
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 196.5, 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 0
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 196.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 196.5, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1750
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 212.1, which was -101.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 313.8, 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 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 313.8, 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 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 313.8, 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 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 313.8, 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 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 313.8, 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 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 313.8, 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 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 313.8, 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 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 313.8, 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 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 313.8, 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 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 313.8, 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 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 313.8, 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 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 313.8, 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 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 313.8, 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 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 313.8, 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 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 313.8, 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 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 313.8, 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 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 313.8, 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 Jul RELIANCE was trading at 3018.05. The strike last trading price was 313.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 2740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 1.9 | 0.90 | 1,04,000 | -13,000 | 1,48,000 |
| 17 Sept | 2944.60 | 1 | 0.05 | 34,750 | -3,250 | 1,61,750 |
| 16 Sept | 2942.70 | 0.95 | -0.20 | 37,000 | -250 | 1,65,000 |
| 13 Sept | 2945.25 | 1.15 | -0.50 | 54,750 | -12,250 | 1,65,250 |
| 12 Sept | 2959.60 | 1.65 | -3.40 | 4,91,500 | 7,250 | 1,86,250 |
| 11 Sept | 2903.00 | 5.05 | 1.05 | 5,60,750 | 11,000 | 1,79,250 |
| 10 Sept | 2923.05 | 4 | -2.65 | 3,06,500 | -4,000 | 1,69,000 |
| 9 Sept | 2924.90 | 6.65 | -2.30 | 3,61,250 | 13,500 | 1,73,250 |
| 6 Sept | 2929.65 | 8.95 | 4.75 | 6,21,500 | 13,750 | 1,65,000 |
| 5 Sept | 2985.95 | 4.2 | 1.65 | 1,86,250 | 5,250 | 1,52,500 |
| 4 Sept | 3029.10 | 2.55 | -0.55 | 1,37,500 | 3,500 | 1,49,000 |
| 3 Sept | 3018.25 | 3.1 | -0.90 | 1,51,500 | 15,750 | 1,48,250 |
| 2 Sept | 3032.50 | 4 | -2.80 | 3,83,000 | 17,750 | 1,33,750 |
| 30 Aug | 3019.25 | 6.8 | -1.70 | 5,23,750 | 70,250 | 1,12,000 |
| 29 Aug | 3041.85 | 8.5 | -26.20 | 1,24,750 | 40,500 | 40,500 |
| 28 Aug | 2996.60 | 34.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3000.90 | 34.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3025.20 | 34.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2999.95 | 34.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2996.25 | 34.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2997.35 | 34.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 34.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 34.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 34.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 34.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 34.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 34.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 34.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 34.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 34.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 34.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 34.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 34.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 34.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 34.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 34.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 34.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 34.7 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 PE is -
Historical price for 2740 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 1.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 148000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 161750
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 165000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 165250
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 1.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 186250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 5.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 179250
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 4, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 169000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 6.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 173250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 8.95, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 165000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 4.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 152500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 149000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 148250
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 17750 which increased total open position to 133750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 6.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 70250 which increased total open position to 112000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 8.5, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 40500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 34.7, 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 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 34.7, 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 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 34.7, 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 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 34.7, 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 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 34.7, 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 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 34.7, 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 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 34.7, 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 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 34.7, 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 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 34.7, 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 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 34.7, 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 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 34.7, 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 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 34.7, 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 26 Jul RELIANCE was trading at 3018.05. The strike last trading price was 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0