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 | 395.2 | 70.20 | - | 9,500 | -1,750 | 95,250 | |||
| 4 Jul | 3108.05 | 325 | - | 5,500 | -1,500 | 97,000 | ||||
| 3 Jul | 3104.85 | 327.7 | - | 7,250 | -4,000 | 98,500 | ||||
| 2 Jul | 3130.35 | 342 | - | 12,500 | -3,500 | 1,01,750 | ||||
| 1 Jul | 3120.30 | 335.05 | - | 11,500 | -2,500 | 1,05,250 | ||||
| 28 Jun | 3130.80 | 356 | - | 44,500 | -7,250 | 1,07,750 | ||||
| 27 Jun | 3061.10 | 282 | - | 73,500 | -24,250 | 1,15,000 | ||||
| 26 Jun | 3028.05 | 255.4 | - | 7,90,750 | -3,75,500 | 1,39,500 | ||||
| 25 Jun | 2908.30 | 148.5 | - | 2,98,500 | 3,750 | 5,15,000 | ||||
| 24 Jun | 2882.95 | 142.75 | - | 4,30,750 | 2,38,500 | 5,11,500 | ||||
| 21 Jun | 2908.40 | 158.25 | - | 3,34,750 | 1,84,500 | 2,72,250 | ||||
| 20 Jun | 2947.40 | 188.00 | - | 80,750 | 18,000 | 87,750 | ||||
| 19 Jun | 2917.30 | 161.75 | - | 37,250 | 10,250 | 69,750 | ||||
|
|
||||||||||
| 18 Jun | 2962.05 | 194.50 | - | 18,000 | 3,000 | 60,000 | ||||
| 14 Jun | 2955.10 | 188.50 | - | 24,500 | 14,750 | 57,000 | ||||
| 13 Jun | 2930.50 | 175.70 | - | 2,000 | 500 | 42,250 | ||||
| 12 Jun | 2926.65 | 184.85 | - | 13,000 | 1,250 | 41,750 | ||||
| 11 Jun | 2913.35 | 178.85 | - | 48,750 | 12,000 | 40,500 | ||||
| 10 Jun | 2942.80 | 194.00 | - | 15,500 | -7,750 | 28,750 | ||||
| 7 Jun | 2939.90 | 191.00 | - | 32,500 | 3,250 | 36,250 | ||||
| 6 Jun | 2863.20 | 149.45 | - | 28,500 | 3,000 | 33,000 | ||||
| 5 Jun | 2841.50 | 136.45 | - | 48,250 | 13,250 | 30,000 | ||||
| 4 Jun | 2794.55 | 142.50 | - | 22,500 | 11,750 | 16,750 | ||||
| 3 Jun | 3020.65 | 263.40 | - | 11,500 | 3,500 | 5,000 | ||||
| 31 May | 2860.80 | 169.10 | - | 1,750 | 1,500 | 1,500 | ||||
| 30 May | 2849.70 | 241.85 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 241.85 | - | 0 | 0 | 0 | ||||
| 28 May | 2912.40 | 241.85 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 241.85 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 241.85 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 241.85 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 241.85 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 241.85 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 241.85 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 241.85 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 241.85 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 241.85 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 241.85 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 241.85 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2800 expiring on 25JUL2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 395.2, which was 70.20 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 95250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 325, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 97000
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 327.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 98500
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 342, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 101750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 335.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 105250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 356, which was lower than the previous day. The implied volatity was -, the open interest changed by -7250 which decreased total open position to 107750
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 282, which was lower than the previous day. The implied volatity was -, the open interest changed by -24250 which decreased total open position to 115000
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 255.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -375500 which decreased total open position to 139500
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 148.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 515000
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 142.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 511500
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 158.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 184500 which increased total open position to 272250
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 188.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 87750
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 161.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10250 which increased total open position to 69750
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 194.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 60000
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 188.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 57000
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 175.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 42250
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 184.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 41750
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 178.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 40500
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 194.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7750 which decreased total open position to 28750
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 191.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 36250
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 149.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 136.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 30000
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 142.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 16750
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 263.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5000
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 169.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 30 May RELIANCE was trading at 2849.70. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May RELIANCE was trading at 2881.55. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May RELIANCE was trading at 2912.40. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May RELIANCE was trading at 2932.50. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May RELIANCE was trading at 2960.50. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May RELIANCE was trading at 2921.30. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May RELIANCE was trading at 2872.25. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May RELIANCE was trading at 2869.65. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May RELIANCE was trading at 2871.40. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May RELIANCE was trading at 2850.70. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May RELIANCE was trading at 2832.55. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May RELIANCE was trading at 2840.15. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May RELIANCE was trading at 2805.40. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 3 | -1.15 | - | 8,64,750 | 14,250 | 11,17,750 |
| 4 Jul | 3108.05 | 4.15 | - | 3,93,250 | -34,000 | 11,03,500 | |
| 3 Jul | 3104.85 | 4.5 | - | 6,75,250 | -1,00,750 | 11,37,500 | |
| 2 Jul | 3130.35 | 4.5 | - | 8,86,250 | -1,79,000 | 12,43,500 | |
| 1 Jul | 3120.30 | 4.9 | - | 10,46,250 | -81,500 | 14,22,500 | |
| 28 Jun | 3130.80 | 5.7 | - | 24,81,000 | 2,33,750 | 15,04,000 | |
| 27 Jun | 3061.10 | 9.9 | - | 17,65,750 | 82,250 | 12,70,250 | |
| 26 Jun | 3028.05 | 12.1 | - | 31,27,000 | -2,500 | 12,15,250 | |
| 25 Jun | 2908.30 | 27.15 | - | 6,45,750 | 99,000 | 12,17,750 | |
| 24 Jun | 2882.95 | 32.95 | - | 9,82,000 | 3,06,500 | 11,18,750 | |
| 21 Jun | 2908.40 | 31.05 | - | 9,72,500 | 2,03,000 | 8,10,750 | |
| 20 Jun | 2947.40 | 19.10 | - | 4,77,000 | 1,16,250 | 6,07,750 | |
| 19 Jun | 2917.30 | 29.00 | - | 5,93,250 | 2,04,500 | 4,91,500 | |
| 18 Jun | 2962.05 | 16.65 | - | 1,66,250 | 51,000 | 2,87,250 | |
| 14 Jun | 2955.10 | 21.00 | - | 1,24,250 | 2,500 | 2,36,250 | |
| 13 Jun | 2930.50 | 26.60 | - | 91,000 | 8,500 | 2,33,750 | |
| 12 Jun | 2926.65 | 30.50 | - | 56,500 | -2,250 | 2,25,000 | |
| 11 Jun | 2913.35 | 32.35 | - | 1,46,750 | 57,500 | 2,27,750 | |
| 10 Jun | 2942.80 | 29.80 | - | 1,03,500 | 7,250 | 1,70,500 | |
| 7 Jun | 2939.90 | 34.95 | - | 1,10,750 | 16,750 | 1,63,500 | |
| 6 Jun | 2863.20 | 53.95 | - | 96,250 | -8,750 | 1,46,750 | |
| 5 Jun | 2841.50 | 73.00 | - | 1,39,500 | 47,500 | 1,55,500 | |
| 4 Jun | 2794.55 | 114.75 | - | 2,20,750 | -2,750 | 1,08,000 | |
| 3 Jun | 3020.65 | 30.00 | - | 1,46,250 | 28,250 | 1,10,750 | |
| 31 May | 2860.80 | 74.25 | - | 25,500 | 2,000 | 82,750 | |
| 30 May | 2849.70 | 82.95 | - | 42,750 | 21,250 | 80,750 | |
| 29 May | 2881.55 | 79.50 | - | 22,500 | 2,500 | 59,500 | |
| 28 May | 2912.40 | 67.40 | - | 15,750 | 5,250 | 56,750 | |
| 27 May | 2932.50 | 62.70 | - | 7,750 | 5,500 | 51,500 | |
| 24 May | 2960.50 | 60.00 | - | 6,750 | 1,000 | 46,000 | |
| 23 May | 2972.10 | 61.00 | - | 10,250 | -2,500 | 45,000 | |
| 22 May | 2921.30 | 75.70 | - | 12,000 | 3,000 | 47,500 | |
| 21 May | 2872.25 | 89.05 | - | 1,000 | -250 | 44,250 | |
| 18 May | 2869.65 | 93.45 | - | 11,750 | 6,250 | 44,500 | |
| 17 May | 2871.40 | 88.80 | - | 11,500 | 750 | 38,500 | |
| 16 May | 2850.70 | 95.00 | - | 5,000 | -1,000 | 37,750 | |
| 15 May | 2832.55 | 99.95 | - | 4,000 | 1,250 | 39,000 | |
| 14 May | 2840.15 | 105.00 | - | 5,500 | 2,250 | 37,500 | |
| 13 May | 2805.40 | 121.50 | - | 4,000 | 500 | 35,250 | |
For RELIANCE INDUSTRIES LTD - strike price 2800 expiring on 25JUL2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 1117750
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 1103500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -100750 which decreased total open position to 1137500
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -179000 which decreased total open position to 1243500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -81500 which decreased total open position to 1422500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 233750 which increased total open position to 1504000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 82250 which increased total open position to 1270250
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 1215250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1217750
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 306500 which increased total open position to 1118750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 810750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 607750
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 204500 which increased total open position to 491500
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 287250
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 236250
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 26.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 233750
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 225000
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 227750
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 170500
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 163500
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 53.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 146750
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 155500
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 114.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 108000
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28250 which increased total open position to 110750
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 82750
On 30 May RELIANCE was trading at 2849.70. The strike last trading price was 82.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 80750
On 29 May RELIANCE was trading at 2881.55. The strike last trading price was 79.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 59500
On 28 May RELIANCE was trading at 2912.40. The strike last trading price was 67.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 56750
On 27 May RELIANCE was trading at 2932.50. The strike last trading price was 62.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 51500
On 24 May RELIANCE was trading at 2960.50. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 46000
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 45000
On 22 May RELIANCE was trading at 2921.30. The strike last trading price was 75.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 47500
On 21 May RELIANCE was trading at 2872.25. The strike last trading price was 89.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 44250
On 18 May RELIANCE was trading at 2869.65. The strike last trading price was 93.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 44500
On 17 May RELIANCE was trading at 2871.40. The strike last trading price was 88.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 38500
On 16 May RELIANCE was trading at 2850.70. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 37750
On 15 May RELIANCE was trading at 2832.55. The strike last trading price was 99.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 39000
On 14 May RELIANCE was trading at 2840.15. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 37500
On 13 May RELIANCE was trading at 2805.40. The strike last trading price was 121.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 35250