RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 115.75 | -14.75 | 28,000 | 250 | 27,000 | ||||
| 17 Sept | 2944.60 | 130.5 | -5.60 | 7,000 | 3,250 | 25,000 | ||||
|
|
||||||||||
| 16 Sept | 2942.70 | 136.1 | -3.50 | 10,250 | -750 | 23,000 | ||||
| 13 Sept | 2945.25 | 139.6 | -6.40 | 2,000 | 0 | 23,750 | ||||
| 12 Sept | 2959.60 | 146 | 45.15 | 39,500 | 5,000 | 24,000 | ||||
| 11 Sept | 2903.00 | 100.85 | -20.40 | 26,000 | 7,500 | 19,250 | ||||
| 10 Sept | 2923.05 | 121.25 | -5.75 | 14,750 | 3,500 | 12,000 | ||||
| 9 Sept | 2924.90 | 127 | -7.00 | 5,750 | 500 | 8,000 | ||||
| 6 Sept | 2929.65 | 134 | -59.70 | 28,250 | 4,500 | 6,750 | ||||
| 5 Sept | 2985.95 | 193.7 | -20.20 | 3,000 | 750 | 1,250 | ||||
| 4 Sept | 3029.10 | 213.9 | -7.55 | 250 | 0 | 250 | ||||
| 3 Sept | 3018.25 | 221.45 | -1.55 | 250 | 0 | 500 | ||||
| 2 Sept | 3032.50 | 223 | -10.55 | 250 | 0 | 250 | ||||
| 30 Aug | 3019.25 | 233.55 | 20.95 | 500 | -250 | 0 | ||||
| 29 Aug | 3041.85 | 212.6 | -41.90 | 250 | 0 | 0 | ||||
| 28 Aug | 2996.60 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3000.90 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3025.20 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2999.95 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2996.25 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2997.35 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2991.90 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2956.40 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 254.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 254.5 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 115.75, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 27000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 130.5, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 25000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 136.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 23000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 139.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 146, which was 45.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 24000
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 100.85, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 19250
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 121.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 12000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 127, 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 8000
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 134, which was -59.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 6750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 193.7, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1250
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 213.9, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 221.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 223, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 233.55, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 212.6, which was -41.90 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 254.5, 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 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 254.5, 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 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 254.5, 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 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 254.5, 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 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 254.5, 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 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 254.5, 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 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 254.5, 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 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 254.5, 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 Aug RELIANCE was trading at 2956.40. The strike last trading price was 254.5, 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 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 254.5, 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 Aug RELIANCE was trading at 2927.25. The strike last trading price was 254.5, 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 Aug RELIANCE was trading at 2921.25. The strike last trading price was 254.5, 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 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 254.5, 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 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 254.5, 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 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 254.5, 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 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 254.5, 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 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 254.5, 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 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 254.5, 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 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 254.5, 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 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 254.5, 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 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 254.5, 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 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 254.5, 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 26 Jul RELIANCE was trading at 3018.05. The strike last trading price was 254.5, 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 2820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 4.7 | 1.95 | 8,89,750 | -18,750 | 1,78,000 |
| 17 Sept | 2944.60 | 2.75 | -0.30 | 2,65,750 | 4,250 | 1,98,000 |
| 16 Sept | 2942.70 | 3.05 | -0.25 | 5,80,000 | -20,000 | 1,96,500 |
| 13 Sept | 2945.25 | 3.3 | -1.55 | 5,88,500 | -49,500 | 2,18,500 |
| 12 Sept | 2959.60 | 4.85 | -8.40 | 15,82,500 | -60,500 | 2,66,250 |
| 11 Sept | 2903.00 | 13.25 | 3.55 | 9,31,000 | 17,000 | 3,26,000 |
| 10 Sept | 2923.05 | 9.7 | -4.55 | 6,54,750 | -5,000 | 3,09,000 |
| 9 Sept | 2924.90 | 14.25 | -3.45 | 5,85,250 | 22,000 | 3,13,250 |
| 6 Sept | 2929.65 | 17.7 | 9.00 | 10,09,500 | 99,000 | 2,92,250 |
| 5 Sept | 2985.95 | 8.7 | 3.25 | 4,34,500 | 62,750 | 1,95,250 |
| 4 Sept | 3029.10 | 5.45 | -0.90 | 2,00,500 | 2,750 | 1,37,000 |
| 3 Sept | 3018.25 | 6.35 | -1.20 | 1,70,000 | 2,250 | 1,35,500 |
| 2 Sept | 3032.50 | 7.55 | -2.85 | 2,11,500 | 3,000 | 1,33,500 |
| 30 Aug | 3019.25 | 10.4 | -3.15 | 4,81,250 | 1,250 | 1,35,000 |
| 29 Aug | 3041.85 | 13.55 | -2.80 | 5,56,250 | 72,000 | 1,33,750 |
| 28 Aug | 2996.60 | 16.35 | 2.25 | 1,04,250 | 15,000 | 61,750 |
| 27 Aug | 3000.90 | 14.1 | 1.35 | 91,250 | 18,000 | 44,750 |
| 26 Aug | 3025.20 | 12.75 | -2.25 | 35,000 | 2,500 | 27,500 |
| 23 Aug | 2999.95 | 15 | 1.00 | 45,500 | 12,750 | 24,500 |
| 22 Aug | 2996.25 | 14 | -40.45 | 14,250 | 11,500 | 11,500 |
| 21 Aug | 2997.35 | 54.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 54.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 54.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 54.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 54.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 54.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 54.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 54.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 54.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 54.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 54.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 54.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 54.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 54.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 54.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 54.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 54.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 54.45 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 4.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 178000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 198000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 196500
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 3.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 218500
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 4.85, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -60500 which decreased total open position to 266250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 13.25, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 326000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 9.7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 309000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 14.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 313250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 17.7, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 292250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 8.7, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 62750 which increased total open position to 195250
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 5.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 137000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 6.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 135500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 7.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 133500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 10.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 135000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 13.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 133750
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 16.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 61750
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 14.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 44750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 12.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 27500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 24500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 14, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 11500
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0