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 | 296 | 0.00 | - | 0 | 10,000 | 0 | |||
| 4 Jul | 3108.05 | 296 | - | 750 | 10,000 | 10,000 | ||||
| 3 Jul | 3104.85 | 285 | - | 0 | 0 | 0 | ||||
| 2 Jul | 3130.35 | 285 | - | 0 | -250 | 0 | ||||
| 1 Jul | 3120.30 | 285 | - | 0 | -250 | 0 | ||||
| 28 Jun | 3130.80 | 285 | - | 1,750 | -250 | 10,250 | ||||
| 27 Jun | 3061.10 | 246.2 | - | 38,500 | 0 | 10,500 | ||||
| 26 Jun | 3028.05 | 223.25 | - | 36,000 | -20,750 | 10,500 | ||||
| 25 Jun | 2908.30 | 121.4 | - | 25,000 | 7,500 | 31,250 | ||||
| 24 Jun | 2882.95 | 113 | - | 13,500 | 8,500 | 23,500 | ||||
| 21 Jun | 2908.40 | 134.65 | - | 9,250 | 5,500 | 14,750 | ||||
| 20 Jun | 2947.40 | 161.60 | - | 0 | 8,750 | 0 | ||||
| 19 Jun | 2917.30 | 161.60 | - | 0 | 8,750 | 0 | ||||
| 18 Jun | 2962.05 | 161.60 | - | 10,250 | 8,500 | 8,500 | ||||
| 14 Jun | 2955.10 | 207.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2930.50 | 207.05 | - | 0 | 250 | 0 | ||||
| 12 Jun | 2926.65 | 207.05 | - | 250 | 0 | 250 | ||||
| 11 Jun | 2913.35 | 254.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2942.80 | 254.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 254.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2863.20 | 254.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 2841.50 | 254.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2794.55 | 254.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 254.60 | - | 250 | 0 | 0 | ||||
| 31 May | 2860.80 | 216.65 | - | 0 | 0 | 0 | ||||
| 30 May | 2849.70 | 216.65 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 216.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 2912.40 | 216.65 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 216.65 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 216.65 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 216.65 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 216.65 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 216.65 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 216.65 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 216.65 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 216.65 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 216.65 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 216.65 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 216.65 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2840 expiring on 25JUL2024
Delta for 2840 CE is -
Historical price for 2840 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 296, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 296, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 285, 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 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 285, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 285, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 285, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 10250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 246.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 223.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -20750 which decreased total open position to 10500
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 121.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 113, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 23500
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 134.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 14750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 161.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 161.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 161.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 8500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 207.05, 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 Jun RELIANCE was trading at 2930.50. The strike last trading price was 207.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 207.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 254.60, 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 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 254.60, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 254.60, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 254.60, 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 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 254.60, 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 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 254.60, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 254.60, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 216.65, 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 30 May RELIANCE was trading at 2849.70. The strike last trading price was 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 216.65, 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 | 3.55 | -1.85 | - | 2,34,000 | -2,500 | 1,32,000 |
| 4 Jul | 3108.05 | 5.4 | - | 1,47,250 | -46,750 | 1,34,500 | |
| 3 Jul | 3104.85 | 5.75 | - | 2,75,000 | -81,500 | 1,81,250 | |
| 2 Jul | 3130.35 | 5.7 | - | 1,77,500 | 750 | 2,63,000 | |
| 1 Jul | 3120.30 | 6.15 | - | 2,89,250 | 10,000 | 2,62,250 | |
| 28 Jun | 3130.80 | 7.4 | - | 6,19,750 | 1,750 | 2,52,250 | |
| 27 Jun | 3061.10 | 13.3 | - | 5,72,500 | 52,750 | 2,50,500 | |
| 26 Jun | 3028.05 | 16.7 | - | 7,44,500 | 75,250 | 1,98,000 | |
| 25 Jun | 2908.30 | 39.1 | - | 1,06,250 | 37,750 | 1,22,750 | |
| 24 Jun | 2882.95 | 45 | - | 99,000 | 38,750 | 84,500 | |
| 21 Jun | 2908.40 | 41.40 | - | 63,500 | 21,000 | 45,000 | |
| 20 Jun | 2947.40 | 27.40 | - | 26,500 | 10,000 | 23,500 | |
| 19 Jun | 2917.30 | 40.00 | - | 8,000 | 3,750 | 13,500 | |
| 18 Jun | 2962.05 | 37.70 | - | 0 | 0 | 0 | |
| 14 Jun | 2955.10 | 37.70 | - | 0 | 2,250 | 0 | |
| 13 Jun | 2930.50 | 37.70 | - | 2,250 | 500 | 8,000 | |
| 12 Jun | 2926.65 | 40.30 | - | 750 | 250 | 7,500 | |
| 11 Jun | 2913.35 | 44.15 | - | 8,500 | 6,750 | 7,250 | |
| 10 Jun | 2942.80 | 36.95 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 36.95 | - | 250 | 500 | 500 | |
| 6 Jun | 2863.20 | 122.90 | - | 0 | 250 | 0 | |
| 5 Jun | 2841.50 | 122.90 | - | 250 | 250 | 250 | |
| 4 Jun | 2794.55 | 76.30 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 76.30 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 76.30 | - | 0 | 0 | 0 | |
| 30 May | 2849.70 | 76.30 | - | 250 | 0 | 0 | |
| 29 May | 2881.55 | 85.40 | - | 0 | 0 | 0 | |
| 28 May | 2912.40 | 85.40 | - | 0 | 0 | 0 | |
| 27 May | 2932.50 | 85.40 | - | 0 | 0 | 0 | |
| 24 May | 2960.50 | 85.40 | - | 0 | 0 | 0 | |
| 23 May | 2972.10 | 85.40 | - | 0 | 0 | 0 | |
| 22 May | 2921.30 | 85.40 | - | 0 | 0 | 0 | |
| 21 May | 2872.25 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 2869.65 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 2871.40 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 2850.70 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 2832.55 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 2840.15 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 2805.40 | 0.00 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 2840 expiring on 25JUL2024
Delta for 2840 PE is -
Historical price for 2840 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 132000
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -46750 which decreased total open position to 134500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -81500 which decreased total open position to 181250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 263000
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 262250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 252250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 52750 which increased total open position to 250500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 75250 which increased total open position to 198000
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 39.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 37750 which increased total open position to 122750
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 84500
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 41.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 45000
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 27.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 23500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 13500
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 37.70, 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 Jun RELIANCE was trading at 2955.10. The strike last trading price was 37.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 37.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 8000
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 40.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 7500
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 44.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 7250
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 36.95, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 122.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 122.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 76.30, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 76.30, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 76.30, 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 30 May RELIANCE was trading at 2849.70. The strike last trading price was 76.30, 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 85.40, 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 85.40, 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 85.40, 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 85.40, 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 85.40, 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 85.40, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0