RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 80 | -13.60 | 1,46,000 | 36,250 | 1,31,750 | ||||
| 17 Sept | 2944.60 | 93.6 | -5.30 | 47,500 | -1,500 | 95,500 | ||||
| 16 Sept | 2942.70 | 98.9 | -1.10 | 53,750 | -6,500 | 97,000 | ||||
| 13 Sept | 2945.25 | 100 | -9.60 | 68,500 | -14,500 | 1,03,750 | ||||
| 12 Sept | 2959.60 | 109.6 | 39.20 | 5,50,250 | -7,000 | 1,18,000 | ||||
| 11 Sept | 2903.00 | 70.4 | -20.65 | 2,47,250 | 16,750 | 1,24,000 | ||||
| 10 Sept | 2923.05 | 91.05 | -4.65 | 1,80,000 | 38,500 | 1,07,000 | ||||
| 9 Sept | 2924.90 | 95.7 | -6.80 | 1,30,500 | 15,500 | 66,250 | ||||
| 6 Sept | 2929.65 | 102.5 | -71.90 | 95,000 | 34,250 | 51,000 | ||||
| 5 Sept | 2985.95 | 174.4 | -16.25 | 500 | 250 | 16,500 | ||||
| 4 Sept | 3029.10 | 190.65 | 6.30 | 2,000 | 250 | 16,250 | ||||
| 3 Sept | 3018.25 | 184.35 | -6.90 | 2,750 | 0 | 16,000 | ||||
| 2 Sept | 3032.50 | 191.25 | -1.95 | 4,750 | -500 | 16,000 | ||||
| 30 Aug | 3019.25 | 193.2 | 0.10 | 2,250 | 1,250 | 16,500 | ||||
| 29 Aug | 3041.85 | 193.1 | 15.10 | 22,500 | 14,500 | 15,000 | ||||
| 28 Aug | 2996.60 | 178 | -49.20 | 500 | 0 | 0 | ||||
| 27 Aug | 3000.90 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3025.20 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2999.95 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2996.25 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2997.35 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2991.90 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2956.40 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 3026.30 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 227.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 227.2 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 CE is -
Historical price for 2860 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 80, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 131750
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 93.6, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 95500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 98.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 97000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 100, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 103750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 109.6, which was 39.20 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 118000
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 70.4, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 124000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 91.05, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 107000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 95.7, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 66250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 102.5, which was -71.90 lower than the previous day. The implied volatity was -, the open interest changed by 34250 which increased total open position to 51000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 174.4, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 16500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 190.65, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 16250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 184.35, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 191.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 16000
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 193.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16500
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 193.1, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 15000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 178, which was -49.20 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 227.2, 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 2860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 8.85 | 3.45 | 21,14,250 | -70,750 | 7,39,500 |
| 17 Sept | 2944.60 | 5.4 | -0.20 | 7,06,500 | -9,250 | 8,09,250 |
| 16 Sept | 2942.70 | 5.6 | -0.55 | 12,20,000 | 47,250 | 8,20,750 |
| 13 Sept | 2945.25 | 6.15 | -2.20 | 14,14,000 | -9,500 | 7,75,000 |
| 12 Sept | 2959.60 | 8.35 | -13.65 | 33,87,500 | 96,500 | 7,80,750 |
| 11 Sept | 2903.00 | 22 | 5.90 | 22,52,750 | -14,750 | 6,82,500 |
| 10 Sept | 2923.05 | 16.1 | -4.45 | 16,45,000 | -21,250 | 6,97,500 |
| 9 Sept | 2924.90 | 20.55 | -5.15 | 15,13,000 | 1,26,250 | 7,20,750 |
| 6 Sept | 2929.65 | 25.7 | 12.80 | 18,11,250 | 2,51,250 | 5,98,250 |
| 5 Sept | 2985.95 | 12.9 | 4.60 | 6,32,750 | 25,500 | 3,44,000 |
| 4 Sept | 3029.10 | 8.3 | -1.25 | 4,70,500 | 50,750 | 3,26,750 |
| 3 Sept | 3018.25 | 9.55 | -1.00 | 2,71,000 | -28,000 | 2,75,500 |
| 2 Sept | 3032.50 | 10.55 | -3.00 | 4,83,500 | -4,500 | 3,03,750 |
| 30 Aug | 3019.25 | 13.55 | -3.80 | 10,58,750 | 6,000 | 3,16,000 |
| 29 Aug | 3041.85 | 17.35 | -4.75 | 19,47,500 | 1,09,750 | 3,09,500 |
| 28 Aug | 2996.60 | 22.1 | 2.65 | 3,18,500 | 75,750 | 2,00,250 |
| 27 Aug | 3000.90 | 19.45 | 1.40 | 1,84,250 | -7,000 | 1,24,250 |
| 26 Aug | 3025.20 | 18.05 | -2.85 | 1,37,000 | 31,500 | 1,31,000 |
| 23 Aug | 2999.95 | 20.9 | 1.30 | 72,750 | 10,000 | 99,500 |
| 22 Aug | 2996.25 | 19.6 | -1.20 | 41,750 | 19,000 | 89,000 |
| 21 Aug | 2997.35 | 20.8 | -2.35 | 61,500 | 24,250 | 69,750 |
| 20 Aug | 2991.90 | 23.15 | -1.40 | 47,000 | 11,000 | 45,500 |
| 19 Aug | 2976.80 | 24.55 | -11.85 | 36,500 | 22,000 | 34,250 |
| 16 Aug | 2956.40 | 36.4 | -15.60 | 7,500 | 4,500 | 11,750 |
| 14 Aug | 2923.70 | 52 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 52 | 0.00 | 0 | 0 | 7,250 |
| 12 Aug | 2921.25 | 52 | 8.00 | 2,250 | 250 | 5,750 |
| 9 Aug | 2948.60 | 44 | -8.85 | 1,750 | 0 | 5,250 |
| 8 Aug | 2898.25 | 52.85 | 0.00 | 0 | 5,250 | 0 |
| 7 Aug | 2929.65 | 52.85 | -13.80 | 7,000 | 5,000 | 5,000 |
| 6 Aug | 2912.10 | 66.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 66.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 66.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 66.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 66.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 66.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 66.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 66.65 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 8.85, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -70750 which decreased total open position to 739500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 5.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9250 which decreased total open position to 809250
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 5.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 820750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 6.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 775000
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 8.35, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 96500 which increased total open position to 780750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 22, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -14750 which decreased total open position to 682500
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 16.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 697500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 20.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 126250 which increased total open position to 720750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 25.7, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 251250 which increased total open position to 598250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 12.9, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 344000
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 8.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 326750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 9.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 275500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 10.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 303750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 13.55, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 316000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 17.35, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 109750 which increased total open position to 309500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 22.1, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 200250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 19.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 124250
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 18.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 131000
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 20.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 99500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 19.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 89000
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 20.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 24250 which increased total open position to 69750
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 23.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 45500
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 24.55, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 34250
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 36.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 11750
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 52, 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 52, 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 7250
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 52, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5750
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 44, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 52.85, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 66.65, 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 0
On 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 66.65, 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 0
On 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 66.65, 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 0
On 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 66.65, 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 0
On 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 66.65, 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 0
On 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 66.65, 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 0
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 66.65, 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 0
On 26 Jul RELIANCE was trading at 3018.05. The strike last trading price was 66.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0