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 | 310 | 62.00 | - | 1,000 | -1,000 | 52,500 | |||
| 4 Jul | 3108.05 | 248 | - | 750 | -250 | 53,500 | ||||
| 3 Jul | 3104.85 | 254.75 | - | 500 | 0 | 53,750 | ||||
| 2 Jul | 3130.35 | 270 | - | 5,250 | -2,500 | 53,500 | ||||
| 1 Jul | 3120.30 | 263.1 | - | 6,750 | -250 | 56,000 | ||||
| 28 Jun | 3130.80 | 283.85 | - | 22,750 | -3,500 | 56,250 | ||||
| 27 Jun | 3061.10 | 212.05 | - | 32,000 | -7,250 | 59,750 | ||||
| 26 Jun | 3028.05 | 187.85 | - | 2,72,750 | -51,500 | 66,750 | ||||
| 25 Jun | 2908.30 | 96.2 | - | 3,97,250 | 35,750 | 1,18,250 | ||||
| 24 Jun | 2882.95 | 91.5 | - | 2,40,500 | 60,500 | 85,000 | ||||
| 21 Jun | 2908.40 | 108.45 | - | 38,750 | 13,750 | 24,500 | ||||
| 20 Jun | 2947.40 | 136.50 | - | 12,000 | 7,250 | 7,250 | ||||
| 19 Jun | 2917.30 | 137.40 | - | 0 | 250 | 0 | ||||
| 18 Jun | 2962.05 | 137.40 | - | 500 | 500 | 500 | ||||
| 14 Jun | 2955.10 | 155.55 | - | 250 | 0 | 0 | ||||
| 13 Jun | 2930.50 | 193.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2926.65 | 193.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2913.35 | 193.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2942.80 | 193.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 193.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2863.20 | 193.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 2841.50 | 193.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2794.55 | 193.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 193.10 | - | 0 | 0 | 0 | ||||
| 31 May | 2860.80 | 193.10 | - | 0 | 0 | 0 | ||||
| 30 May | 2849.70 | 193.10 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 193.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 2912.40 | 193.10 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 193.10 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 193.10 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 193.10 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 193.10 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 193.10 | - | 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 2880 expiring on 25JUL2024
Delta for 2880 CE is -
Historical price for 2880 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 310, which was 62.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 52500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 248, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 53500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 254.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 270, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 53500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 263.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 56000
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 283.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 56250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 212.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7250 which decreased total open position to 59750
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 187.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -51500 which decreased total open position to 66750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 96.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 118250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 91.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 85000
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 108.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 24500
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 136.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 7250
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 137.40, 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 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 137.40, 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 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 155.55, 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 193.10, 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 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 193.10, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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 193.10, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 4.8 | -2.45 | - | 4,79,750 | 15,500 | 2,37,250 |
| 4 Jul | 3108.05 | 7.25 | - | 1,45,000 | -8,000 | 2,21,750 | |
| 3 Jul | 3104.85 | 7.75 | - | 1,70,500 | 3,500 | 2,29,750 | |
| 2 Jul | 3130.35 | 7.9 | - | 1,32,750 | 5,250 | 2,26,500 | |
| 1 Jul | 3120.30 | 8.8 | - | 3,29,000 | 9,500 | 2,21,250 | |
| 28 Jun | 3130.80 | 10.1 | - | 6,87,250 | 8,250 | 2,11,750 | |
| 27 Jun | 3061.10 | 18.05 | - | 8,93,000 | -3,250 | 2,03,500 | |
| 26 Jun | 3028.05 | 23 | - | 6,59,250 | 83,750 | 2,07,500 | |
| 25 Jun | 2908.30 | 53.6 | - | 1,98,500 | 55,750 | 1,23,750 | |
| 24 Jun | 2882.95 | 62 | - | 1,34,500 | 22,000 | 65,250 | |
| 21 Jun | 2908.40 | 55.40 | - | 97,250 | 21,500 | 43,250 | |
| 20 Jun | 2947.40 | 38.85 | - | 19,000 | 10,250 | 21,750 | |
| 19 Jun | 2917.30 | 53.70 | - | 8,000 | 1,250 | 11,500 | |
| 18 Jun | 2962.05 | 33.75 | - | 7,500 | 4,250 | 10,250 | |
| 14 Jun | 2955.10 | 38.75 | - | 1,750 | 500 | 6,000 | |
| 13 Jun | 2930.50 | 52.50 | - | 0 | 500 | 0 | |
| 12 Jun | 2926.65 | 52.50 | - | 750 | 250 | 5,250 | |
| 11 Jun | 2913.35 | 44.00 | - | 0 | 750 | 0 | |
| 10 Jun | 2942.80 | 44.00 | - | 5,500 | 750 | 5,000 | |
| 7 Jun | 2939.90 | 55.00 | - | 4,250 | 500 | 3,500 | |
| 6 Jun | 2863.20 | 145.45 | - | 0 | 250 | 3,000 | |
| 5 Jun | 2841.50 | 145.45 | - | 250 | 1,750 | 2,750 | |
| 4 Jun | 2794.55 | 149.70 | - | 2,250 | 500 | 1,000 | |
| 3 Jun | 3020.65 | 70.00 | - | 250 | 0 | 500 | |
| 31 May | 2860.80 | 90.00 | - | 0 | 0 | 0 | |
| 30 May | 2849.70 | 90.00 | - | 0 | 0 | 0 | |
| 29 May | 2881.55 | 90.00 | - | 0 | 0 | 0 | |
| 28 May | 2912.40 | 90.00 | - | 0 | 0 | 0 | |
| 27 May | 2932.50 | 90.00 | - | 0 | 0 | 0 | |
| 24 May | 2960.50 | 90.00 | - | 0 | 500 | 0 | |
| 23 May | 2972.10 | 90.00 | - | 500 | 250 | 250 | |
| 22 May | 2921.30 | 0.00 | - | 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 2880 expiring on 25JUL2024
Delta for 2880 PE is -
Historical price for 2880 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 4.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 237250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 221750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 229750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 226500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 221250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 211750
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 203500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 207500
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 53.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 55750 which increased total open position to 123750
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 65250
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 55.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 43250
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 38.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10250 which increased total open position to 21750
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 53.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11500
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 10250
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 38.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6000
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5250
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5000
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3500
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 145.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3000
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 145.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2750
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 149.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 90.00, 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 30 May RELIANCE was trading at 2849.70. The strike last trading price was 90.00, 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 29 May RELIANCE was trading at 2881.55. The strike last trading price was 90.00, 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 28 May RELIANCE was trading at 2912.40. The strike last trading price was 90.00, 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 27 May RELIANCE was trading at 2932.50. The strike last trading price was 90.00, 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 24 May RELIANCE was trading at 2960.50. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 90.00, 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 22 May RELIANCE was trading at 2921.30. 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 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