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 | 299 | 72.00 | - | 93,500 | -50,250 | 2,89,250 | |||
|
|
||||||||||
| 4 Jul | 3108.05 | 227 | - | 21,250 | -12,500 | 3,39,500 | ||||
| 3 Jul | 3104.85 | 230.7 | - | 1,23,000 | -24,250 | 3,52,000 | ||||
| 2 Jul | 3130.35 | 250.85 | - | 22,750 | -11,500 | 3,76,750 | ||||
| 1 Jul | 3120.30 | 243.35 | - | 1,28,500 | 3,000 | 3,88,250 | ||||
| 28 Jun | 3130.80 | 260.05 | - | 4,36,750 | -2,04,500 | 3,85,250 | ||||
| 27 Jun | 3061.10 | 191 | - | 9,12,750 | -1,05,250 | 5,89,750 | ||||
| 26 Jun | 3028.05 | 172.9 | - | 34,09,000 | -4,26,000 | 7,03,250 | ||||
| 25 Jun | 2908.30 | 85.4 | - | 17,43,250 | 1,81,500 | 11,29,250 | ||||
| 24 Jun | 2882.95 | 81 | - | 12,60,000 | 3,63,000 | 9,48,750 | ||||
| 21 Jun | 2908.40 | 95.00 | - | 9,45,750 | 2,97,750 | 5,84,750 | ||||
| 20 Jun | 2947.40 | 116.40 | - | 4,22,000 | 21,000 | 2,86,000 | ||||
| 19 Jun | 2917.30 | 96.70 | - | 2,70,000 | 80,750 | 2,65,000 | ||||
| 18 Jun | 2962.05 | 118.25 | - | 1,10,250 | 23,500 | 1,84,000 | ||||
| 14 Jun | 2955.10 | 116.00 | - | 1,25,250 | 15,750 | 1,60,500 | ||||
| 13 Jun | 2930.50 | 108.10 | - | 56,500 | 18,250 | 1,44,750 | ||||
| 12 Jun | 2926.65 | 114.95 | - | 52,250 | 250 | 1,26,500 | ||||
| 11 Jun | 2913.35 | 111.00 | - | 85,500 | 20,750 | 1,37,500 | ||||
| 10 Jun | 2942.80 | 122.65 | - | 60,000 | -17,500 | 1,16,000 | ||||
| 7 Jun | 2939.90 | 123.00 | - | 1,58,000 | -1,750 | 1,33,500 | ||||
| 6 Jun | 2863.20 | 98.00 | - | 74,750 | 17,000 | 1,35,250 | ||||
| 5 Jun | 2841.50 | 88.00 | - | 1,46,750 | 54,500 | 1,18,250 | ||||
| 4 Jun | 2794.55 | 107.95 | - | 1,01,500 | 50,500 | 63,750 | ||||
| 3 Jun | 3020.65 | 211.10 | - | 28,000 | 7,500 | 13,250 | ||||
| 31 May | 2860.80 | 120.00 | - | 8,750 | 4,500 | 4,500 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2900 expiring on 25JUL2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 299, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by -50250 which decreased total open position to 289250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 227, which was lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 339500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 230.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -24250 which decreased total open position to 352000
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 250.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 376750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 243.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 388250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 260.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -204500 which decreased total open position to 385250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 191, which was lower than the previous day. The implied volatity was -, the open interest changed by -105250 which decreased total open position to 589750
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 172.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -426000 which decreased total open position to 703250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 85.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 1129250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by 363000 which increased total open position to 948750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 297750 which increased total open position to 584750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 116.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 286000
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 96.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 80750 which increased total open position to 265000
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 118.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 184000
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 160500
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 108.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 18250 which increased total open position to 144750
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 114.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 126500
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 111.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 137500
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 122.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 116000
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 133500
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 135250
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 88.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 54500 which increased total open position to 118250
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 107.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 50500 which increased total open position to 63750
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 211.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 13250
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 5.65 | -3.25 | - | 20,13,250 | 47,000 | 21,63,500 |
| 4 Jul | 3108.05 | 8.9 | - | 5,97,000 | 5,500 | 21,16,500 | |
| 3 Jul | 3104.85 | 9.15 | - | 12,95,000 | -1,41,000 | 21,11,000 | |
| 2 Jul | 3130.35 | 9.4 | - | 10,68,500 | 37,000 | 22,49,500 | |
| 1 Jul | 3120.30 | 10.55 | - | 13,79,750 | -30,250 | 22,12,500 | |
| 28 Jun | 3130.80 | 11.8 | - | 50,13,250 | 8,14,500 | 22,42,750 | |
| 27 Jun | 3061.10 | 21.05 | - | 37,08,250 | 1,51,000 | 14,28,250 | |
| 26 Jun | 3028.05 | 27.25 | - | 39,18,000 | 3,23,750 | 12,84,250 | |
| 25 Jun | 2908.30 | 63.45 | - | 5,90,750 | 90,000 | 9,60,500 | |
| 24 Jun | 2882.95 | 70.35 | - | 6,22,500 | 1,66,750 | 8,73,000 | |
| 21 Jun | 2908.40 | 65.00 | - | 6,77,500 | 1,88,250 | 7,07,750 | |
| 20 Jun | 2947.40 | 45.00 | - | 4,51,250 | 67,500 | 5,19,750 | |
| 19 Jun | 2917.30 | 62.10 | - | 4,24,750 | 2,08,500 | 4,52,250 | |
| 18 Jun | 2962.05 | 40.90 | - | 1,59,750 | 20,000 | 2,43,500 | |
| 14 Jun | 2955.10 | 46.95 | - | 1,01,500 | 21,500 | 2,23,500 | |
| 13 Jun | 2930.50 | 58.30 | - | 60,750 | 23,000 | 2,02,000 | |
| 12 Jun | 2926.65 | 59.90 | - | 81,000 | 8,250 | 1,78,750 | |
| 11 Jun | 2913.35 | 66.45 | - | 88,250 | 41,500 | 1,70,750 | |
| 10 Jun | 2942.80 | 57.50 | - | 1,00,000 | 5,250 | 1,29,000 | |
| 7 Jun | 2939.90 | 64.05 | - | 87,000 | 26,000 | 1,23,500 | |
| 6 Jun | 2863.20 | 99.40 | - | 28,000 | -1,000 | 97,500 | |
| 5 Jun | 2841.50 | 120.65 | - | 35,000 | 9,750 | 98,500 | |
| 4 Jun | 2794.55 | 164.50 | - | 1,25,750 | 44,000 | 88,750 | |
| 3 Jun | 3020.65 | 55.00 | - | 59,750 | 44,750 | 44,750 | |
| 31 May | 2860.80 | 118.05 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 2900 expiring on 25JUL2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 5.65, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 2163500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 2116500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -141000 which decreased total open position to 2111000
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 2249500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 2212500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 814500 which increased total open position to 2242750
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 151000 which increased total open position to 1428250
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 323750 which increased total open position to 1284250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 960500
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 70.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 166750 which increased total open position to 873000
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 188250 which increased total open position to 707750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 519750
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 62.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 208500 which increased total open position to 452250
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 40.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 243500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 223500
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 202000
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 59.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 178750
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 66.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 41500 which increased total open position to 170750
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 57.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 129000
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 64.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 123500
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 99.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 97500
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 120.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 98500
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 164.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 88750
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44750 which increased total open position to 44750
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 118.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0