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 | 280.45 | 71.75 | - | 16,750 | -3,250 | 47,500 | |||
|
|
||||||||||
| 4 Jul | 3108.05 | 208.7 | - | 5,500 | 750 | 50,750 | ||||
| 3 Jul | 3104.85 | 212.95 | - | 4,000 | -1,000 | 50,000 | ||||
| 2 Jul | 3130.35 | 232.05 | - | 8,750 | -1,000 | 50,750 | ||||
| 1 Jul | 3120.30 | 225.2 | - | 7,250 | -3,500 | 51,750 | ||||
| 28 Jun | 3130.80 | 241.85 | - | 74,000 | -20,500 | 55,250 | ||||
| 27 Jun | 3061.10 | 172.4 | - | 1,08,750 | -17,000 | 75,750 | ||||
| 26 Jun | 3028.05 | 156.5 | - | 9,93,250 | -1,02,750 | 93,750 | ||||
| 25 Jun | 2908.30 | 75.3 | - | 3,23,500 | 44,750 | 1,96,500 | ||||
| 24 Jun | 2882.95 | 70.3 | - | 1,65,250 | 56,250 | 1,51,750 | ||||
| 21 Jun | 2908.40 | 85.60 | - | 2,77,750 | 74,250 | 96,500 | ||||
| 20 Jun | 2947.40 | 104.95 | - | 90,750 | 2,250 | 22,500 | ||||
| 19 Jun | 2917.30 | 85.25 | - | 43,000 | 14,000 | 20,250 | ||||
| 18 Jun | 2962.05 | 102.65 | - | 11,750 | 250 | 6,250 | ||||
| 14 Jun | 2955.10 | 106.70 | - | 2,750 | -750 | 6,000 | ||||
| 13 Jun | 2930.50 | 101.75 | - | 3,250 | 2,500 | 6,500 | ||||
| 12 Jun | 2926.65 | 106.05 | - | 2,250 | 500 | 4,000 | ||||
| 11 Jun | 2913.35 | 99.90 | - | 3,750 | 2,750 | 3,000 | ||||
| 10 Jun | 2942.80 | 105.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 105.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2863.20 | 105.40 | - | 0 | 0 | 250 | ||||
| 5 Jun | 2841.50 | 105.40 | - | 0 | 0 | 250 | ||||
| 4 Jun | 2794.55 | 105.40 | - | 500 | 250 | 250 | ||||
| 3 Jun | 3020.65 | 171.25 | - | 0 | 0 | 0 | ||||
| 31 May | 2860.80 | 171.25 | - | 0 | 0 | 0 | ||||
| 30 May | 2849.70 | 171.25 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 171.25 | - | 0 | 0 | 0 | ||||
| 28 May | 2912.40 | 171.25 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 171.25 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 171.25 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 171.25 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 171.25 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 171.25 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 171.25 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 171.25 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 171.25 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 171.25 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 171.25 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 171.25 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2920 expiring on 25JUL2024
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 280.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 47500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 208.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 50750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 212.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 50000
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 232.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 50750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 225.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 51750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 241.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -20500 which decreased total open position to 55250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 172.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 75750
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 156.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -102750 which decreased total open position to 93750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 75.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 44750 which increased total open position to 196500
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 70.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 151750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 85.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 96500
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 104.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 22500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 85.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 20250
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 102.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6250
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 106.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 6000
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 101.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6500
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 106.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4000
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 99.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3000
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 105.40, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 105.40, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 105.40, 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 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 105.40, 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 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 105.40, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 171.25, 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 | 6.25 | -4.05 | - | 3,62,500 | 6,500 | 4,40,000 |
| 4 Jul | 3108.05 | 10.3 | - | 1,78,500 | -22,250 | 4,33,500 | |
| 3 Jul | 3104.85 | 10.65 | - | 4,71,500 | 51,750 | 4,55,750 | |
| 2 Jul | 3130.35 | 10.85 | - | 3,42,500 | 33,500 | 4,06,000 | |
| 1 Jul | 3120.30 | 12 | - | 2,92,500 | -46,000 | 3,72,500 | |
| 28 Jun | 3130.80 | 13.65 | - | 10,27,750 | 1,82,250 | 4,18,500 | |
| 27 Jun | 3061.10 | 25.15 | - | 11,59,500 | 40,750 | 2,36,250 | |
| 26 Jun | 3028.05 | 32 | - | 8,84,000 | 1,18,750 | 1,96,750 | |
| 25 Jun | 2908.30 | 73.55 | - | 92,000 | 13,750 | 78,000 | |
| 24 Jun | 2882.95 | 81.8 | - | 51,500 | 15,500 | 64,250 | |
| 21 Jun | 2908.40 | 73.60 | - | 79,000 | 23,000 | 49,000 | |
| 20 Jun | 2947.40 | 52.80 | - | 30,500 | 11,250 | 25,500 | |
| 19 Jun | 2917.30 | 72.00 | - | 20,250 | 6,000 | 14,250 | |
| 18 Jun | 2962.05 | 47.55 | - | 10,500 | 3,250 | 8,250 | |
| 14 Jun | 2955.10 | 51.80 | - | 3,750 | 2,000 | 5,000 | |
| 13 Jun | 2930.50 | 63.00 | - | 1,250 | 500 | 3,250 | |
| 12 Jun | 2926.65 | 65.30 | - | 1,750 | 500 | 2,750 | |
| 11 Jun | 2913.35 | 65.55 | - | 3,750 | 1,500 | 2,000 | |
| 10 Jun | 2942.80 | 110.00 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 110.00 | - | 0 | 0 | 500 | |
| 6 Jun | 2863.20 | 110.00 | - | 0 | 0 | 500 | |
| 5 Jun | 2841.50 | 110.00 | - | 0 | 500 | 500 | |
| 4 Jun | 2794.55 | 110.00 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 110.00 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 110.00 | - | 0 | 0 | 0 | |
| 30 May | 2849.70 | 110.00 | - | 0 | 0 | 0 | |
| 29 May | 2881.55 | 110.00 | - | 0 | 0 | 0 | |
| 28 May | 2912.40 | 110.00 | - | 0 | 0 | 0 | |
| 27 May | 2932.50 | 110.00 | - | 0 | 0 | 0 | |
| 24 May | 2960.50 | 110.00 | - | 0 | 0 | 500 | |
| 23 May | 2972.10 | 110.00 | - | 0 | 0 | 500 | |
| 22 May | 2921.30 | 110.00 | - | 0 | 0 | 500 | |
| 21 May | 2872.25 | 110.00 | - | 0 | 0 | 500 | |
| 18 May | 2869.65 | 110.00 | - | 0 | 0 | 500 | |
| 17 May | 2871.40 | 110.00 | - | 0 | 0 | 500 | |
| 16 May | 2850.70 | 110.00 | - | 0 | 0 | 500 | |
| 15 May | 2832.55 | 110.00 | - | 0 | 0 | 500 | |
| 14 May | 2840.15 | 110.00 | - | 0 | 0 | 500 | |
| 13 May | 2805.40 | 110.00 | - | 0 | 0 | 500 | |
For RELIANCE INDUSTRIES LTD - strike price 2920 expiring on 25JUL2024
Delta for 2920 PE is -
Historical price for 2920 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 6.25, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 440000
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -22250 which decreased total open position to 433500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 455750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 406000
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 372500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 418500
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40750 which increased total open position to 236250
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 118750 which increased total open position to 196750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 73.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 78000
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 81.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 64250
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 73.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 49000
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 25500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14250
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 8250
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 51.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5000
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3250
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 65.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2750
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 65.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 110.00, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 110.00, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 110.00, 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 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 110.00, 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 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 110.00, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 110.00, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 110.00, 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 110.00, 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 110.00, 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 110.00, 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 110.00, 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 110.00, 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 23 May RELIANCE was trading at 2972.10. The strike last trading price was 110.00, 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 22 May RELIANCE was trading at 2921.30. The strike last trading price was 110.00, 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 21 May RELIANCE was trading at 2872.25. The strike last trading price was 110.00, 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 18 May RELIANCE was trading at 2869.65. The strike last trading price was 110.00, 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 17 May RELIANCE was trading at 2871.40. The strike last trading price was 110.00, 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 16 May RELIANCE was trading at 2850.70. The strike last trading price was 110.00, 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 15 May RELIANCE was trading at 2832.55. The strike last trading price was 110.00, 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 14 May RELIANCE was trading at 2840.15. The strike last trading price was 110.00, 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 13 May RELIANCE was trading at 2805.40. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500