RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 27.9 | -6.20 | 58,93,250 | 2,25,000 | 18,31,500 | ||||
| 17 Sept | 2944.60 | 34.1 | -4.90 | 32,67,750 | 1,39,000 | 16,07,500 | ||||
| 16 Sept | 2942.70 | 39 | -2.10 | 40,07,500 | 2,54,000 | 14,77,250 | ||||
| 13 Sept | 2945.25 | 41.1 | -8.90 | 31,73,750 | 6,000 | 12,30,750 | ||||
| 12 Sept | 2959.60 | 50 | 21.65 | 95,92,250 | -8,05,500 | 12,28,500 | ||||
| 11 Sept | 2903.00 | 28.35 | -12.45 | 48,33,750 | 3,29,000 | 20,33,750 | ||||
| 10 Sept | 2923.05 | 40.8 | -4.95 | 47,42,500 | 4,99,500 | 17,01,000 | ||||
| 9 Sept | 2924.90 | 45.75 | -7.60 | 32,26,500 | 2,70,250 | 12,21,500 | ||||
| 6 Sept | 2929.65 | 53.35 | -41.65 | 41,15,250 | 8,22,500 | 9,41,500 | ||||
| 5 Sept | 2985.95 | 95 | -26.30 | 1,21,250 | 7,500 | 1,19,000 | ||||
| 4 Sept | 3029.10 | 121.3 | 2.15 | 56,500 | -5,000 | 1,12,000 | ||||
| 3 Sept | 3018.25 | 119.15 | -5.85 | 37,500 | 8,250 | 99,750 | ||||
| 2 Sept | 3032.50 | 125 | -5.00 | 52,750 | -8,750 | 92,000 | ||||
| 30 Aug | 3019.25 | 130 | -25.45 | 76,250 | 10,750 | 1,00,750 | ||||
|
|
||||||||||
| 29 Aug | 3041.85 | 155.45 | 32.00 | 1,75,750 | -17,000 | 89,750 | ||||
| 28 Aug | 2996.60 | 123.45 | 1.80 | 62,000 | 5,000 | 1,06,750 | ||||
| 27 Aug | 3000.90 | 121.65 | -17.65 | 71,250 | 32,500 | 1,01,750 | ||||
| 26 Aug | 3025.20 | 139.3 | 14.35 | 23,250 | 1,000 | 69,500 | ||||
| 23 Aug | 2999.95 | 124.95 | 3.50 | 35,250 | 500 | 67,500 | ||||
| 22 Aug | 2996.25 | 121.45 | -4.35 | 37,500 | 4,500 | 67,000 | ||||
| 21 Aug | 2997.35 | 125.8 | 2.15 | 56,250 | -4,500 | 62,000 | ||||
| 20 Aug | 2991.90 | 123.65 | 14.40 | 16,250 | -4,000 | 66,250 | ||||
| 19 Aug | 2976.80 | 109.25 | 11.75 | 60,750 | 750 | 70,250 | ||||
| 16 Aug | 2956.40 | 97.5 | 18.50 | 1,44,250 | 25,250 | 66,250 | ||||
| 14 Aug | 2923.70 | 79 | -6.75 | 44,750 | 18,500 | 40,500 | ||||
| 13 Aug | 2927.25 | 85.75 | -0.35 | 28,750 | 1,000 | 20,500 | ||||
| 12 Aug | 2921.25 | 86.1 | -12.90 | 15,000 | 9,500 | 19,750 | ||||
| 9 Aug | 2948.60 | 99 | 18.00 | 7,000 | 500 | 10,250 | ||||
| 8 Aug | 2898.25 | 81 | -14.00 | 6,750 | 3,000 | 9,750 | ||||
| 7 Aug | 2929.65 | 95 | 0.55 | 5,250 | 4,000 | 6,500 | ||||
| 6 Aug | 2912.10 | 94.45 | -83.70 | 4,250 | 1,250 | 1,250 | ||||
| 5 Aug | 2894.65 | 178.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 178.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 178.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 178.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 178.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 178.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 178.15 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2940 expiring on 26SEP2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 27.9, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 1831500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 34.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 139000 which increased total open position to 1607500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 39, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 254000 which increased total open position to 1477250
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 41.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1230750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 50, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by -805500 which decreased total open position to 1228500
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 28.35, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 329000 which increased total open position to 2033750
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 40.8, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 499500 which increased total open position to 1701000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 45.75, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 270250 which increased total open position to 1221500
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 53.35, which was -41.65 lower than the previous day. The implied volatity was -, the open interest changed by 822500 which increased total open position to 941500
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 95, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 119000
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 121.3, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 112000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 119.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 99750
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 125, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 92000
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 130, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 100750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 155.45, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 89750
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 123.45, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 106750
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 121.65, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 101750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 139.3, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 69500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 124.95, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 67500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 121.45, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 67000
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 125.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 62000
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 123.65, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 66250
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 109.25, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 70250
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 97.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 25250 which increased total open position to 66250
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 79, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 40500
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 85.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 20500
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 86.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 19750
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 99, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10250
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 81, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9750
On 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6500
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 94.45, which was -83.70 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 178.15, 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 178.15, 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 178.15, 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 178.15, 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 178.15, 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 178.15, 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 178.15, 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 2940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 37.45 | 11.95 | 32,88,500 | -3,500 | 13,76,000 |
| 17 Sept | 2944.60 | 25.5 | 0.40 | 19,93,500 | 1,01,750 | 13,80,250 |
| 16 Sept | 2942.70 | 25.1 | -1.10 | 21,34,250 | 61,000 | 12,80,250 |
| 13 Sept | 2945.25 | 26.2 | -1.70 | 31,94,500 | 72,750 | 12,21,750 |
| 12 Sept | 2959.60 | 27.9 | -31.80 | 31,01,750 | -250 | 11,48,250 |
| 11 Sept | 2903.00 | 59.7 | 14.15 | 17,78,500 | 33,000 | 11,56,000 |
| 10 Sept | 2923.05 | 45.55 | -5.35 | 18,77,250 | 1,94,000 | 11,23,000 |
| 9 Sept | 2924.90 | 50.9 | -5.45 | 13,99,500 | 28,250 | 9,29,000 |
| 6 Sept | 2929.65 | 56.35 | 27.05 | 36,28,250 | 1,95,500 | 8,99,500 |
| 5 Sept | 2985.95 | 29.3 | 8.90 | 13,83,500 | 1,53,750 | 7,04,250 |
| 4 Sept | 3029.10 | 20.4 | -1.60 | 4,78,750 | 25,250 | 5,53,000 |
| 3 Sept | 3018.25 | 22 | -0.55 | 4,52,250 | 8,500 | 5,27,750 |
| 2 Sept | 3032.50 | 22.55 | -4.00 | 10,60,000 | 71,750 | 5,18,750 |
| 30 Aug | 3019.25 | 26.55 | -5.55 | 11,41,000 | 1,11,250 | 4,47,250 |
| 29 Aug | 3041.85 | 32.1 | -10.60 | 16,63,000 | 1,11,750 | 3,37,500 |
| 28 Aug | 2996.60 | 42.7 | 2.65 | 3,17,250 | 93,250 | 2,27,000 |
| 27 Aug | 3000.90 | 40.05 | 4.65 | 1,49,750 | 27,750 | 1,33,750 |
| 26 Aug | 3025.20 | 35.4 | -5.65 | 1,77,750 | 24,250 | 1,06,000 |
| 23 Aug | 2999.95 | 41.05 | 1.10 | 1,11,750 | 43,500 | 81,750 |
| 22 Aug | 2996.25 | 39.95 | -0.70 | 25,250 | 8,000 | 38,250 |
| 21 Aug | 2997.35 | 40.65 | -4.05 | 1,61,250 | -11,500 | 30,000 |
| 20 Aug | 2991.90 | 44.7 | -1.80 | 39,500 | 3,250 | 43,500 |
| 19 Aug | 2976.80 | 46.5 | -14.30 | 71,500 | 27,750 | 40,250 |
| 16 Aug | 2956.40 | 60.8 | -20.10 | 22,250 | 7,750 | 12,500 |
| 14 Aug | 2923.70 | 80.9 | -1.50 | 250 | 0 | 4,750 |
| 13 Aug | 2927.25 | 82.4 | 1.65 | 2,500 | 1,000 | 4,750 |
| 12 Aug | 2921.25 | 80.75 | -15.85 | 5,500 | 3,500 | 3,500 |
| 9 Aug | 2948.60 | 96.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 96.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 96.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 96.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 96.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 96.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 96.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 96.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 96.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 96.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 96.6 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 2940 expiring on 26SEP2024
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 37.45, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 1376000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 25.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 101750 which increased total open position to 1380250
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 25.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 1280250
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 26.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 1221750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 27.9, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1148250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 59.7, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 1156000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 45.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 1123000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 50.9, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 28250 which increased total open position to 929000
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 56.35, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 195500 which increased total open position to 899500
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 29.3, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 153750 which increased total open position to 704250
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 20.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 25250 which increased total open position to 553000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 22, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 527750
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 22.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 71750 which increased total open position to 518750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 26.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 111250 which increased total open position to 447250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 32.1, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 111750 which increased total open position to 337500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 42.7, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 93250 which increased total open position to 227000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 40.05, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 133750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 35.4, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 24250 which increased total open position to 106000
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 41.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 81750
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 39.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 38250
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 40.65, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 30000
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 44.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 43500
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 46.5, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 40250
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 60.8, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 12500
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 80.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4750
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 82.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4750
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 80.75, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0