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 | 239.05 | 65.45 | - | 28,250 | -1,250 | 1,34,250 | |||
| 4 Jul | 3108.05 | 173.6 | - | 17,750 | -8,500 | 1,35,500 | ||||
| 3 Jul | 3104.85 | 179.2 | - | 45,750 | -12,750 | 1,44,000 | ||||
| 2 Jul | 3130.35 | 196.95 | - | 8,250 | -1,000 | 1,56,250 | ||||
| 1 Jul | 3120.30 | 191.2 | - | 44,500 | 250 | 1,57,250 | ||||
| 28 Jun | 3130.80 | 207 | - | 2,34,500 | -29,250 | 1,57,000 | ||||
| 27 Jun | 3061.10 | 144.05 | - | 2,96,500 | -64,000 | 1,86,250 | ||||
| 26 Jun | 3028.05 | 129 | - | 26,57,500 | -60,500 | 2,54,750 | ||||
| 25 Jun | 2908.30 | 57.55 | - | 4,09,500 | 48,250 | 3,15,250 | ||||
| 24 Jun | 2882.95 | 53.5 | - | 2,30,750 | 35,000 | 2,67,250 | ||||
| 21 Jun | 2908.40 | 66.50 | - | 3,65,250 | 1,06,750 | 2,32,500 | ||||
| 20 Jun | 2947.40 | 83.20 | - | 2,75,750 | 37,000 | 1,26,000 | ||||
| 19 Jun | 2917.30 | 67.45 | - | 1,09,500 | 26,750 | 89,000 | ||||
| 18 Jun | 2962.05 | 84.00 | - | 95,750 | 50,750 | 62,500 | ||||
| 14 Jun | 2955.10 | 81.90 | - | 14,500 | 6,250 | 11,750 | ||||
| 13 Jun | 2930.50 | 78.00 | - | 4,750 | 3,000 | 5,250 | ||||
| 12 Jun | 2926.65 | 89.15 | - | 2,250 | 250 | 2,250 | ||||
| 11 Jun | 2913.35 | 83.45 | - | 2,500 | 1,250 | 1,750 | ||||
| 10 Jun | 2942.80 | 76.40 | - | 0 | -250 | 0 | ||||
| 7 Jun | 2939.90 | 76.40 | - | 250 | 250 | 750 | ||||
|
|
||||||||||
| 6 Jun | 2863.20 | 81.35 | - | 250 | -250 | 500 | ||||
| 5 Jun | 2841.50 | 62.00 | - | 250 | 0 | 750 | ||||
| 4 Jun | 2794.55 | 84.05 | - | 1,000 | 750 | 750 | ||||
| 3 Jun | 3020.65 | 85.00 | - | 0 | 250 | 0 | ||||
| 31 May | 2860.80 | 85.00 | - | 250 | 250 | 500 | ||||
| 30 May | 2849.70 | 99.50 | - | 750 | 250 | 250 | ||||
| 29 May | 2881.55 | 151.15 | - | 0 | 0 | 0 | ||||
| 28 May | 2912.40 | 151.15 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 151.15 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 151.15 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 151.15 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 151.15 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 151.15 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 151.15 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 151.15 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 151.15 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 151.15 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 151.15 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 151.15 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2960 expiring on 25JUL2024
Delta for 2960 CE is -
Historical price for 2960 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 239.05, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 134250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 173.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 135500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 179.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 144000
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 196.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 156250
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 191.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 157250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 207, which was lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 157000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 144.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 186250
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 129, which was lower than the previous day. The implied volatity was -, the open interest changed by -60500 which decreased total open position to 254750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 57.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 48250 which increased total open position to 315250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 53.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 267250
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 66.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 232500
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 83.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 126000
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 67.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 26750 which increased total open position to 89000
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 84.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 62500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 81.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 11750
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5250
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 89.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2250
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 83.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1750
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 76.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 76.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 750
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 81.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 500
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 84.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 85.00, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 500
On 30 May RELIANCE was trading at 2849.70. The strike last trading price was 99.50, 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 29 May RELIANCE was trading at 2881.55. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May RELIANCE was trading at 2912.40. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May RELIANCE was trading at 2932.50. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May RELIANCE was trading at 2960.50. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May RELIANCE was trading at 2921.30. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May RELIANCE was trading at 2872.25. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May RELIANCE was trading at 2869.65. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May RELIANCE was trading at 2871.40. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May RELIANCE was trading at 2850.70. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May RELIANCE was trading at 2832.55. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May RELIANCE was trading at 2840.15. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May RELIANCE was trading at 2805.40. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 8.4 | -6.40 | - | 13,24,000 | 5,13,750 | 8,25,500 |
| 4 Jul | 3108.05 | 14.8 | - | 2,72,750 | 1,250 | 3,11,750 | |
| 3 Jul | 3104.85 | 15.1 | - | 3,83,000 | -21,500 | 3,10,500 | |
| 2 Jul | 3130.35 | 15.2 | - | 2,45,750 | -11,000 | 3,31,750 | |
| 1 Jul | 3120.30 | 16.9 | - | 3,87,250 | -47,250 | 3,42,750 | |
| 28 Jun | 3130.80 | 17.95 | - | 14,08,250 | 69,250 | 3,90,000 | |
| 27 Jun | 3061.10 | 34.4 | - | 9,49,250 | 53,500 | 3,20,750 | |
| 26 Jun | 3028.05 | 44 | - | 13,46,000 | 1,83,000 | 2,69,000 | |
| 25 Jun | 2908.30 | 95.2 | - | 58,250 | 6,250 | 86,000 | |
| 24 Jun | 2882.95 | 103.05 | - | 39,000 | 12,500 | 79,750 | |
| 21 Jun | 2908.40 | 96.35 | - | 1,29,250 | 25,000 | 67,000 | |
| 20 Jun | 2947.40 | 71.75 | - | 69,000 | 20,000 | 41,500 | |
| 19 Jun | 2917.30 | 92.00 | - | 20,000 | 8,000 | 21,500 | |
| 18 Jun | 2962.05 | 63.70 | - | 17,750 | 12,500 | 13,500 | |
| 14 Jun | 2955.10 | 71.00 | - | 1,250 | 250 | 1,000 | |
| 13 Jun | 2930.50 | 93.50 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 93.50 | - | 0 | 250 | 0 | |
| 11 Jun | 2913.35 | 93.50 | - | 1,000 | 0 | 500 | |
| 10 Jun | 2942.80 | 132.35 | - | 250 | 0 | 250 | |
| 7 Jun | 2939.90 | 132.35 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 132.35 | - | 0 | 0 | 250 | |
| 5 Jun | 2841.50 | 132.35 | - | 0 | -250 | 250 | |
| 4 Jun | 2794.55 | 132.35 | - | 750 | 250 | 500 | |
| 3 Jun | 3020.65 | 100.00 | - | 500 | 0 | 250 | |
| 31 May | 2860.80 | 137.00 | - | 0 | 0 | 0 | |
| 30 May | 2849.70 | 137.00 | - | 250 | 0 | 0 | |
| 29 May | 2881.55 | 137.75 | - | 0 | 0 | 0 | |
| 28 May | 2912.40 | 137.75 | - | 0 | 0 | 0 | |
| 27 May | 2932.50 | 137.75 | - | 0 | 0 | 0 | |
| 24 May | 2960.50 | 137.75 | - | 0 | 0 | 0 | |
| 23 May | 2972.10 | 137.75 | - | 0 | 0 | 0 | |
| 22 May | 2921.30 | 137.75 | - | 0 | 0 | 0 | |
| 21 May | 2872.25 | 137.75 | - | 0 | 0 | 0 | |
| 18 May | 2869.65 | 137.75 | - | 0 | 0 | 0 | |
| 17 May | 2871.40 | 137.75 | - | 0 | 0 | 0 | |
| 16 May | 2850.70 | 137.75 | - | 0 | 0 | 0 | |
| 15 May | 2832.55 | 137.75 | - | 0 | 0 | 0 | |
| 14 May | 2840.15 | 137.75 | - | 0 | 0 | 0 | |
| 13 May | 2805.40 | 137.75 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 2960 expiring on 25JUL2024
Delta for 2960 PE is -
Historical price for 2960 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 8.4, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 513750 which increased total open position to 825500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 311750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 310500
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 331750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 342750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 69250 which increased total open position to 390000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 34.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 53500 which increased total open position to 320750
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 269000
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 95.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 86000
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 103.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 79750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 96.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 67000
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 71.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 41500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 21500
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 63.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 13500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1000
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 93.50, 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 93.50, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 93.50, 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 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 132.35, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 132.35, 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 132.35, 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 132.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 250
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 132.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 500
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 100.00, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 137.00, 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 137.00, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0