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 | 226.2 | 70.35 | - | 9,750 | -4,750 | 35,750 | |||
| 4 Jul | 3108.05 | 155.85 | - | 8,750 | -4,250 | 40,500 | ||||
| 3 Jul | 3104.85 | 163 | - | 28,000 | -8,000 | 44,750 | ||||
| 2 Jul | 3130.35 | 179.95 | - | 7,500 | 0 | 52,500 | ||||
| 1 Jul | 3120.30 | 173.1 | - | 17,500 | -2,000 | 52,500 | ||||
| 28 Jun | 3130.80 | 190 | - | 2,26,250 | -48,000 | 54,500 | ||||
| 27 Jun | 3061.10 | 130.05 | - | 4,73,250 | -55,250 | 1,02,500 | ||||
| 26 Jun | 3028.05 | 117 | - | 19,46,250 | 48,500 | 1,59,250 | ||||
| 25 Jun | 2908.30 | 50.35 | - | 1,22,500 | 3,000 | 1,10,750 | ||||
| 24 Jun | 2882.95 | 46.5 | - | 1,15,750 | 8,000 | 1,08,000 | ||||
| 21 Jun | 2908.40 | 59.00 | - | 1,40,000 | 43,750 | 99,250 | ||||
| 20 Jun | 2947.40 | 74.05 | - | 89,750 | 27,750 | 55,000 | ||||
| 19 Jun | 2917.30 | 58.65 | - | 35,500 | 17,000 | 27,250 | ||||
| 18 Jun | 2962.05 | 75.00 | - | 10,750 | 3,250 | 10,500 | ||||
| 14 Jun | 2955.10 | 73.25 | - | 4,500 | 1,250 | 7,250 | ||||
| 13 Jun | 2930.50 | 69.75 | - | 1,750 | 750 | 5,750 | ||||
| 12 Jun | 2926.65 | 72.95 | - | 2,000 | 1,000 | 5,250 | ||||
| 11 Jun | 2913.35 | 74.00 | - | 4,000 | 1,750 | 4,250 | ||||
| 10 Jun | 2942.80 | 85.00 | - | 3,750 | 2,000 | 2,250 | ||||
| 7 Jun | 2939.90 | 67.00 | - | 0 | 250 | 0 | ||||
| 6 Jun | 2863.20 | 67.00 | - | 750 | 250 | 250 | ||||
| 5 Jun | 2841.50 | 68.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2794.55 | 68.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 68.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 2860.80 | 68.45 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 2980 expiring on 25JUL2024
Delta for 2980 CE is -
Historical price for 2980 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 226.2, which was 70.35 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 35750
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 155.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 40500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 163, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 44750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 179.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 173.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 52500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 190, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 54500
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 130.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -55250 which decreased total open position to 102500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 117, which was lower than the previous day. The implied volatity was -, the open interest changed by 48500 which increased total open position to 159250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 110750
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 108000
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 99250
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 74.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 55000
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 27250
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 10500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7250
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 69.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5750
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 72.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5250
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4250
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2250
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 67.00, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 67.00, 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 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 68.45, 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 68.45, 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 68.45, 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 68.45, 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 | 10.55 | -7.70 | - | 6,28,500 | 1,05,250 | 4,14,500 |
| 4 Jul | 3108.05 | 18.25 | - | 2,25,500 | 3,250 | 3,09,250 | |
| 3 Jul | 3104.85 | 18.4 | - | 4,62,500 | -17,500 | 3,06,000 | |
| 2 Jul | 3130.35 | 18 | - | 3,80,500 | -22,250 | 3,20,750 | |
| 1 Jul | 3120.30 | 19.85 | - | 13,10,000 | 7,000 | 3,43,000 | |
| 28 Jun | 3130.80 | 20.75 | - | 12,59,250 | 78,000 | 3,36,000 | |
| 27 Jun | 3061.10 | 40.55 | - | 8,51,250 | 38,000 | 2,58,000 | |
| 26 Jun | 3028.05 | 51.6 | - | 8,85,500 | 1,68,750 | 2,23,500 | |
| 25 Jun | 2908.30 | 106.65 | - | 20,250 | 0 | 54,750 | |
| 24 Jun | 2882.95 | 114.05 | - | 42,500 | 21,250 | 54,750 | |
| 21 Jun | 2908.40 | 107.00 | - | 31,250 | 9,000 | 33,000 | |
| 20 Jun | 2947.40 | 81.15 | - | 31,750 | 15,750 | 24,500 | |
| 19 Jun | 2917.30 | 105.00 | - | 9,250 | 7,000 | 8,750 | |
| 18 Jun | 2962.05 | 73.00 | - | 2,750 | 1,500 | 1,500 | |
| 14 Jun | 2955.10 | 89.50 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 89.50 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 89.50 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 89.50 | - | 0 | 250 | 0 | |
| 10 Jun | 2942.80 | 89.50 | - | 13,250 | 500 | 500 | |
| 7 Jun | 2939.90 | 165.60 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 165.60 | - | 0 | 0 | 0 | |
| 5 Jun | 2841.50 | 165.60 | - | 0 | 0 | 0 | |
| 4 Jun | 2794.55 | 165.60 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 165.60 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 165.60 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 2980 expiring on 25JUL2024
Delta for 2980 PE is -
Historical price for 2980 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 10.55, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 105250 which increased total open position to 414500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 309250
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 306000
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by -22250 which decreased total open position to 320750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 343000
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 336000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 40.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 258000
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 51.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 223500
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 106.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54750
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 114.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 54750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 107.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 33000
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 81.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 24500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8750
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 89.50, 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 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 89.50, 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 89.50, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 89.50, 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 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 89.50, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 165.60, 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 165.60, 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 165.60, 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 165.60, 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 165.60, 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 165.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0