RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 2980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 16.25 | -2.65 | 43,58,750 | 27,250 | 14,35,750 | ||||
| 17 Sept | 2944.60 | 18.9 | -3.65 | 17,50,000 | 88,500 | 14,08,750 | ||||
| 16 Sept | 2942.70 | 22.55 | -1.65 | 24,47,250 | 85,500 | 13,22,000 | ||||
| 13 Sept | 2945.25 | 24.2 | -6.85 | 31,71,250 | 91,000 | 12,39,750 | ||||
| 12 Sept | 2959.60 | 31.05 | 13.80 | 61,76,000 | -1,15,000 | 11,51,500 | ||||
| 11 Sept | 2903.00 | 17.25 | -8.20 | 25,04,750 | 3,17,250 | 12,71,250 | ||||
| 10 Sept | 2923.05 | 25.45 | -4.25 | 21,60,250 | -17,250 | 9,50,500 | ||||
| 9 Sept | 2924.90 | 29.7 | -6.05 | 21,62,250 | 41,250 | 9,69,500 | ||||
| 6 Sept | 2929.65 | 35.75 | -33.75 | 46,12,750 | 4,56,500 | 9,18,750 | ||||
| 5 Sept | 2985.95 | 69.5 | -21.50 | 13,45,000 | 1,58,750 | 4,63,500 | ||||
| 4 Sept | 3029.10 | 91 | 1.70 | 5,11,250 | 66,750 | 3,05,000 | ||||
| 3 Sept | 3018.25 | 89.3 | -6.75 | 1,92,750 | 14,250 | 2,38,500 | ||||
| 2 Sept | 3032.50 | 96.05 | -6.10 | 2,38,750 | 1,750 | 2,24,750 | ||||
| 30 Aug | 3019.25 | 102.15 | -19.85 | 5,28,750 | 48,250 | 2,21,250 | ||||
| 29 Aug | 3041.85 | 122 | 24.05 | 10,52,750 | -29,250 | 1,75,000 | ||||
| 28 Aug | 2996.60 | 97.95 | 1.30 | 4,18,750 | 46,500 | 2,04,250 | ||||
| 27 Aug | 3000.90 | 96.65 | -16.80 | 98,250 | 33,750 | 1,57,750 | ||||
| 26 Aug | 3025.20 | 113.45 | 12.95 | 73,750 | -18,250 | 1,23,500 | ||||
| 23 Aug | 2999.95 | 100.5 | 4.15 | 1,23,250 | 6,500 | 1,40,750 | ||||
| 22 Aug | 2996.25 | 96.35 | -4.15 | 1,07,500 | 18,750 | 1,33,750 | ||||
| 21 Aug | 2997.35 | 100.5 | 8.00 | 1,56,250 | 92,000 | 1,14,500 | ||||
| 20 Aug | 2991.90 | 92.5 | 7.90 | 61,000 | 4,750 | 23,000 | ||||
| 19 Aug | 2976.80 | 84.6 | 12.55 | 38,500 | 12,500 | 16,500 | ||||
|
|
||||||||||
| 16 Aug | 2956.40 | 72.05 | -84.35 | 5,750 | 3,500 | 3,500 | ||||
| 14 Aug | 2923.70 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 156.4 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 2980 expiring on 26SEP2024
Delta for 2980 CE is -
Historical price for 2980 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 16.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 27250 which increased total open position to 1435750
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 18.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 1408750
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 22.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 1322000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 24.2, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 1239750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 31.05, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 1151500
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 17.25, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 317250 which increased total open position to 1271250
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 25.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -17250 which decreased total open position to 950500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 29.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 969500
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 35.75, which was -33.75 lower than the previous day. The implied volatity was -, the open interest changed by 456500 which increased total open position to 918750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 69.5, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 158750 which increased total open position to 463500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 91, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 66750 which increased total open position to 305000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 89.3, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 238500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 96.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 224750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 102.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 48250 which increased total open position to 221250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 122, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 175000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 97.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 204250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 96.65, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 157750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 113.45, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -18250 which decreased total open position to 123500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 100.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 140750
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 96.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 133750
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 100.5, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 114500
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 92.5, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 23000
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 84.6, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 16500
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 72.05, which was -84.35 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 156.4, 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 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 156.4, 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 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 156.4, 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 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 2980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 65.2 | 15.50 | 8,40,000 | 28,500 | 5,70,000 |
| 17 Sept | 2944.60 | 49.7 | 1.00 | 2,82,000 | 15,500 | 5,41,750 |
| 16 Sept | 2942.70 | 48.7 | -0.75 | 4,88,000 | 8,000 | 5,25,750 |
| 13 Sept | 2945.25 | 49.45 | 0.85 | 11,61,000 | 8,000 | 5,17,500 |
| 12 Sept | 2959.60 | 48.6 | -39.40 | 8,96,250 | -19,500 | 5,36,750 |
| 11 Sept | 2903.00 | 88 | 17.45 | 4,38,750 | 7,750 | 5,56,000 |
| 10 Sept | 2923.05 | 70.55 | -4.65 | 4,23,750 | -25,500 | 5,49,000 |
| 9 Sept | 2924.90 | 75.2 | -3.55 | 4,78,500 | 35,500 | 5,75,250 |
| 6 Sept | 2929.65 | 78.75 | 34.65 | 17,70,750 | -1,24,500 | 5,61,000 |
| 5 Sept | 2985.95 | 44.1 | 12.10 | 19,06,000 | 1,79,250 | 6,84,750 |
| 4 Sept | 3029.10 | 32 | -1.70 | 11,68,750 | 18,500 | 5,02,750 |
| 3 Sept | 3018.25 | 33.7 | -0.15 | 10,95,500 | 92,750 | 4,84,000 |
| 2 Sept | 3032.50 | 33.85 | -4.15 | 13,75,500 | 90,750 | 3,89,750 |
| 30 Aug | 3019.25 | 38 | -5.55 | 16,06,250 | 44,500 | 3,01,750 |
| 29 Aug | 3041.85 | 43.55 | -14.60 | 22,09,000 | 1,16,750 | 2,58,500 |
| 28 Aug | 2996.60 | 58.15 | 3.20 | 3,89,000 | 52,000 | 1,42,750 |
| 27 Aug | 3000.90 | 54.95 | 6.60 | 1,31,250 | 29,000 | 90,500 |
| 26 Aug | 3025.20 | 48.35 | -7.35 | 79,250 | 11,250 | 61,250 |
| 23 Aug | 2999.95 | 55.7 | 0.75 | 49,500 | 250 | 49,750 |
| 22 Aug | 2996.25 | 54.95 | 0.30 | 39,750 | 12,750 | 49,500 |
| 21 Aug | 2997.35 | 54.65 | -2.55 | 38,500 | 17,250 | 37,000 |
| 20 Aug | 2991.90 | 57.2 | -4.50 | 16,000 | 10,000 | 19,250 |
| 19 Aug | 2976.80 | 61.7 | -13.30 | 10,250 | 7,250 | 7,500 |
| 16 Aug | 2956.40 | 75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 75 | 20.00 | 500 | 250 | 500 |
| 1 Aug | 3030.60 | 55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 55 | 0.00 | 0 | -250 | 0 |
| 30 Jul | 3026.30 | 55 | 0.70 | 250 | 0 | 500 |
| 29 Jul | 3040.20 | 54.3 | -60.05 | 1,250 | 500 | 500 |
| 26 Jul | 3018.05 | 114.35 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 2980 expiring on 26SEP2024
Delta for 2980 PE is -
Historical price for 2980 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 65.2, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 570000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 49.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 541750
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 48.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 525750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 49.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 517500
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 48.6, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 536750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 88, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 556000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 70.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 549000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 75.2, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 575250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 78.75, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by -124500 which decreased total open position to 561000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 44.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 179250 which increased total open position to 684750
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 32, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 502750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 33.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 92750 which increased total open position to 484000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 33.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 389750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 38, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 44500 which increased total open position to 301750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 43.55, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 116750 which increased total open position to 258500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 58.15, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 142750
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 54.95, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 90500
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 48.35, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 61250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 55.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 49750
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 54.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 49500
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 54.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 37000
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 57.2, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 19250
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 61.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 7500
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 75, 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 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 75, 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 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 75, 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 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 75, 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 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, 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 75, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 500
On 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 55, 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 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 54.3, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 26 Jul RELIANCE was trading at 3018.05. The strike last trading price was 114.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0