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 | 190 | 64.55 | - | 81,500 | 2,500 | 1,03,250 | |||
| 4 Jul | 3108.05 | 125.45 | - | 34,750 | 250 | 1,00,750 | ||||
| 3 Jul | 3104.85 | 131.5 | - | 66,500 | -5,000 | 1,00,500 | ||||
| 2 Jul | 3130.35 | 147.6 | - | 55,750 | -6,000 | 1,05,750 | ||||
| 1 Jul | 3120.30 | 142.05 | - | 79,000 | -250 | 1,11,750 | ||||
| 28 Jun | 3130.80 | 157.2 | - | 5,72,250 | -85,750 | 1,12,000 | ||||
| 27 Jun | 3061.10 | 105.2 | - | 22,09,000 | -2,43,000 | 1,97,750 | ||||
| 26 Jun | 3028.05 | 94.5 | - | 27,44,000 | 3,20,250 | 4,34,250 | ||||
| 25 Jun | 2908.30 | 37.55 | - | 1,26,250 | 12,750 | 1,14,000 | ||||
| 24 Jun | 2882.95 | 34 | - | 1,06,000 | 15,000 | 1,01,500 | ||||
| 21 Jun | 2908.40 | 45.00 | - | 1,78,750 | 56,500 | 86,500 | ||||
| 20 Jun | 2947.40 | 57.00 | - | 55,500 | 14,250 | 30,250 | ||||
|
|
||||||||||
| 19 Jun | 2917.30 | 44.55 | - | 22,500 | 4,000 | 16,000 | ||||
| 18 Jun | 2962.05 | 57.00 | - | 8,500 | 6,000 | 11,750 | ||||
| 14 Jun | 2955.10 | 55.00 | - | 250 | 0 | 5,750 | ||||
| 13 Jun | 2930.50 | 53.50 | - | 500 | 250 | 5,500 | ||||
| 12 Jun | 2926.65 | 59.75 | - | 750 | -250 | 5,500 | ||||
| 11 Jun | 2913.35 | 54.50 | - | 500 | 0 | 5,250 | ||||
| 10 Jun | 2942.80 | 64.50 | - | 500 | 0 | 4,750 | ||||
| 7 Jun | 2939.90 | 58.30 | - | 3,750 | 2,250 | 4,000 | ||||
| 6 Jun | 2863.20 | 73.00 | - | 500 | 250 | 1,750 | ||||
| 5 Jun | 2841.50 | 73.00 | - | 500 | -250 | 1,500 | ||||
| 4 Jun | 2794.55 | 63.70 | - | 3,250 | -250 | 1,750 | ||||
| 3 Jun | 3020.65 | 137.00 | - | 3,250 | 2,000 | 2,000 | ||||
| 31 May | 2860.80 | 55.80 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 3020 expiring on 25JUL2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 190, which was 64.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 103250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 125.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 100750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 131.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 100500
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 147.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 105750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 142.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 111750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 157.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -85750 which decreased total open position to 112000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 105.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -243000 which decreased total open position to 197750
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 94.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 320250 which increased total open position to 434250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 114000
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 101500
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 56500 which increased total open position to 86500
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 30250
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16000
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 11750
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5750
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5500
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 5500
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4750
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 58.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4000
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1750
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1500
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 63.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1750
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 55.80, 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 | 14.6 | -12.15 | - | 8,79,750 | 64,250 | 2,94,000 |
| 4 Jul | 3108.05 | 26.75 | - | 2,72,750 | 10,000 | 2,29,750 | |
| 3 Jul | 3104.85 | 26.55 | - | 3,80,250 | -29,750 | 2,19,750 | |
| 2 Jul | 3130.35 | 25.35 | - | 2,46,250 | 9,250 | 2,48,000 | |
| 1 Jul | 3120.30 | 27.7 | - | 12,86,250 | -28,250 | 2,38,750 | |
| 28 Jun | 3130.80 | 28.15 | - | 12,10,500 | 93,500 | 2,67,000 | |
| 27 Jun | 3061.10 | 54.65 | - | 16,36,750 | 47,500 | 1,73,500 | |
| 26 Jun | 3028.05 | 68.95 | - | 6,34,750 | 1,03,000 | 1,29,250 | |
| 25 Jun | 2908.30 | 133.2 | - | 8,000 | 3,000 | 26,250 | |
| 24 Jun | 2882.95 | 145.6 | - | 11,500 | 7,500 | 23,250 | |
| 21 Jun | 2908.40 | 130.50 | - | 16,500 | 10,750 | 15,250 | |
| 20 Jun | 2947.40 | 104.45 | - | 10,750 | 4,500 | 4,500 | |
| 19 Jun | 2917.30 | 94.80 | - | 0 | 250 | 0 | |
| 18 Jun | 2962.05 | 94.80 | - | 250 | 500 | 500 | |
| 14 Jun | 2955.10 | 235.00 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 235.00 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 235.00 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 235.00 | - | 0 | 0 | 0 | |
| 10 Jun | 2942.80 | 235.00 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 235.00 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 235.00 | - | 0 | 0 | 500 | |
| 5 Jun | 2841.50 | 235.00 | - | 0 | 0 | 500 | |
| 4 Jun | 2794.55 | 235.00 | - | 1,000 | 0 | 500 | |
| 3 Jun | 3020.65 | 101.85 | - | 1,250 | 500 | 500 | |
| 31 May | 2860.80 | 192.50 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 3020 expiring on 25JUL2024
Delta for 3020 PE is -
Historical price for 3020 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 14.6, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 64250 which increased total open position to 294000
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 229750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 219750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 248000
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -28250 which decreased total open position to 238750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 267000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 54.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 173500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 103000 which increased total open position to 129250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 133.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 26250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 145.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 23250
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 130.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 15250
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 104.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 94.80, 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 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 94.80, 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 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 235.00, 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 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 235.00, 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 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 235.00, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 235.00, 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 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 235.00, 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 235.00, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 235.00, 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 235.00, 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 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 235.00, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 101.85, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 192.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0