RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 10.15 | -1.00 | 27,91,750 | -42,250 | 21,61,250 | ||||
| 17 Sept | 2944.60 | 11.15 | -2.60 | 13,38,000 | 22,000 | 22,05,500 | ||||
| 16 Sept | 2942.70 | 13.75 | -1.20 | 19,75,500 | 1,72,500 | 21,84,750 | ||||
| 13 Sept | 2945.25 | 14.95 | -4.55 | 25,51,250 | 50,000 | 20,18,750 | ||||
| 12 Sept | 2959.60 | 19.5 | 8.05 | 50,46,250 | -2,96,750 | 19,82,000 | ||||
| 11 Sept | 2903.00 | 11.45 | -4.95 | 26,57,000 | 1,96,250 | 22,87,750 | ||||
| 10 Sept | 2923.05 | 16.4 | -3.20 | 21,55,500 | 1,750 | 20,96,750 | ||||
| 9 Sept | 2924.90 | 19.6 | -4.70 | 18,26,500 | 14,250 | 20,97,750 | ||||
| 6 Sept | 2929.65 | 24.3 | -25.00 | 43,36,750 | 20,750 | 20,91,500 | ||||
| 5 Sept | 2985.95 | 49.3 | -18.90 | 38,76,500 | 6,83,250 | 20,72,500 | ||||
| 4 Sept | 3029.10 | 68.2 | 1.20 | 29,00,500 | 1,75,000 | 13,98,500 | ||||
| 3 Sept | 3018.25 | 67 | -5.15 | 16,88,000 | 1,22,000 | 12,26,500 | ||||
|
|
||||||||||
| 2 Sept | 3032.50 | 72.15 | -5.85 | 28,73,000 | -1,52,000 | 11,05,500 | ||||
| 30 Aug | 3019.25 | 78 | -19.75 | 47,12,500 | 4,91,750 | 12,81,000 | ||||
| 29 Aug | 3041.85 | 97.75 | 19.80 | 76,03,750 | 33,000 | 7,97,000 | ||||
| 28 Aug | 2996.60 | 77.95 | 1.35 | 10,44,500 | 2,35,250 | 7,66,500 | ||||
| 27 Aug | 3000.90 | 76.6 | -14.40 | 8,47,000 | 2,91,000 | 5,30,500 | ||||
| 26 Aug | 3025.20 | 91 | 12.70 | 9,34,750 | 72,500 | 2,38,250 | ||||
| 23 Aug | 2999.95 | 78.3 | 3.25 | 2,86,250 | 71,750 | 1,67,750 | ||||
| 22 Aug | 2996.25 | 75.05 | -2.75 | 86,250 | 22,250 | 96,000 | ||||
| 21 Aug | 2997.35 | 77.8 | 6.80 | 1,24,500 | 11,250 | 73,500 | ||||
| 20 Aug | 2991.90 | 71 | 6.50 | 1,41,250 | 40,750 | 62,250 | ||||
| 19 Aug | 2976.80 | 64.5 | 9.00 | 33,000 | 14,750 | 21,500 | ||||
| 16 Aug | 2956.40 | 55.5 | 6.65 | 7,000 | 2,500 | 7,000 | ||||
| 14 Aug | 2923.70 | 48.85 | -13.15 | 500 | 0 | 4,500 | ||||
| 13 Aug | 2927.25 | 62 | 0.00 | 0 | 500 | 0 | ||||
| 12 Aug | 2921.25 | 62 | -1.50 | 500 | 250 | 4,250 | ||||
| 9 Aug | 2948.60 | 63.5 | 5.00 | 1,500 | 250 | 4,000 | ||||
| 8 Aug | 2898.25 | 58.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 58.5 | 0.00 | 0 | 750 | 0 | ||||
| 6 Aug | 2912.10 | 58.5 | 3.35 | 2,250 | 750 | 3,750 | ||||
| 5 Aug | 2894.65 | 55.15 | -35.85 | 2,250 | -500 | 3,250 | ||||
| 2 Aug | 2998.65 | 91 | -16.15 | 2,250 | 750 | 3,500 | ||||
| 1 Aug | 3030.60 | 107.15 | -10.10 | 1,250 | 500 | 3,000 | ||||
| 31 Jul | 3010.85 | 117.25 | 0.00 | 0 | 250 | 0 | ||||
| 30 Jul | 3026.30 | 117.25 | 3.05 | 750 | -250 | 2,000 | ||||
| 29 Jul | 3040.20 | 114.2 | 6.10 | 3,750 | -500 | 2,250 | ||||
| 26 Jul | 3018.05 | 108.1 | 3,750 | 2,750 | 2,750 | |||||
For Reliance Industries Ltd - strike price 3020 expiring on 26SEP2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 10.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -42250 which decreased total open position to 2161250
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 11.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 2205500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 13.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 2184750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 14.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 2018750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 19.5, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -296750 which decreased total open position to 1982000
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 11.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 196250 which increased total open position to 2287750
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 16.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2096750
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 19.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 2097750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 24.3, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 2091500
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 49.3, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 683250 which increased total open position to 2072500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 68.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 1398500
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 67, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 1226500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 72.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -152000 which decreased total open position to 1105500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 78, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 491750 which increased total open position to 1281000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 97.75, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 797000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 77.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 235250 which increased total open position to 766500
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 76.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 530500
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 91, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 238250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 78.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 71750 which increased total open position to 167750
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 75.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 22250 which increased total open position to 96000
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 77.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 73500
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 71, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 40750 which increased total open position to 62250
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 64.5, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 21500
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 55.5, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7000
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 48.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 62, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4250
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 63.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4000
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 58.5, 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 58.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 58.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 55.15, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3250
On 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 91, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3500
On 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 107.15, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3000
On 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 117.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 117.25, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 2000
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 114.2, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 2250
On 26 Jul RELIANCE was trading at 3018.05. The strike last trading price was 108.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
| RELIANCE 3020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 99.3 | 17.10 | 1,53,250 | -59,250 | 6,03,000 |
| 17 Sept | 2944.60 | 82.2 | 2.65 | 39,500 | -11,250 | 6,62,500 |
| 16 Sept | 2942.70 | 79.55 | -1.50 | 1,00,500 | -8,000 | 6,74,000 |
| 13 Sept | 2945.25 | 81.05 | 4.15 | 2,00,500 | -81,000 | 6,82,250 |
| 12 Sept | 2959.60 | 76.9 | -46.05 | 4,59,250 | -1,02,000 | 7,65,500 |
| 11 Sept | 2903.00 | 122.95 | 21.95 | 1,18,750 | -4,750 | 8,77,000 |
| 10 Sept | 2923.05 | 101 | -3.60 | 1,22,750 | -21,500 | 8,84,500 |
| 9 Sept | 2924.90 | 104.6 | -2.00 | 1,36,250 | -42,500 | 9,15,250 |
| 6 Sept | 2929.65 | 106.6 | 43.45 | 7,29,250 | -1,67,500 | 9,58,000 |
| 5 Sept | 2985.95 | 63.15 | 15.70 | 23,55,000 | 2,02,250 | 11,23,000 |
| 4 Sept | 3029.10 | 47.45 | -2.25 | 17,86,500 | 89,000 | 9,29,000 |
| 3 Sept | 3018.25 | 49.7 | 0.75 | 15,58,500 | 86,000 | 8,41,000 |
| 2 Sept | 3032.50 | 48.95 | -5.05 | 19,20,250 | 29,000 | 7,56,500 |
| 30 Aug | 3019.25 | 54 | -3.80 | 29,35,750 | 2,41,750 | 7,32,000 |
| 29 Aug | 3041.85 | 57.8 | -19.20 | 29,23,000 | 91,000 | 4,96,500 |
| 28 Aug | 2996.60 | 77 | 3.55 | 4,69,000 | 1,19,750 | 4,05,500 |
| 27 Aug | 3000.90 | 73.45 | 7.80 | 4,32,000 | 1,85,250 | 2,85,250 |
| 26 Aug | 3025.20 | 65.65 | -7.30 | 3,09,750 | 44,750 | 99,500 |
| 23 Aug | 2999.95 | 72.95 | -0.55 | 1,10,750 | 15,750 | 54,750 |
| 22 Aug | 2996.25 | 73.5 | 0.50 | 38,250 | 9,250 | 38,250 |
| 21 Aug | 2997.35 | 73 | -7.45 | 46,500 | 22,500 | 28,750 |
| 20 Aug | 2991.90 | 80.45 | -54.35 | 6,750 | 4,000 | 4,500 |
| 19 Aug | 2976.80 | 134.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 134.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 134.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 134.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 134.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 134.8 | 0.00 | 0 | 500 | 0 |
| 8 Aug | 2898.25 | 134.8 | 11.15 | 500 | 0 | 0 |
| 7 Aug | 2929.65 | 123.65 | 0.00 | 0 | -250 | 0 |
| 6 Aug | 2912.10 | 123.65 | 50.45 | 250 | 0 | 250 |
| 5 Aug | 2894.65 | 73.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 73.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 73.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 73.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 73.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 73.2 | -60.75 | 250 | 0 | 0 |
| 26 Jul | 3018.05 | 133.95 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3020 expiring on 26SEP2024
Delta for 3020 PE is -
Historical price for 3020 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 99.3, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by -59250 which decreased total open position to 603000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 82.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 662500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 79.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 674000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 81.05, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 682250
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 76.9, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by -102000 which decreased total open position to 765500
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 122.95, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 877000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 101, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 884500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 104.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 915250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 106.6, which was 43.45 higher than the previous day. The implied volatity was -, the open interest changed by -167500 which decreased total open position to 958000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 63.15, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 202250 which increased total open position to 1123000
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 47.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 89000 which increased total open position to 929000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 49.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 841000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 48.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 756500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 54, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 241750 which increased total open position to 732000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 57.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 496500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 77, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 119750 which increased total open position to 405500
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 73.45, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 285250
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 65.65, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 44750 which increased total open position to 99500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 72.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 54750
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 73.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 38250
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 73, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 28750
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 80.45, which was -54.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4500
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 134.8, 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 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 134.8, 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 134.8, 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 134.8, 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 134.8, 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 134.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 134.8, which was 11.15 higher 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 123.65, 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 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 123.65, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, 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 73.2, which was -60.75 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 133.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0