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 | 173.55 | 61.65 | - | 1,55,000 | 5,500 | 1,26,000 | |||
| 4 Jul | 3108.05 | 111.9 | - | 45,750 | 750 | 1,20,500 | ||||
| 3 Jul | 3104.85 | 116.1 | - | 1,86,000 | -35,250 | 1,19,750 | ||||
| 2 Jul | 3130.35 | 133 | - | 1,22,750 | -17,000 | 1,55,250 | ||||
| 1 Jul | 3120.30 | 126 | - | 1,64,250 | -41,750 | 1,72,250 | ||||
| 28 Jun | 3130.80 | 141.1 | - | 13,98,000 | -1,84,500 | 2,14,000 | ||||
| 27 Jun | 3061.10 | 94 | - | 44,42,000 | -1,07,750 | 3,98,500 | ||||
| 26 Jun | 3028.05 | 84.05 | - | 24,42,250 | 3,73,750 | 5,04,250 | ||||
| 25 Jun | 2908.30 | 31.85 | - | 95,000 | 23,250 | 1,30,500 | ||||
| 24 Jun | 2882.95 | 29.25 | - | 1,36,500 | 14,500 | 1,07,750 | ||||
| 21 Jun | 2908.40 | 38.80 | - | 1,74,250 | 29,000 | 93,250 | ||||
| 20 Jun | 2947.40 | 49.65 | - | 87,750 | 33,750 | 64,250 | ||||
| 19 Jun | 2917.30 | 38.50 | - | 17,750 | 9,750 | 30,500 | ||||
| 18 Jun | 2962.05 | 48.30 | - | 18,500 | 9,750 | 20,500 | ||||
| 14 Jun | 2955.10 | 48.90 | - | 9,250 | 6,750 | 10,750 | ||||
| 13 Jun | 2930.50 | 49.35 | - | 2,750 | 250 | 3,500 | ||||
| 12 Jun | 2926.65 | 55.40 | - | 1,000 | -250 | 3,500 | ||||
| 11 Jun | 2913.35 | 59.80 | - | 250 | 0 | 3,500 | ||||
| 10 Jun | 2942.80 | 59.80 | - | 3,750 | 750 | 1,750 | ||||
| 7 Jun | 2939.90 | 62.10 | - | 1,500 | 250 | 1,000 | ||||
| 6 Jun | 2863.20 | 52.65 | - | 750 | 250 | 750 | ||||
| 5 Jun | 2841.50 | 40.75 | - | 250 | 500 | 500 | ||||
| 4 Jun | 2794.55 | 129.20 | - | 0 | 250 | 0 | ||||
| 3 Jun | 3020.65 | 129.20 | - | 1,750 | 250 | 500 | ||||
|
|
||||||||||
| 31 May | 2860.80 | 45.10 | - | 250 | 0 | 0 | ||||
| 30 May | 2849.70 | 116.00 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 116.00 | - | 0 | 0 | 0 | ||||
| 28 May | 2912.40 | 116.00 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 116.00 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 116.00 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 116.00 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 116.00 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 116.00 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 116.00 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 116.00 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 116.00 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 116.00 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 116.00 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 116.00 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 3040 expiring on 25JUL2024
Delta for 3040 CE is -
Historical price for 3040 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 173.55, which was 61.65 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 126000
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 111.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 120500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 116.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -35250 which decreased total open position to 119750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 133, which was lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 155250
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 126, which was lower than the previous day. The implied volatity was -, the open interest changed by -41750 which decreased total open position to 172250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 141.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -184500 which decreased total open position to 214000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by -107750 which decreased total open position to 398500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 84.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 373750 which increased total open position to 504250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 130500
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 107750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 38.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 93250
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 64250
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 30500
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 48.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 20500
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 48.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 10750
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3500
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 55.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 3500
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 59.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 59.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1750
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 62.10, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 52.65, 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 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 40.75, 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 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 129.20, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 129.20, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 45.10, 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 116.00, 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 116.00, 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 28 May RELIANCE was trading at 2912.40. The strike last trading price was 116.00, 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 27 May RELIANCE was trading at 2932.50. The strike last trading price was 116.00, 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 24 May RELIANCE was trading at 2960.50. The strike last trading price was 116.00, 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 23 May RELIANCE was trading at 2972.10. The strike last trading price was 116.00, 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 22 May RELIANCE was trading at 2921.30. The strike last trading price was 116.00, 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 21 May RELIANCE was trading at 2872.25. The strike last trading price was 116.00, 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 18 May RELIANCE was trading at 2869.65. The strike last trading price was 116.00, 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 17 May RELIANCE was trading at 2871.40. The strike last trading price was 116.00, 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 16 May RELIANCE was trading at 2850.70. The strike last trading price was 116.00, 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 15 May RELIANCE was trading at 2832.55. The strike last trading price was 116.00, 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 14 May RELIANCE was trading at 2840.15. The strike last trading price was 116.00, 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 May RELIANCE was trading at 2805.40. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 17.8 | -14.10 | - | 8,60,750 | 54,750 | 3,95,750 |
| 4 Jul | 3108.05 | 31.9 | - | 3,69,500 | 15,750 | 3,41,000 | |
| 3 Jul | 3104.85 | 31.8 | - | 7,46,500 | -38,000 | 3,25,250 | |
| 2 Jul | 3130.35 | 30 | - | 4,38,000 | -14,250 | 3,63,500 | |
| 1 Jul | 3120.30 | 32.55 | - | 14,96,250 | 3,500 | 3,77,750 | |
| 28 Jun | 3130.80 | 32.15 | - | 22,63,500 | 1,27,250 | 3,74,250 | |
| 27 Jun | 3061.10 | 62.7 | - | 20,77,250 | 1,34,000 | 2,47,000 | |
| 26 Jun | 3028.05 | 78.45 | - | 6,19,250 | 1,07,250 | 1,12,000 | |
| 25 Jun | 2908.30 | 147.55 | - | 5,250 | 4,500 | 4,750 | |
| 24 Jun | 2882.95 | 106 | - | 0 | 0 | 0 | |
| 21 Jun | 2908.40 | 106.00 | - | 0 | 0 | 0 | |
| 20 Jun | 2947.40 | 106.00 | - | 0 | 250 | 0 | |
| 19 Jun | 2917.30 | 106.00 | - | 0 | 250 | 0 | |
| 18 Jun | 2962.05 | 106.00 | - | 250 | 0 | 0 | |
| 14 Jun | 2955.10 | 181.15 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 181.15 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 181.15 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 181.15 | - | 0 | 0 | 0 | |
| 10 Jun | 2942.80 | 181.15 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 181.15 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 181.15 | - | 0 | 0 | 0 | |
| 5 Jun | 2841.50 | 181.15 | - | 0 | 0 | 0 | |
| 4 Jun | 2794.55 | 181.15 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 181.15 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 181.15 | - | 0 | 0 | 0 | |
| 30 May | 2849.70 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 2881.55 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 2912.40 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 2932.50 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 2960.50 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 2972.10 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 2921.30 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 2872.25 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 2869.65 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 2871.40 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 2850.70 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 2832.55 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 2840.15 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 2805.40 | 0.00 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 3040 expiring on 25JUL2024
Delta for 3040 PE is -
Historical price for 3040 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 17.8, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 395750
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 341000
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 325250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 363500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 32.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 377750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 127250 which increased total open position to 374250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 62.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 247000
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 78.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 112000
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 147.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4750
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 106, 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 Jun RELIANCE was trading at 2908.40. The strike last trading price was 106.00, 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 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 106.00, 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 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 106.00, 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 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 106.00, 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 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 181.15, 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 Jun RELIANCE was trading at 2930.50. The strike last trading price was 181.15, 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 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 181.15, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 181.15, 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 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 181.15, 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 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 181.15, 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 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 181.15, 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 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 181.15, 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 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 181.15, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 181.15, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 181.15, 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 30 May RELIANCE was trading at 2849.70. The strike last trading price was 0.00, 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 0.00, 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 28 May RELIANCE was trading at 2912.40. The strike last trading price was 0.00, 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 27 May RELIANCE was trading at 2932.50. The strike last trading price was 0.00, 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 24 May RELIANCE was trading at 2960.50. The strike last trading price was 0.00, 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 23 May RELIANCE was trading at 2972.10. The strike last trading price was 0.00, 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 22 May RELIANCE was trading at 2921.30. The strike last trading price was 0.00, 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 21 May RELIANCE was trading at 2872.25. The strike last trading price was 0.00, 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 18 May RELIANCE was trading at 2869.65. The strike last trading price was 0.00, 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 17 May RELIANCE was trading at 2871.40. The strike last trading price was 0.00, 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 16 May RELIANCE was trading at 2850.70. The strike last trading price was 0.00, 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 15 May RELIANCE was trading at 2832.55. The strike last trading price was 0.00, 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 14 May RELIANCE was trading at 2840.15. The strike last trading price was 0.00, 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 May RELIANCE was trading at 2805.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0