RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 6.45 | -0.55 | 18,85,750 | -33,750 | 29,38,250 | ||||
| 17 Sept | 2944.60 | 7 | -1.80 | 9,91,750 | 44,000 | 29,71,000 | ||||
| 16 Sept | 2942.70 | 8.8 | -0.70 | 17,10,250 | 53,750 | 29,34,750 | ||||
| 13 Sept | 2945.25 | 9.5 | -2.95 | 19,91,250 | 2,00,250 | 28,84,750 | ||||
| 12 Sept | 2959.60 | 12.45 | 4.35 | 35,26,000 | -2,55,750 | 27,03,000 | ||||
| 11 Sept | 2903.00 | 8.1 | -2.90 | 21,00,000 | -25,750 | 29,53,500 | ||||
| 10 Sept | 2923.05 | 11 | -2.20 | 18,71,750 | 98,000 | 29,88,750 | ||||
| 9 Sept | 2924.90 | 13.2 | -3.25 | 17,35,750 | 20,250 | 28,91,500 | ||||
| 6 Sept | 2929.65 | 16.45 | -17.35 | 47,41,250 | 3,26,250 | 28,72,000 | ||||
| 5 Sept | 2985.95 | 33.8 | -14.70 | 45,74,750 | 4,71,500 | 25,57,750 | ||||
| 4 Sept | 3029.10 | 48.5 | 1.00 | 27,23,500 | -28,500 | 20,84,750 | ||||
| 3 Sept | 3018.25 | 47.5 | -4.70 | 23,48,250 | 73,500 | 21,19,750 | ||||
| 2 Sept | 3032.50 | 52.2 | -5.85 | 48,33,000 | 25,750 | 20,46,000 | ||||
| 30 Aug | 3019.25 | 58.05 | -18.95 | 67,82,000 | 9,37,000 | 20,34,750 | ||||
| 29 Aug | 3041.85 | 77 | 15.75 | 70,18,250 | 6,93,750 | 10,92,500 | ||||
| 28 Aug | 2996.60 | 61.25 | 2.85 | 7,57,000 | 91,500 | 3,98,750 | ||||
| 27 Aug | 3000.90 | 58.4 | -12.45 | 3,63,250 | 99,500 | 3,07,500 | ||||
| 26 Aug | 3025.20 | 70.85 | 10.80 | 5,57,750 | 1,01,500 | 2,07,750 | ||||
| 23 Aug | 2999.95 | 60.05 | 3.90 | 1,41,500 | 29,250 | 1,06,250 | ||||
| 22 Aug | 2996.25 | 56.15 | -3.80 | 78,250 | 12,750 | 76,750 | ||||
| 21 Aug | 2997.35 | 59.95 | 6.45 | 1,02,750 | 23,000 | 63,750 | ||||
| 20 Aug | 2991.90 | 53.5 | 5.20 | 57,000 | 15,500 | 40,500 | ||||
| 19 Aug | 2976.80 | 48.3 | 7.35 | 28,750 | 7,500 | 24,500 | ||||
| 16 Aug | 2956.40 | 40.95 | 0.80 | 8,000 | 2,750 | 16,750 | ||||
| 14 Aug | 2923.70 | 40.15 | 0.00 | 0 | 250 | 0 | ||||
| 13 Aug | 2927.25 | 40.15 | -7.30 | 1,000 | 0 | 13,750 | ||||
|
|
||||||||||
| 12 Aug | 2921.25 | 47.45 | 0.00 | 0 | 1,250 | 0 | ||||
| 9 Aug | 2948.60 | 47.45 | -0.55 | 1,250 | 1,000 | 13,500 | ||||
| 8 Aug | 2898.25 | 48 | -7.90 | 500 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 55.9 | 0.00 | 0 | 10,000 | 0 | ||||
| 6 Aug | 2912.10 | 55.9 | 8.40 | 13,000 | 10,000 | 12,500 | ||||
| 5 Aug | 2894.65 | 47.5 | -35.95 | 3,500 | 1,000 | 2,250 | ||||
| 2 Aug | 2998.65 | 83.45 | 0.00 | 0 | 250 | 0 | ||||
| 1 Aug | 3030.60 | 83.45 | -0.55 | 1,500 | 0 | 1,000 | ||||
| 31 Jul | 3010.85 | 84 | -2.70 | 1,000 | -500 | 750 | ||||
| 30 Jul | 3026.30 | 86.7 | -31.75 | 1,750 | 750 | 750 | ||||
| 29 Jul | 3040.20 | 118.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 118.45 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 3060 expiring on 26SEP2024
Delta for 3060 CE is -
Historical price for 3060 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 2938250
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 2971000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 8.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 2934750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 9.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 200250 which increased total open position to 2884750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 12.45, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -255750 which decreased total open position to 2703000
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 8.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -25750 which decreased total open position to 2953500
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 11, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 2988750
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 13.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 2891500
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 16.45, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 326250 which increased total open position to 2872000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 33.8, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 471500 which increased total open position to 2557750
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 48.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 2084750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 47.5, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 2119750
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 52.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 25750 which increased total open position to 2046000
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 58.05, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 937000 which increased total open position to 2034750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 77, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 693750 which increased total open position to 1092500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 61.25, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 398750
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 58.4, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 99500 which increased total open position to 307500
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 70.85, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 101500 which increased total open position to 207750
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 60.05, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 106250
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 56.15, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 76750
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 59.95, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 63750
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 53.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 40500
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 48.3, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 24500
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 40.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 16750
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 40.15, 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 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 40.15, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 47.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 47.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13500
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 48, which was -7.90 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 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 55.9, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12500
On 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 47.5, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2250
On 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 83.45, 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 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 83.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 84, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 750
On 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 86.7, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 118.45, 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 118.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 3060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 135.8 | 19.35 | 67,500 | -23,000 | 4,04,750 |
| 17 Sept | 2944.60 | 116.45 | 1.45 | 16,500 | -1,500 | 4,28,000 |
| 16 Sept | 2942.70 | 115 | 1.95 | 81,500 | -63,000 | 4,29,500 |
| 13 Sept | 2945.25 | 113.05 | 1.05 | 31,750 | -2,500 | 4,93,000 |
| 12 Sept | 2959.60 | 112 | -47.30 | 2,37,750 | -82,500 | 5,17,500 |
| 11 Sept | 2903.00 | 159.3 | 23.80 | 29,250 | -5,750 | 6,02,750 |
| 10 Sept | 2923.05 | 135.5 | -6.05 | 1,07,500 | -2,500 | 6,33,750 |
| 9 Sept | 2924.90 | 141.55 | 2.95 | 46,000 | -6,750 | 6,36,500 |
| 6 Sept | 2929.65 | 138.6 | 50.80 | 2,75,000 | -50,250 | 6,66,000 |
| 5 Sept | 2985.95 | 87.8 | 19.75 | 7,12,250 | -25,000 | 7,15,250 |
| 4 Sept | 3029.10 | 68.05 | -1.95 | 4,60,500 | -4,750 | 7,40,250 |
| 3 Sept | 3018.25 | 70 | 1.25 | 5,54,500 | 10,250 | 7,45,000 |
| 2 Sept | 3032.50 | 68.75 | -5.25 | 12,66,000 | 9,250 | 7,35,500 |
| 30 Aug | 3019.25 | 74 | -3.00 | 19,98,500 | 2,61,250 | 7,27,250 |
| 29 Aug | 3041.85 | 77 | -22.20 | 30,66,250 | 3,49,000 | 4,68,500 |
| 28 Aug | 2996.60 | 99.2 | 2.45 | 1,40,250 | 23,000 | 1,20,000 |
| 27 Aug | 3000.90 | 96.75 | 11.75 | 83,000 | 16,250 | 97,500 |
| 26 Aug | 3025.20 | 85 | -9.45 | 2,07,500 | 54,500 | 81,000 |
| 23 Aug | 2999.95 | 94.45 | -1.05 | 31,500 | 8,750 | 26,500 |
| 22 Aug | 2996.25 | 95.5 | 0.95 | 24,500 | 2,500 | 17,500 |
| 21 Aug | 2997.35 | 94.55 | 4.85 | 14,250 | 4,500 | 15,000 |
| 20 Aug | 2991.90 | 89.7 | -12.95 | 3,250 | 2,500 | 10,250 |
| 19 Aug | 2976.80 | 102.65 | -13.35 | 10,250 | 6,750 | 7,250 |
| 16 Aug | 2956.40 | 116 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 116 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 116 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 116 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 116 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 116 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 116 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 116 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 116 | 0.00 | 0 | -250 | 0 |
| 2 Aug | 2998.65 | 116 | 20.00 | 250 | 0 | 750 |
| 1 Aug | 3030.60 | 96 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 96 | 0.00 | 0 | 750 | 0 |
| 30 Jul | 3026.30 | 96 | -59.40 | 1,250 | 750 | 750 |
| 29 Jul | 3040.20 | 155.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 155.4 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3060 expiring on 26SEP2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 135.8, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 404750
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 116.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 428000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 115, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 429500
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 113.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 493000
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 112, which was -47.30 lower than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 517500
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 159.3, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by -5750 which decreased total open position to 602750
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 135.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 633750
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 141.55, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 636500
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 138.6, which was 50.80 higher than the previous day. The implied volatity was -, the open interest changed by -50250 which decreased total open position to 666000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 87.8, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 715250
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 68.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 740250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 70, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 10250 which increased total open position to 745000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 68.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 735500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 74, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 261250 which increased total open position to 727250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 77, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 349000 which increased total open position to 468500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 99.2, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 120000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 96.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 97500
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 85, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 54500 which increased total open position to 81000
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 94.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 26500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 95.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 17500
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 94.55, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 15000
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 89.7, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10250
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 102.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 7250
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 116, 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 116, 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 116, 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 116, 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 116, 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 116, 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 116, 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 116, 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 116, 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 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 116, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 96, 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 96, 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 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 96, which was -59.40 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 155.4, 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 155.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0