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 | 140.5 | 55.50 | - | 6,00,500 | -67,500 | 1,08,750 | |||
| 4 Jul | 3108.05 | 85 | - | 4,89,500 | -81,500 | 1,76,250 | ||||
| 3 Jul | 3104.85 | 90.8 | - | 9,06,250 | 1,11,250 | 2,57,750 | ||||
| 2 Jul | 3130.35 | 104.35 | - | 1,55,750 | -3,750 | 1,47,000 | ||||
| 1 Jul | 3120.30 | 98.85 | - | 2,06,500 | 750 | 1,50,750 | ||||
| 28 Jun | 3130.80 | 113 | - | 25,07,750 | -1,47,000 | 1,50,000 | ||||
| 27 Jun | 3061.10 | 73.05 | - | 33,21,000 | 1,35,250 | 2,97,000 | ||||
| 26 Jun | 3028.05 | 66 | - | 8,41,000 | 1,12,500 | 1,60,750 | ||||
| 25 Jun | 2908.30 | 22.5 | - | 34,000 | 0 | 48,250 | ||||
| 24 Jun | 2882.95 | 21.15 | - | 38,250 | 8,250 | 48,250 | ||||
| 21 Jun | 2908.40 | 28.35 | - | 62,000 | 30,500 | 40,000 | ||||
| 20 Jun | 2947.40 | 38.10 | - | 15,250 | 8,000 | 9,500 | ||||
| 19 Jun | 2917.30 | 28.20 | - | 2,250 | 1,000 | 1,500 | ||||
| 18 Jun | 2962.05 | 44.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2955.10 | 44.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2930.50 | 44.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2926.65 | 44.90 | - | 0 | 250 | 0 | ||||
| 11 Jun | 2913.35 | 44.90 | - | 250 | 0 | 250 | ||||
| 10 Jun | 2942.80 | 40.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 40.05 | - | 0 | 0 | 250 | ||||
| 6 Jun | 2863.20 | 40.05 | - | 500 | -250 | 250 | ||||
| 5 Jun | 2841.50 | 40.05 | - | 500 | 500 | 500 | ||||
| 4 Jun | 2794.55 | 90.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 90.00 | - | 250 | 0 | 0 | ||||
| 31 May | 2860.80 | 100.90 | - | 0 | 0 | 0 | ||||
| 30 May | 2849.70 | 100.90 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 100.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 2912.40 | 100.90 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 100.90 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 100.90 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 100.90 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 100.90 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 100.90 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 100.90 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 100.90 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 100.90 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 100.90 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 100.90 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 100.90 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 3080 expiring on 25JUL2024
Delta for 3080 CE is -
Historical price for 3080 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 140.5, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 108750
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by -81500 which decreased total open position to 176250
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 90.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 111250 which increased total open position to 257750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 104.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 147000
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 98.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 150750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 113, which was lower than the previous day. The implied volatity was -, the open interest changed by -147000 which decreased total open position to 150000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 73.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 135250 which increased total open position to 297000
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 66, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 160750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48250
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 48250
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 40000
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 38.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 9500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1500
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 44.90, 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 44.90, 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 44.90, 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 44.90, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 44.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 40.05, 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 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 250
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 40.05, 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 90.00, 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 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 90.00, 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 31 May RELIANCE was trading at 2860.80. The strike last trading price was 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 100.90, 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 | 25.25 | -21.00 | - | 17,19,000 | 49,250 | 3,45,000 |
| 4 Jul | 3108.05 | 46.25 | - | 9,27,750 | -4,500 | 2,95,750 | |
| 3 Jul | 3104.85 | 45.25 | - | 15,74,000 | 46,750 | 3,00,250 | |
| 2 Jul | 3130.35 | 41.95 | - | 6,75,500 | 19,250 | 2,54,000 | |
| 1 Jul | 3120.30 | 45.35 | - | 6,10,500 | -40,000 | 2,34,750 | |
| 28 Jun | 3130.80 | 44.2 | - | 24,17,250 | 2,00,500 | 2,74,750 | |
| 27 Jun | 3061.10 | 82.45 | - | 14,16,000 | 49,500 | 74,250 | |
| 26 Jun | 3028.05 | 99.85 | - | 91,500 | 24,750 | 24,750 | |
| 25 Jun | 2908.30 | 205.35 | - | 0 | 0 | 0 | |
| 24 Jun | 2882.95 | 205.35 | - | 0 | 0 | 0 | |
| 21 Jun | 2908.40 | 205.35 | - | 0 | 0 | 0 | |
| 20 Jun | 2947.40 | 205.35 | - | 0 | 0 | 0 | |
| 19 Jun | 2917.30 | 205.35 | - | 0 | 0 | 0 | |
| 18 Jun | 2962.05 | 205.35 | - | 0 | 0 | 0 | |
| 14 Jun | 2955.10 | 205.35 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 205.35 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 205.35 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 205.35 | - | 0 | 0 | 0 | |
| 10 Jun | 2942.80 | 205.35 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 205.35 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 205.35 | - | 0 | 0 | 0 | |
| 5 Jun | 2841.50 | 205.35 | - | 0 | 0 | 0 | |
| 4 Jun | 2794.55 | 205.35 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 205.35 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 205.35 | - | 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 3080 expiring on 25JUL2024
Delta for 3080 PE is -
Historical price for 3080 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 25.25, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 49250 which increased total open position to 345000
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 46.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 295750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 300250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 254000
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 234750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 44.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 200500 which increased total open position to 274750
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 82.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 74250
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 99.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 205.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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