RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 3 | -0.25 | 7,77,250 | -35,500 | 10,09,500 | ||||
| 17 Sept | 2944.60 | 3.25 | -0.50 | 3,12,250 | -15,500 | 10,45,250 | ||||
| 16 Sept | 2942.70 | 3.75 | -0.45 | 5,91,250 | 66,250 | 10,61,750 | ||||
| 13 Sept | 2945.25 | 4.2 | -1.05 | 6,30,000 | -88,750 | 9,98,500 | ||||
| 12 Sept | 2959.60 | 5.25 | 1.10 | 11,79,500 | -1,07,000 | 10,95,250 | ||||
| 11 Sept | 2903.00 | 4.15 | -1.15 | 8,59,250 | -8,500 | 12,02,500 | ||||
| 10 Sept | 2923.05 | 5.3 | -0.85 | 5,23,500 | 38,000 | 12,18,750 | ||||
| 9 Sept | 2924.90 | 6.15 | -1.50 | 7,52,000 | 58,250 | 11,88,250 | ||||
| 6 Sept | 2929.65 | 7.65 | -7.40 | 14,64,500 | -2,15,750 | 11,28,750 | ||||
| 5 Sept | 2985.95 | 15.05 | -6.95 | 15,99,250 | 64,000 | 13,41,500 | ||||
| 4 Sept | 3029.10 | 22 | -0.45 | 18,93,250 | 3,23,250 | 12,75,000 | ||||
| 3 Sept | 3018.25 | 22.45 | -2.95 | 8,00,500 | -3,000 | 9,50,000 | ||||
| 2 Sept | 3032.50 | 25.4 | -5.10 | 16,01,500 | -79,750 | 9,54,250 | ||||
| 30 Aug | 3019.25 | 30.5 | -14.50 | 32,21,000 | 79,500 | 10,38,750 | ||||
| 29 Aug | 3041.85 | 45 | 9.15 | 47,57,750 | 5,71,500 | 9,62,000 | ||||
| 28 Aug | 2996.60 | 35.85 | 3.50 | 5,72,500 | 98,250 | 3,90,250 | ||||
| 27 Aug | 3000.90 | 32.35 | -7.15 | 2,97,500 | 55,500 | 2,91,750 | ||||
| 26 Aug | 3025.20 | 39.5 | 6.55 | 2,51,250 | 74,750 | 2,36,250 | ||||
| 23 Aug | 2999.95 | 32.95 | 3.20 | 1,59,000 | 41,000 | 1,60,250 | ||||
| 22 Aug | 2996.25 | 29.75 | -3.05 | 96,250 | 64,000 | 1,19,250 | ||||
| 21 Aug | 2997.35 | 32.8 | 4.00 | 24,500 | 13,250 | 55,250 | ||||
| 20 Aug | 2991.90 | 28.8 | 3.05 | 12,000 | 3,000 | 42,000 | ||||
| 19 Aug | 2976.80 | 25.75 | -61.85 | 49,250 | 39,000 | 39,000 | ||||
| 16 Aug | 2956.40 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 87.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 3018.05 | 87.6 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 3140 expiring on 26SEP2024
Delta for 3140 CE is -
Historical price for 3140 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 1009500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -15500 which decreased total open position to 1045250
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 1061750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -88750 which decreased total open position to 998500
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 5.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -107000 which decreased total open position to 1095250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 1202500
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 5.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 1218750
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 6.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 58250 which increased total open position to 1188250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 7.65, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -215750 which decreased total open position to 1128750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 15.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 1341500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 22, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 323250 which increased total open position to 1275000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 22.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 950000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 25.4, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -79750 which decreased total open position to 954250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 30.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 1038750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 45, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 571500 which increased total open position to 962000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 35.85, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 98250 which increased total open position to 390250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 32.35, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 291750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 39.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 74750 which increased total open position to 236250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 32.95, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 160250
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 29.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 119250
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 32.8, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 55250
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 28.8, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 42000
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 25.75, which was -61.85 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 39000
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 3140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 209.45 | 23.05 | 42,250 | -39,750 | 66,500 |
| 17 Sept | 2944.60 | 186.4 | -11.10 | 12,500 | -1,250 | 1,09,000 |
| 16 Sept | 2942.70 | 197.5 | 11.00 | 9,250 | -1,500 | 1,10,500 |
| 13 Sept | 2945.25 | 186.5 | 2.80 | 750 | 0 | 1,12,000 |
| 12 Sept | 2959.60 | 183.7 | -24.10 | 2,000 | -750 | 1,11,750 |
| 11 Sept | 2903.00 | 207.8 | -4.20 | 500 | 0 | 1,12,500 |
| 10 Sept | 2923.05 | 212 | 0.00 | 0 | -500 | 0 |
| 9 Sept | 2924.90 | 212 | 6.30 | 1,000 | -750 | 1,12,250 |
| 6 Sept | 2929.65 | 205.7 | 56.95 | 11,000 | 0 | 1,13,000 |
| 5 Sept | 2985.95 | 148.75 | 29.15 | 37,250 | 17,750 | 1,12,750 |
| 4 Sept | 3029.10 | 119.6 | -5.90 | 20,250 | 16,000 | 94,250 |
| 3 Sept | 3018.25 | 125.5 | 2.75 | 24,000 | 5,000 | 78,000 |
| 2 Sept | 3032.50 | 122.75 | -2.20 | 23,500 | 1,000 | 73,500 |
| 30 Aug | 3019.25 | 124.95 | 0.65 | 71,250 | 35,000 | 72,750 |
| 29 Aug | 3041.85 | 124.3 | -28.35 | 1,47,750 | 17,250 | 37,250 |
| 28 Aug | 2996.60 | 152.65 | 5.15 | 34,000 | -5,500 | 20,000 |
| 27 Aug | 3000.90 | 147.5 | 13.70 | 25,000 | 6,500 | 25,500 |
| 26 Aug | 3025.20 | 133.8 | -13.20 | 45,250 | 12,250 | 19,250 |
| 23 Aug | 2999.95 | 147 | -3.35 | 9,000 | 6,250 | 7,000 |
| 22 Aug | 2996.25 | 150.35 | -8.65 | 250 | 0 | 500 |
| 21 Aug | 2997.35 | 159 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 159 | 0.00 | 0 | 500 | 0 |
| 19 Aug | 2976.80 | 159 | -44.55 | 500 | 250 | 250 |
| 16 Aug | 2956.40 | 203.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 203.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 203.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 203.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 203.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 203.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 203.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 203.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 203.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 203.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 203.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 203.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 203.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 203.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 203.55 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3140 expiring on 26SEP2024
Delta for 3140 PE is -
Historical price for 3140 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 209.45, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by -39750 which decreased total open position to 66500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 186.4, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 109000
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 197.5, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 110500
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 186.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 183.7, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 111750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 207.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112500
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 212, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 212, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 112250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 205.7, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 148.75, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 17750 which increased total open position to 112750
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 119.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 94250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 125.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 78000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 122.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 73500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 124.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 72750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 124.3, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 37250
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 152.65, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 20000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 147.5, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 25500
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 133.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 19250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 147, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 7000
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 150.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 159, 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 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 159, 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 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 159, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0