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 | 86.7 | 41.50 | - | 62,60,500 | -1,24,000 | 5,89,500 | |||
| 4 Jul | 3108.05 | 45.2 | - | 14,45,250 | -11,250 | 7,13,500 | ||||
| 3 Jul | 3104.85 | 49.35 | - | 23,44,000 | 21,750 | 7,24,750 | ||||
| 2 Jul | 3130.35 | 59.9 | - | 18,73,250 | -16,750 | 6,98,000 | ||||
| 1 Jul | 3120.30 | 56.1 | - | 21,36,250 | 93,750 | 7,14,750 | ||||
| 28 Jun | 3130.80 | 68.15 | - | 62,82,750 | 3,71,750 | 6,21,000 | ||||
| 27 Jun | 3061.10 | 42.4 | - | 16,53,000 | 5,750 | 2,49,250 | ||||
| 26 Jun | 3028.05 | 38.5 | - | 6,72,000 | 1,71,000 | 2,42,000 | ||||
| 25 Jun | 2908.30 | 12.15 | - | 74,250 | 30,000 | 71,000 | ||||
| 24 Jun | 2882.95 | 10.85 | - | 66,750 | -4,750 | 41,250 | ||||
| 21 Jun | 2908.40 | 16.20 | - | 67,250 | 29,000 | 45,750 | ||||
| 20 Jun | 2947.40 | 20.85 | - | 28,000 | 12,250 | 16,500 | ||||
| 19 Jun | 2917.30 | 19.05 | - | 5,250 | 4,000 | 4,250 | ||||
| 18 Jun | 2962.05 | 25.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2955.10 | 25.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2930.50 | 25.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2926.65 | 25.40 | - | 0 | 250 | 0 | ||||
| 11 Jun | 2913.35 | 25.40 | - | 500 | 250 | 250 | ||||
| 10 Jun | 2942.80 | 75.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 75.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2863.20 | 75.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 2841.50 | 75.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2794.55 | 75.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 75.20 | - | 0 | 0 | 0 | ||||
| 31 May | 2860.80 | 75.20 | - | 0 | 0 | 0 | ||||
| 30 May | 2849.70 | 75.20 | - | 0 | 0 | 0 | ||||
| 29 May | 2881.55 | 75.20 | - | 0 | 0 | 0 | ||||
| 28 May | 2912.40 | 75.20 | - | 0 | 0 | 0 | ||||
| 27 May | 2932.50 | 75.20 | - | 0 | 0 | 0 | ||||
| 24 May | 2960.50 | 75.20 | - | 0 | 0 | 0 | ||||
| 23 May | 2972.10 | 75.20 | - | 0 | 0 | 0 | ||||
| 22 May | 2921.30 | 75.20 | - | 0 | 0 | 0 | ||||
| 21 May | 2872.25 | 75.20 | - | 0 | 0 | 0 | ||||
| 18 May | 2869.65 | 75.20 | - | 0 | 0 | 0 | ||||
| 17 May | 2871.40 | 75.20 | - | 0 | 0 | 0 | ||||
| 16 May | 2850.70 | 75.20 | - | 0 | 0 | 0 | ||||
| 15 May | 2832.55 | 75.20 | - | 0 | 0 | 0 | ||||
| 14 May | 2840.15 | 75.20 | - | 0 | 0 | 0 | ||||
| 13 May | 2805.40 | 75.20 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 3160 expiring on 25JUL2024
Delta for 3160 CE is -
Historical price for 3160 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 86.7, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by -124000 which decreased total open position to 589500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 45.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 713500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 724750
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 59.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -16750 which decreased total open position to 698000
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 56.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 714750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 68.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 371750 which increased total open position to 621000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 42.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 249250
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 242000
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 71000
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 41250
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 45750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 16500
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4250
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 25.40, 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 25.40, 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 25.40, 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 25.40, 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 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 75.20, 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 | 51 | -36.05 | - | 20,28,750 | 91,750 | 2,78,500 |
| 4 Jul | 3108.05 | 87.05 | - | 3,44,000 | 33,500 | 1,86,750 | |
| 3 Jul | 3104.85 | 83.05 | - | 9,42,500 | -18,000 | 1,53,250 | |
| 2 Jul | 3130.35 | 75.7 | - | 4,90,250 | -500 | 1,69,750 | |
| 1 Jul | 3120.30 | 81.8 | - | 8,62,000 | -30,000 | 1,70,250 | |
| 28 Jun | 3130.80 | 77.95 | - | 17,61,000 | 1,79,250 | 2,00,250 | |
| 27 Jun | 3061.10 | 128.45 | - | 62,000 | 13,250 | 21,000 | |
| 26 Jun | 3028.05 | 151.5 | - | 16,000 | 8,000 | 8,000 | |
| 25 Jun | 2908.30 | 258.2 | - | 0 | 0 | 0 | |
| 24 Jun | 2882.95 | 258.2 | - | 0 | 0 | 0 | |
| 21 Jun | 2908.40 | 258.20 | - | 0 | 0 | 0 | |
| 20 Jun | 2947.40 | 258.20 | - | 0 | 0 | 0 | |
| 19 Jun | 2917.30 | 258.20 | - | 0 | 0 | 0 | |
| 18 Jun | 2962.05 | 258.20 | - | 0 | 0 | 0 | |
| 14 Jun | 2955.10 | 258.20 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 258.20 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 258.20 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 258.20 | - | 0 | 0 | 0 | |
| 10 Jun | 2942.80 | 258.20 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 258.20 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 258.20 | - | 0 | 0 | 0 | |
| 5 Jun | 2841.50 | 258.20 | - | 0 | 0 | 0 | |
| 4 Jun | 2794.55 | 258.20 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 258.20 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 258.20 | - | 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 3160 expiring on 25JUL2024
Delta for 3160 PE is -
Historical price for 3160 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 51, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 91750 which increased total open position to 278500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 87.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 186750
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 83.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 153250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 75.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 169750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 81.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 170250
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 77.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 179250 which increased total open position to 200250
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 128.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 21000
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 151.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 258.2, 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 258.2, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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 258.20, 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