RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 2.2 | -0.15 | 7,38,250 | -48,250 | 7,07,500 | ||||
| 17 Sept | 2944.60 | 2.35 | -0.35 | 3,72,000 | -9,500 | 7,60,750 | ||||
| 16 Sept | 2942.70 | 2.7 | -0.35 | 6,76,000 | -40,500 | 7,70,250 | ||||
| 13 Sept | 2945.25 | 3.05 | -0.80 | 5,69,500 | 69,250 | 8,10,750 | ||||
| 12 Sept | 2959.60 | 3.85 | 0.70 | 6,51,750 | -15,000 | 7,44,250 | ||||
| 11 Sept | 2903.00 | 3.15 | -1.05 | 7,03,500 | -35,000 | 7,62,000 | ||||
| 10 Sept | 2923.05 | 4.2 | -0.50 | 7,65,250 | -1,30,000 | 7,97,000 | ||||
| 9 Sept | 2924.90 | 4.7 | -1.00 | 11,88,750 | -2,01,000 | 9,27,750 | ||||
| 6 Sept | 2929.65 | 5.7 | -4.85 | 12,13,750 | -10,250 | 11,35,000 | ||||
| 5 Sept | 2985.95 | 10.55 | -4.25 | 9,11,750 | -52,250 | 11,43,000 | ||||
| 4 Sept | 3029.10 | 14.8 | -0.90 | 14,19,250 | 4,38,500 | 11,92,750 | ||||
| 3 Sept | 3018.25 | 15.7 | -2.60 | 8,18,750 | -36,000 | 7,55,000 | ||||
| 2 Sept | 3032.50 | 18.3 | -4.00 | 20,26,750 | 96,500 | 7,91,250 | ||||
| 30 Aug | 3019.25 | 22.3 | -12.65 | 30,57,250 | 1,65,750 | 6,97,500 | ||||
| 29 Aug | 3041.85 | 34.95 | 7.25 | 34,25,000 | 3,21,750 | 5,31,250 | ||||
| 28 Aug | 2996.60 | 27.7 | 4.00 | 4,16,500 | 1,30,750 | 2,09,000 | ||||
| 27 Aug | 3000.90 | 23.7 | -5.60 | 1,11,500 | 56,500 | 78,250 | ||||
| 26 Aug | 3025.20 | 29.3 | -45.40 | 28,750 | 21,750 | 21,750 | ||||
| 23 Aug | 2999.95 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2996.25 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2997.35 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2991.90 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2976.80 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 2956.40 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 74.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 74.7 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 3180 expiring on 26SEP2024
Delta for 3180 CE is -
Historical price for 3180 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -48250 which decreased total open position to 707500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 760750
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 770250
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 3.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 69250 which increased total open position to 810750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 3.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 744250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 3.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 762000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 4.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 797000
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 4.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -201000 which decreased total open position to 927750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 5.7, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -10250 which decreased total open position to 1135000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 10.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -52250 which decreased total open position to 1143000
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 14.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 438500 which increased total open position to 1192750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 15.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 755000
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 18.3, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 96500 which increased total open position to 791250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 22.3, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 697500
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 34.95, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 531250
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 27.7, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 130750 which increased total open position to 209000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 23.7, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 56500 which increased total open position to 78250
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 29.3, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 21750
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 74.7, 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 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 74.7, 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 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 74.7, 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 74.7, 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 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 74.7, 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 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 74.7, 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 3180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 248 | -1.40 | 250 | 0 | 40,500 |
| 17 Sept | 2944.60 | 249.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2942.70 | 249.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2945.25 | 249.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2959.60 | 249.4 | 0.00 | 0 | -500 | 0 |
| 11 Sept | 2903.00 | 249.4 | -2.60 | 500 | 0 | 41,000 |
| 10 Sept | 2923.05 | 252 | 0.00 | 0 | -500 | 0 |
| 9 Sept | 2924.90 | 252 | 10.20 | 750 | 0 | 41,500 |
| 6 Sept | 2929.65 | 241.8 | 58.20 | 750 | -500 | 41,750 |
| 5 Sept | 2985.95 | 183.6 | 29.60 | 14,500 | 5,500 | 43,500 |
| 4 Sept | 3029.10 | 154 | -3.60 | 8,500 | 4,000 | 38,250 |
| 3 Sept | 3018.25 | 157.6 | 3.05 | 13,500 | 1,500 | 34,250 |
| 2 Sept | 3032.50 | 154.55 | -3.85 | 35,500 | -14,750 | 33,250 |
| 30 Aug | 3019.25 | 158.4 | 1.45 | 20,250 | 4,750 | 48,250 |
| 29 Aug | 3041.85 | 156.95 | -28.75 | 57,750 | 25,750 | 43,500 |
| 28 Aug | 2996.60 | 185.7 | 27.20 | 8,000 | 1,500 | 17,750 |
| 27 Aug | 3000.90 | 158.5 | 0.00 | 0 | 4,500 | 0 |
| 26 Aug | 3025.20 | 158.5 | -17.30 | 11,000 | 4,500 | 16,250 |
| 23 Aug | 2999.95 | 175.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2996.25 | 175.8 | 0.00 | 0 | 11,750 | 0 |
| 21 Aug | 2997.35 | 175.8 | -54.35 | 13,750 | 11,750 | 11,750 |
| 20 Aug | 2991.90 | 230.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 230.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 230.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 230.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 230.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 230.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 230.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 230.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 230.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 230.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 230.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 230.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 230.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 230.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 230.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 230.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 230.15 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3180 expiring on 26SEP2024
Delta for 3180 PE is -
Historical price for 3180 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 248, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 249.4, 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 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 249.4, 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 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 249.4, 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 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 249.4, 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 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 249.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 252, 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 252, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41500
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 241.8, which was 58.20 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 41750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 183.6, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 43500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 154, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 38250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 157.6, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 34250
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 154.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -14750 which decreased total open position to 33250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 158.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 48250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 156.95, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 25750 which increased total open position to 43500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 185.7, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 17750
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 158.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 158.5, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 16250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 175.8, 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 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 175.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 0
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 175.8, which was -54.35 lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 11750
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 230.15, 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 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 230.15, 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 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, 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 230.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0