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 | 65 | 34.10 | - | 1,54,06,000 | -1,31,000 | 37,29,250 | |||
| 4 Jul | 3108.05 | 30.9 | - | 39,95,250 | -41,750 | 38,60,250 | ||||
| 3 Jul | 3104.85 | 34.25 | - | 67,66,000 | -1,250 | 39,02,000 | ||||
| 2 Jul | 3130.35 | 42.6 | - | 44,66,250 | 28,000 | 39,25,500 | ||||
| 1 Jul | 3120.30 | 40.5 | - | 54,70,500 | 2,49,500 | 38,97,500 | ||||
| 28 Jun | 3130.80 | 50.75 | - | 1,89,96,750 | 16,11,000 | 36,48,000 | ||||
| 27 Jun | 3061.10 | 32 | - | 78,78,000 | 5,06,750 | 20,37,000 | ||||
| 26 Jun | 3028.05 | 29.15 | - | 56,99,000 | 8,94,000 | 15,34,500 | ||||
|
|
||||||||||
| 25 Jun | 2908.30 | 9.4 | - | 2,87,750 | 17,000 | 6,40,500 | ||||
| 24 Jun | 2882.95 | 8.75 | - | 3,57,500 | 74,250 | 6,22,000 | ||||
| 21 Jun | 2908.40 | 11.55 | - | 8,67,000 | 1,35,750 | 5,47,500 | ||||
| 20 Jun | 2947.40 | 15.40 | - | 6,17,750 | 1,00,000 | 4,11,750 | ||||
| 19 Jun | 2917.30 | 11.65 | - | 3,94,000 | 67,750 | 3,11,750 | ||||
| 18 Jun | 2962.05 | 13.95 | - | 2,55,500 | 49,750 | 2,44,250 | ||||
| 14 Jun | 2955.10 | 15.20 | - | 1,02,000 | 16,500 | 1,94,500 | ||||
| 13 Jun | 2930.50 | 15.15 | - | 72,250 | 14,250 | 1,76,500 | ||||
| 12 Jun | 2926.65 | 18.80 | - | 51,000 | 11,000 | 1,61,750 | ||||
| 11 Jun | 2913.35 | 18.75 | - | 82,500 | 19,000 | 1,50,750 | ||||
| 10 Jun | 2942.80 | 22.80 | - | 97,500 | 4,250 | 1,31,500 | ||||
| 7 Jun | 2939.90 | 23.50 | - | 83,500 | -5,250 | 1,27,000 | ||||
| 6 Jun | 2863.20 | 18.95 | - | 1,18,750 | -17,500 | 1,32,250 | ||||
| 5 Jun | 2841.50 | 21.45 | - | 1,91,000 | 46,750 | 1,49,750 | ||||
| 4 Jun | 2794.55 | 29.70 | - | 1,03,000 | -500 | 1,03,000 | ||||
| 3 Jun | 3020.65 | 68.00 | - | 1,38,000 | 34,750 | 1,03,500 | ||||
| 31 May | 2860.80 | 32.45 | - | 56,250 | 27,250 | 68,750 | ||||
| 30 May | 2849.70 | 38.90 | - | 24,000 | 13,500 | 41,500 | ||||
| 29 May | 2881.55 | 48.15 | - | 14,250 | -1,750 | 28,000 | ||||
| 28 May | 2912.40 | 54.35 | - | 15,750 | -8,000 | 29,500 | ||||
| 27 May | 2932.50 | 58.50 | - | 12,000 | 4,500 | 36,250 | ||||
| 24 May | 2960.50 | 70.35 | - | 10,000 | 4,250 | 31,750 | ||||
| 23 May | 2972.10 | 75.35 | - | 16,250 | 11,750 | 27,500 | ||||
| 22 May | 2921.30 | 61.20 | - | 7,250 | 4,000 | 15,500 | ||||
| 21 May | 2872.25 | 46.80 | - | 3,750 | 2,000 | 11,500 | ||||
| 18 May | 2869.65 | 47.05 | - | 3,250 | 2,500 | 9,000 | ||||
| 17 May | 2871.40 | 43.00 | - | 1,750 | 250 | 6,500 | ||||
| 16 May | 2850.70 | 45.70 | - | 250 | 0 | 6,250 | ||||
| 15 May | 2832.55 | 47.65 | - | 2,250 | 500 | 5,000 | ||||
| 14 May | 2840.15 | 41.00 | - | 2,250 | 2,250 | 4,750 | ||||
| 13 May | 2805.40 | 40.00 | - | 250 | 0 | 2,500 | ||||
For RELIANCE INDUSTRIES LTD - strike price 3200 expiring on 25JUL2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 65, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by -131000 which decreased total open position to 3729250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 30.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -41750 which decreased total open position to 3860250
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 3902000
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 42.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 3925500
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 249500 which increased total open position to 3897500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 50.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1611000 which increased total open position to 3648000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 506750 which increased total open position to 2037000
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 894000 which increased total open position to 1534500
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 640500
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 622000
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 135750 which increased total open position to 547500
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 411750
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 67750 which increased total open position to 311750
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 49750 which increased total open position to 244250
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 194500
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 176500
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 161750
On 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 150750
On 10 Jun RELIANCE was trading at 2942.80. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 131500
On 7 Jun RELIANCE was trading at 2939.90. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 127000
On 6 Jun RELIANCE was trading at 2863.20. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 132250
On 5 Jun RELIANCE was trading at 2841.50. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 149750
On 4 Jun RELIANCE was trading at 2794.55. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 103000
On 3 Jun RELIANCE was trading at 3020.65. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34750 which increased total open position to 103500
On 31 May RELIANCE was trading at 2860.80. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27250 which increased total open position to 68750
On 30 May RELIANCE was trading at 2849.70. The strike last trading price was 38.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 41500
On 29 May RELIANCE was trading at 2881.55. The strike last trading price was 48.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 28000
On 28 May RELIANCE was trading at 2912.40. The strike last trading price was 54.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 29500
On 27 May RELIANCE was trading at 2932.50. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 36250
On 24 May RELIANCE was trading at 2960.50. The strike last trading price was 70.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 31750
On 23 May RELIANCE was trading at 2972.10. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 27500
On 22 May RELIANCE was trading at 2921.30. The strike last trading price was 61.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 15500
On 21 May RELIANCE was trading at 2872.25. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 11500
On 18 May RELIANCE was trading at 2869.65. The strike last trading price was 47.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9000
On 17 May RELIANCE was trading at 2871.40. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6500
On 16 May RELIANCE was trading at 2850.70. The strike last trading price was 45.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 15 May RELIANCE was trading at 2832.55. The strike last trading price was 47.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5000
On 14 May RELIANCE was trading at 2840.15. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4750
On 13 May RELIANCE was trading at 2805.40. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 70 | -41.00 | - | 16,20,000 | 3,37,250 | 7,29,500 |
| 4 Jul | 3108.05 | 111 | - | 3,25,250 | 30,750 | 3,92,250 | |
| 3 Jul | 3104.85 | 107.85 | - | 5,55,250 | -83,000 | 3,61,500 | |
| 2 Jul | 3130.35 | 98.6 | - | 3,32,750 | 11,500 | 4,43,250 | |
| 1 Jul | 3120.30 | 105.55 | - | 5,67,250 | -48,250 | 4,31,750 | |
| 28 Jun | 3130.80 | 100.55 | - | 14,33,500 | 3,68,250 | 4,80,000 | |
| 27 Jun | 3061.10 | 160.5 | - | 2,47,250 | 11,500 | 1,11,750 | |
| 26 Jun | 3028.05 | 183.4 | - | 1,50,500 | 33,250 | 1,00,250 | |
| 25 Jun | 2908.30 | 282.5 | - | 18,250 | 15,500 | 67,000 | |
| 24 Jun | 2882.95 | 300 | - | 32,750 | 2,750 | 51,500 | |
| 21 Jun | 2908.40 | 277.00 | - | 31,500 | 19,500 | 49,750 | |
| 20 Jun | 2947.40 | 243.30 | - | 14,500 | 5,500 | 29,750 | |
| 19 Jun | 2917.30 | 273.05 | - | 23,500 | 21,000 | 24,250 | |
| 18 Jun | 2962.05 | 233.00 | - | 4,000 | 3,000 | 3,000 | |
| 14 Jun | 2955.10 | 286.70 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 286.70 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 286.70 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 286.70 | - | 0 | 0 | 0 | |
| 10 Jun | 2942.80 | 286.70 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 286.70 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 286.70 | - | 0 | 0 | 0 | |
| 5 Jun | 2841.50 | 286.70 | - | 0 | 0 | 0 | |
| 4 Jun | 2794.55 | 286.70 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 286.70 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 286.70 | - | 0 | 0 | 0 | |
| 30 May | 2849.70 | 286.70 | - | 0 | 0 | 0 | |
| 29 May | 2881.55 | 286.70 | - | 0 | 0 | 0 | |
| 28 May | 2912.40 | 286.70 | - | 0 | 0 | 0 | |
| 27 May | 2932.50 | 286.70 | - | 0 | 0 | 0 | |
| 24 May | 2960.50 | 286.70 | - | 0 | 0 | 0 | |
| 23 May | 2972.10 | 286.70 | - | 0 | 0 | 0 | |
| 22 May | 2921.30 | 286.70 | - | 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 3200 expiring on 25JUL2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 70, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 337250 which increased total open position to 729500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 392250
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 107.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -83000 which decreased total open position to 361500
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 98.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 443250
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 105.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -48250 which decreased total open position to 431750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 368250 which increased total open position to 480000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 160.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 111750
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 183.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 100250
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 282.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 67000
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 300, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 51500
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 277.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 49750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 243.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 29750
On 19 Jun RELIANCE was trading at 2917.30. The strike last trading price was 273.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 24250
On 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 233.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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 286.70, 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