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 | 56 | 30.65 | - | 22,11,500 | 68,750 | 4,17,250 | |||
|
|
||||||||||
| 4 Jul | 3108.05 | 25.35 | - | 4,49,500 | 6,250 | 3,48,500 | ||||
| 3 Jul | 3104.85 | 28.35 | - | 11,54,750 | 30,250 | 3,42,250 | ||||
| 2 Jul | 3130.35 | 35.65 | - | 8,46,500 | -12,250 | 3,12,250 | ||||
| 1 Jul | 3120.30 | 34.1 | - | 8,67,500 | 63,500 | 3,24,500 | ||||
| 28 Jun | 3130.80 | 43.55 | - | 24,43,000 | 1,23,500 | 2,61,000 | ||||
| 27 Jun | 3061.10 | 27.2 | - | 6,93,000 | 58,250 | 1,37,500 | ||||
| 26 Jun | 3028.05 | 25.05 | - | 2,96,250 | 53,500 | 80,000 | ||||
| 25 Jun | 2908.30 | 7.8 | - | 9,500 | 7,750 | 26,500 | ||||
| 24 Jun | 2882.95 | 6.7 | - | 8,750 | 6,750 | 18,750 | ||||
| 21 Jun | 2908.40 | 10.30 | - | 12,250 | 11,250 | 11,750 | ||||
| 20 Jun | 2947.40 | 10.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 2917.30 | 10.65 | - | 1,000 | 0 | 250 | ||||
| 18 Jun | 2962.05 | 23.00 | - | 500 | 0 | 250 | ||||
| 14 Jun | 2955.10 | 12.50 | - | 1,250 | -500 | 250 | ||||
| 13 Jun | 2930.50 | 16.35 | - | 250 | 0 | 500 | ||||
| 12 Jun | 2926.65 | 16.15 | - | 750 | 250 | 250 | ||||
| 11 Jun | 2913.35 | 17.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2942.80 | 17.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2939.90 | 17.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2863.20 | 17.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 2841.50 | 17.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2794.55 | 17.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3020.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 2860.80 | 0.00 | - | 0 | 0 | 0 | ||||
For RELIANCE INDUSTRIES LTD - strike price 3220 expiring on 25JUL2024
Delta for 3220 CE is -
Historical price for 3220 CE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 56, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 417250
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 348500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 342250
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 312250
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 34.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 63500 which increased total open position to 324500
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 43.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 261000
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 27.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 58250 which increased total open position to 137500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 53500 which increased total open position to 80000
On 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 26500
On 24 Jun RELIANCE was trading at 2882.95. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 18750
On 21 Jun RELIANCE was trading at 2908.40. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11750
On 20 Jun RELIANCE was trading at 2947.40. The strike last trading price was 10.65, 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 10.65, 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 18 Jun RELIANCE was trading at 2962.05. The strike last trading price was 23.00, 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 14 Jun RELIANCE was trading at 2955.10. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 250
On 13 Jun RELIANCE was trading at 2930.50. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 12 Jun RELIANCE was trading at 2926.65. The strike last trading price was 16.15, 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 11 Jun RELIANCE was trading at 2913.35. The strike last trading price was 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 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 31 May RELIANCE was trading at 2860.80. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3177.25 | 80.4 | -46.75 | - | 1,03,750 | -7,000 | 53,500 |
| 4 Jul | 3108.05 | 127.15 | - | 10,500 | -2,000 | 60,500 | |
| 3 Jul | 3104.85 | 122.25 | - | 69,750 | 6,500 | 62,500 | |
| 2 Jul | 3130.35 | 111.55 | - | 81,750 | 5,000 | 56,750 | |
| 1 Jul | 3120.30 | 119.65 | - | 1,05,000 | 6,250 | 51,750 | |
| 28 Jun | 3130.80 | 113.2 | - | 71,500 | 25,000 | 45,500 | |
| 27 Jun | 3061.10 | 171.4 | - | 29,750 | 20,500 | 20,500 | |
| 26 Jun | 3028.05 | 351.95 | - | 0 | 0 | 0 | |
| 25 Jun | 2908.30 | 351.95 | - | 0 | 0 | 0 | |
| 24 Jun | 2882.95 | 351.95 | - | 0 | 0 | 0 | |
| 21 Jun | 2908.40 | 351.95 | - | 0 | 0 | 0 | |
| 20 Jun | 2947.40 | 351.95 | - | 0 | 0 | 0 | |
| 19 Jun | 2917.30 | 351.95 | - | 0 | 0 | 0 | |
| 18 Jun | 2962.05 | 351.95 | - | 0 | 0 | 0 | |
| 14 Jun | 2955.10 | 351.95 | - | 0 | 0 | 0 | |
| 13 Jun | 2930.50 | 351.95 | - | 0 | 0 | 0 | |
| 12 Jun | 2926.65 | 351.95 | - | 0 | 0 | 0 | |
| 11 Jun | 2913.35 | 351.95 | - | 0 | 0 | 0 | |
| 10 Jun | 2942.80 | 351.95 | - | 0 | 0 | 0 | |
| 7 Jun | 2939.90 | 351.95 | - | 0 | 0 | 0 | |
| 6 Jun | 2863.20 | 351.95 | - | 0 | 0 | 0 | |
| 5 Jun | 2841.50 | 351.95 | - | 0 | 0 | 0 | |
| 4 Jun | 2794.55 | 351.95 | - | 0 | 0 | 0 | |
| 3 Jun | 3020.65 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 2860.80 | 0.00 | - | 0 | 0 | 0 | |
For RELIANCE INDUSTRIES LTD - strike price 3220 expiring on 25JUL2024
Delta for 3220 PE is -
Historical price for 3220 PE is as follows
On 5 Jul RELIANCE was trading at 3177.25. The strike last trading price was 80.4, which was -46.75 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 53500
On 4 Jul RELIANCE was trading at 3108.05. The strike last trading price was 127.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 60500
On 3 Jul RELIANCE was trading at 3104.85. The strike last trading price was 122.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 62500
On 2 Jul RELIANCE was trading at 3130.35. The strike last trading price was 111.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 56750
On 1 Jul RELIANCE was trading at 3120.30. The strike last trading price was 119.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 51750
On 28 Jun RELIANCE was trading at 3130.80. The strike last trading price was 113.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 45500
On 27 Jun RELIANCE was trading at 3061.10. The strike last trading price was 171.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 20500
On 26 Jun RELIANCE was trading at 3028.05. The strike last trading price was 351.95, 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 25 Jun RELIANCE was trading at 2908.30. The strike last trading price was 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 351.95, 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 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 31 May RELIANCE was trading at 2860.80. 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