RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 1.9 | -0.05 | 6,72,250 | -28,500 | 4,08,500 | ||||
| 17 Sept | 2944.60 | 1.95 | -0.15 | 2,08,500 | -12,750 | 4,41,500 | ||||
| 16 Sept | 2942.70 | 2.1 | -0.30 | 4,71,750 | -58,500 | 4,54,750 | ||||
| 13 Sept | 2945.25 | 2.4 | -0.55 | 7,09,250 | -64,250 | 5,14,000 | ||||
| 12 Sept | 2959.60 | 2.95 | 0.35 | 7,40,250 | 82,500 | 5,68,500 | ||||
| 11 Sept | 2903.00 | 2.6 | -0.75 | 4,43,500 | -3,000 | 4,88,250 | ||||
| 10 Sept | 2923.05 | 3.35 | -0.55 | 4,26,750 | -500 | 4,91,750 | ||||
| 9 Sept | 2924.90 | 3.9 | -0.60 | 8,21,000 | -1,53,500 | 4,92,750 | ||||
| 6 Sept | 2929.65 | 4.5 | -3.20 | 7,99,750 | -43,500 | 6,48,250 | ||||
| 5 Sept | 2985.95 | 7.7 | -3.00 | 8,43,250 | 28,000 | 7,01,750 | ||||
| 4 Sept | 3029.10 | 10.7 | -0.60 | 5,30,750 | 49,000 | 6,74,750 | ||||
| 3 Sept | 3018.25 | 11.3 | -1.95 | 3,24,750 | 16,750 | 6,25,750 | ||||
| 2 Sept | 3032.50 | 13.25 | -3.25 | 6,92,750 | 1,05,750 | 6,08,500 | ||||
| 30 Aug | 3019.25 | 16.5 | -9.50 | 12,26,000 | 1,19,500 | 5,06,500 | ||||
| 29 Aug | 3041.85 | 26 | 5.15 | 23,57,000 | 3,04,000 | 3,85,750 | ||||
| 28 Aug | 2996.60 | 20.85 | 3.80 | 1,56,250 | 7,000 | 81,250 | ||||
| 27 Aug | 3000.90 | 17.05 | -4.50 | 1,01,750 | 33,250 | 73,250 | ||||
|
|
||||||||||
| 26 Aug | 3025.20 | 21.55 | 4.25 | 89,250 | 26,750 | 39,250 | ||||
| 23 Aug | 2999.95 | 17.3 | -0.35 | 26,250 | 9,250 | 13,500 | ||||
| 22 Aug | 2996.25 | 17.65 | 0.00 | 0 | 250 | 0 | ||||
| 21 Aug | 2997.35 | 17.65 | 0.25 | 1,000 | 500 | 4,500 | ||||
| 20 Aug | 2991.90 | 17.4 | -45.90 | 4,500 | 3,750 | 3,750 | ||||
| 19 Aug | 2976.80 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2956.40 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 63.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 63.3 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 3220 expiring on 26SEP2024
Delta for 3220 CE is -
Historical price for 3220 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 408500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 441500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 454750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -64250 which decreased total open position to 514000
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 568500
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 488250
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 3.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 491750
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -153500 which decreased total open position to 492750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 4.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 648250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 7.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 701750
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 10.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 674750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 11.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 625750
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 13.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 105750 which increased total open position to 608500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 16.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 119500 which increased total open position to 506500
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 26, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 304000 which increased total open position to 385750
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 20.85, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 81250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 17.05, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 73250
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 21.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 26750 which increased total open position to 39250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 17.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 13500
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 17.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4500
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 17.4, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 3220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 269.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2944.60 | 269.85 | 0.00 | 0 | -250 | 0 |
| 16 Sept | 2942.70 | 269.85 | -21.55 | 500 | 0 | 95,750 |
| 13 Sept | 2945.25 | 291.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2959.60 | 291.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2903.00 | 291.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2923.05 | 291.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2924.90 | 291.4 | 14.50 | 500 | 0 | 95,750 |
| 6 Sept | 2929.65 | 276.9 | 56.05 | 4,750 | -4,250 | 96,000 |
| 5 Sept | 2985.95 | 220.85 | 32.95 | 7,500 | 1,000 | 1,00,500 |
| 4 Sept | 3029.10 | 187.9 | 5.55 | 10,000 | -4,000 | 99,750 |
| 3 Sept | 3018.25 | 182.35 | -7.15 | 250 | 0 | 1,03,500 |
| 2 Sept | 3032.50 | 189.5 | -1.65 | 44,750 | -31,500 | 1,03,500 |
| 30 Aug | 3019.25 | 191.15 | 6.05 | 15,250 | 2,000 | 1,35,000 |
| 29 Aug | 3041.85 | 185.1 | -33.70 | 1,95,500 | 1,28,000 | 1,33,000 |
| 28 Aug | 2996.60 | 218.8 | 10.90 | 1,500 | 1,000 | 5,000 |
| 27 Aug | 3000.90 | 207.9 | 19.20 | 1,750 | 1,250 | 4,000 |
| 26 Aug | 3025.20 | 188.7 | -31.65 | 2,750 | 2,000 | 2,250 |
| 23 Aug | 2999.95 | 220.35 | 0.00 | 0 | 250 | 0 |
| 22 Aug | 2996.25 | 220.35 | -37.90 | 250 | 0 | 0 |
| 21 Aug | 2997.35 | 258.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 258.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 258.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 258.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 258.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 258.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 258.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 258.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 258.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 258.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 258.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 258.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 258.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 258.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 258.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 258.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 258.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 258.25 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3220 expiring on 26SEP2024
Delta for 3220 PE is -
Historical price for 3220 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 269.85, 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 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 269.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 269.85, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95750
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 291.4, 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 291.4, 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 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 291.4, 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 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 291.4, 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 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 291.4, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 276.9, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 96000
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 220.85, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 100500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 187.9, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 99750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 182.35, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 189.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 103500
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 191.15, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 135000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 185.1, which was -33.70 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 133000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 218.8, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 207.9, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 4000
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 188.7, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2250
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 220.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 220.35, which was -37.90 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, 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 258.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0