RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 1.5 | 0.00 | 2,92,000 | 250 | 4,76,000 | ||||
| 17 Sept | 2944.60 | 1.5 | -0.15 | 1,21,250 | 12,250 | 4,76,500 | ||||
| 16 Sept | 2942.70 | 1.65 | -0.35 | 3,30,250 | -49,500 | 4,66,500 | ||||
| 13 Sept | 2945.25 | 2 | -0.35 | 2,58,500 | -4,250 | 5,16,250 | ||||
| 12 Sept | 2959.60 | 2.35 | 0.20 | 4,30,500 | 74,000 | 5,21,250 | ||||
| 11 Sept | 2903.00 | 2.15 | -0.50 | 2,21,750 | -17,000 | 4,47,250 | ||||
| 10 Sept | 2923.05 | 2.65 | -0.50 | 2,08,500 | -9,500 | 4,64,500 | ||||
| 9 Sept | 2924.90 | 3.15 | -0.40 | 3,49,000 | -76,250 | 4,74,750 | ||||
| 6 Sept | 2929.65 | 3.55 | -2.20 | 10,76,500 | 1,03,000 | 5,52,250 | ||||
| 5 Sept | 2985.95 | 5.75 | -2.00 | 5,06,750 | 56,250 | 4,45,750 | ||||
| 4 Sept | 3029.10 | 7.75 | -0.25 | 4,19,750 | -42,750 | 3,93,250 | ||||
| 3 Sept | 3018.25 | 8 | -1.45 | 3,77,500 | -12,750 | 4,37,500 | ||||
|
|
||||||||||
| 2 Sept | 3032.50 | 9.45 | -2.75 | 6,08,250 | 80,000 | 4,55,000 | ||||
| 30 Aug | 3019.25 | 12.2 | -7.80 | 10,97,250 | 1,90,000 | 3,78,250 | ||||
| 29 Aug | 3041.85 | 20 | 4.40 | 11,05,250 | 85,000 | 1,85,750 | ||||
| 28 Aug | 2996.60 | 15.6 | 3.25 | 1,82,250 | 28,250 | 1,00,500 | ||||
| 27 Aug | 3000.90 | 12.35 | -3.40 | 1,00,750 | 21,750 | 72,000 | ||||
| 26 Aug | 3025.20 | 15.75 | 3.05 | 81,750 | 31,000 | 50,500 | ||||
| 23 Aug | 2999.95 | 12.7 | 1.90 | 12,750 | 5,500 | 19,250 | ||||
| 22 Aug | 2996.25 | 10.8 | -1.75 | 6,750 | 1,500 | 13,250 | ||||
| 21 Aug | 2997.35 | 12.55 | 0.55 | 3,750 | 1,250 | 11,500 | ||||
| 20 Aug | 2991.90 | 12 | 1.50 | 8,250 | 2,750 | 9,750 | ||||
| 19 Aug | 2976.80 | 10.5 | -43.00 | 9,250 | 7,000 | 7,000 | ||||
| 16 Aug | 2956.40 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2923.70 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2927.25 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2921.25 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2948.60 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2898.25 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2929.65 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2912.10 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2894.65 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2998.65 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3030.60 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3010.85 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3026.30 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3040.20 | 53.5 | 53.50 | 0 | 0 | 0 | ||||
| 26 Jul | 3018.05 | 0 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 3260 expiring on 26SEP2024
Delta for 3260 CE is -
Historical price for 3260 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 1.5, 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 476000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 476500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 466500
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 516250
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 521250
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 447250
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 464500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 3.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -76250 which decreased total open position to 474750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 3.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 103000 which increased total open position to 552250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 5.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 445750
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -42750 which decreased total open position to 393250
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 437500
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 9.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 455000
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 12.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 378250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 20, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 185750
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 15.6, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 28250 which increased total open position to 100500
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 12.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 72000
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 15.75, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 50500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 12.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 19250
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 10.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13250
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 12.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11500
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 12, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 9750
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 10.5, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, 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 53.5, which was 53.50 higher 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 0, 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 3260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 329.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2944.60 | 329.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2942.70 | 329.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2945.25 | 329.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2959.60 | 329.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2903.00 | 329.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2923.05 | 329.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2924.90 | 329.5 | 0.00 | 0 | -9,000 | 0 |
| 6 Sept | 2929.65 | 329.5 | 71.20 | 12,250 | -7,750 | 10,250 |
| 5 Sept | 2985.95 | 258.3 | 40.05 | 1,250 | 0 | 19,250 |
| 4 Sept | 3029.10 | 218.25 | 2.00 | 500 | 250 | 19,000 |
| 3 Sept | 3018.25 | 216.25 | 0.00 | 0 | 750 | 0 |
| 2 Sept | 3032.50 | 216.25 | -11.70 | 8,000 | 250 | 18,250 |
| 30 Aug | 3019.25 | 227.95 | 8.50 | 4,750 | 3,250 | 17,750 |
| 29 Aug | 3041.85 | 219.45 | -37.10 | 2,750 | 250 | 14,500 |
| 28 Aug | 2996.60 | 256.55 | 11.55 | 2,000 | 1,500 | 14,250 |
| 27 Aug | 3000.90 | 245 | 15.60 | 9,750 | 8,000 | 12,250 |
| 26 Aug | 3025.20 | 229.4 | -58.55 | 4,500 | 3,750 | 3,750 |
| 23 Aug | 2999.95 | 287.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2996.25 | 287.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2997.35 | 287.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 287.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 287.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 287.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 287.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 287.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 287.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 287.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 287.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 287.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 287.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 287.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 287.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 287.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 287.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 287.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 287.95 | 287.95 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 0 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3260 expiring on 26SEP2024
Delta for 3260 PE is -
Historical price for 3260 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 329.5, 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 329.5, 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 329.5, 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 329.5, 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 329.5, 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 329.5, 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 329.5, 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 329.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 329.5, which was 71.20 higher than the previous day. The implied volatity was -, the open interest changed by -7750 which decreased total open position to 10250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 258.3, which was 40.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 218.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 19000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 216.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 216.25, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 18250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 227.95, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 17750
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 219.45, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 14500
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 256.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 14250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 245, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12250
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 229.4, which was -58.55 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, 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 287.95, which was 287.95 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0