RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
17 Oct 2024 04:12 PM IST
| RELIANCE 3520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2712.85 | 0.55 | -0.10 | 11,000 | 3,000 | 1,66,250 | ||||
| 16 Oct | 2708.15 | 0.65 | -0.05 | 24,750 | -12,250 | 1,65,750 | ||||
| 15 Oct | 2688.05 | 0.7 | 0.10 | 35,500 | -15,000 | 1,78,000 | ||||
| 14 Oct | 2745.05 | 0.6 | -0.10 | 21,750 | 8,750 | 1,92,750 | ||||
| 11 Oct | 2744.20 | 0.7 | 0.00 | 29,500 | 3,250 | 1,83,750 | ||||
| 10 Oct | 2742.10 | 0.7 | -0.40 | 19,250 | 250 | 1,81,250 | ||||
| 9 Oct | 2749.20 | 1.1 | 0.00 | 43,000 | -9,500 | 1,80,750 | ||||
| 8 Oct | 2794.70 | 1.1 | -0.30 | 95,750 | 11,500 | 1,91,750 | ||||
| 7 Oct | 2741.45 | 1.4 | -0.20 | 1,09,500 | 20,750 | 1,79,750 | ||||
| 4 Oct | 2773.05 | 1.6 | 0.10 | 78,750 | 12,000 | 1,56,500 | ||||
| 3 Oct | 2813.95 | 1.5 | 0.00 | 1,24,000 | 4,500 | 1,45,250 | ||||
| 1 Oct | 2929.65 | 1.5 | -0.15 | 93,250 | 2,000 | 1,40,750 | ||||
| 30 Sept | 2953.15 | 1.65 | -0.60 | 1,36,500 | 25,250 | 1,38,750 | ||||
| 27 Sept | 3052.35 | 2.25 | 0.10 | 2,62,250 | 1,500 | 1,13,500 | ||||
| 26 Sept | 2995.90 | 2.15 | -0.35 | 1,21,500 | 32,500 | 1,12,250 | ||||
| 25 Sept | 2987.90 | 2.5 | 0.10 | 25,000 | 9,500 | 79,250 | ||||
| 24 Sept | 2978.75 | 2.4 | -0.15 | 22,500 | 8,500 | 70,000 | ||||
| 23 Sept | 2986.75 | 2.55 | -0.20 | 26,250 | 12,500 | 61,000 | ||||
| 20 Sept | 2971.85 | 2.75 | -0.50 | 8,250 | 1,250 | 48,500 | ||||
| 19 Sept | 2939.35 | 3.25 | 0.45 | 4,250 | 1,000 | 47,250 | ||||
| 18 Sept | 2926.90 | 2.8 | -0.65 | 22,750 | 13,750 | 46,500 | ||||
| 17 Sept | 2944.60 | 3.45 | 0.20 | 4,000 | 2,500 | 32,500 | ||||
| 16 Sept | 2942.70 | 3.25 | -0.75 | 14,750 | 5,750 | 29,250 | ||||
| 13 Sept | 2945.25 | 4 | -0.35 | 8,000 | 4,750 | 23,500 | ||||
|
|
||||||||||
| 12 Sept | 2959.60 | 4.35 | 1.10 | 5,250 | -750 | 18,750 | ||||
| 11 Sept | 2903.00 | 3.25 | 0.00 | 2,500 | 750 | 18,500 | ||||
| 10 Sept | 2923.05 | 3.25 | -1.30 | 750 | 0 | 17,750 | ||||
| 6 Sept | 2929.65 | 4.55 | -3.05 | 6,000 | 4,250 | 17,750 | ||||
| 5 Sept | 2985.95 | 7.6 | -0.95 | 6,500 | 2,500 | 13,500 | ||||
| 4 Sept | 3029.10 | 8.55 | -1.35 | 2,000 | 750 | 11,000 | ||||
| 3 Sept | 3018.25 | 9.9 | 0.40 | 2,000 | 250 | 10,250 | ||||
| 2 Sept | 3032.50 | 9.5 | -2.50 | 12,750 | 5,250 | 10,000 | ||||
| 30 Aug | 3019.25 | 12 | 12,500 | 4,500 | 4,500 | |||||
For Reliance Industries Ltd - strike price 3520 expiring on 31OCT2024
Delta for 3520 CE is -
Historical price for 3520 CE is as follows
On 17 Oct RELIANCE was trading at 2712.85. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 166250
On 16 Oct RELIANCE was trading at 2708.15. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 165750
On 15 Oct RELIANCE was trading at 2688.05. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 178000
On 14 Oct RELIANCE was trading at 2745.05. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 192750
On 11 Oct RELIANCE was trading at 2744.20. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 183750
On 10 Oct RELIANCE was trading at 2742.10. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 181250
On 9 Oct RELIANCE was trading at 2749.20. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 180750
On 8 Oct RELIANCE was trading at 2794.70. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 191750
On 7 Oct RELIANCE was trading at 2741.45. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 179750
On 4 Oct RELIANCE was trading at 2773.05. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 156500
On 3 Oct RELIANCE was trading at 2813.95. 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 4500 which increased total open position to 145250
On 1 Oct RELIANCE was trading at 2929.65. 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 2000 which increased total open position to 140750
On 30 Sept RELIANCE was trading at 2953.15. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 25250 which increased total open position to 138750
On 27 Sept RELIANCE was trading at 3052.35. The strike last trading price was 2.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 113500
On 26 Sept RELIANCE was trading at 2995.90. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 112250
On 25 Sept RELIANCE was trading at 2987.90. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 79250
On 24 Sept RELIANCE was trading at 2978.75. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 70000
On 23 Sept RELIANCE was trading at 2986.75. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 61000
On 20 Sept RELIANCE was trading at 2971.85. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 48500
On 19 Sept RELIANCE was trading at 2939.35. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 47250
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 46500
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 3.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 32500
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 29250
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 23500
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 4.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 18750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 3.25, 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 18500
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 3.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17750
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 4.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 17750
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 8.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 9.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 10250
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 9.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 10000
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
| RELIANCE 3520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2712.85 | 503.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2708.15 | 503.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 2688.05 | 503.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2745.05 | 503.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2744.20 | 503.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2742.10 | 503.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2749.20 | 503.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2794.70 | 503.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2741.45 | 503.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 2773.05 | 503.15 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 2813.95 | 503.15 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 2929.65 | 503.15 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 2953.15 | 503.15 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 3052.35 | 503.15 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2995.90 | 503.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2987.90 | 503.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2978.75 | 503.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2986.75 | 503.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2971.85 | 503.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2939.35 | 503.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2926.90 | 503.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2944.60 | 503.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2942.70 | 503.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2945.25 | 503.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2959.60 | 503.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2903.00 | 503.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2923.05 | 503.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.65 | 503.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2985.95 | 503.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3029.10 | 503.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3018.25 | 503.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3032.50 | 503.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3019.25 | 503.15 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3520 expiring on 31OCT2024
Delta for 3520 PE is -
Historical price for 3520 PE is as follows
On 17 Oct RELIANCE was trading at 2712.85. The strike last trading price was 503.15, 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 Oct RELIANCE was trading at 2708.15. The strike last trading price was 503.15, 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 15 Oct RELIANCE was trading at 2688.05. The strike last trading price was 503.15, 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 Oct RELIANCE was trading at 2745.05. The strike last trading price was 503.15, 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 11 Oct RELIANCE was trading at 2744.20. The strike last trading price was 503.15, 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 10 Oct RELIANCE was trading at 2742.10. The strike last trading price was 503.15, 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 Oct RELIANCE was trading at 2749.20. The strike last trading price was 503.15, 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 Oct RELIANCE was trading at 2794.70. The strike last trading price was 503.15, 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 Oct RELIANCE was trading at 2741.45. The strike last trading price was 503.15, 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 4 Oct RELIANCE was trading at 2773.05. The strike last trading price was 503.15, 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 3 Oct RELIANCE was trading at 2813.95. The strike last trading price was 503.15, 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 Oct RELIANCE was trading at 2929.65. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2953.15. The strike last trading price was 503.15, 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 27 Sept RELIANCE was trading at 3052.35. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2995.90. The strike last trading price was 503.15, 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 25 Sept RELIANCE was trading at 2987.90. The strike last trading price was 503.15, 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 24 Sept RELIANCE was trading at 2978.75. The strike last trading price was 503.15, 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 23 Sept RELIANCE was trading at 2986.75. The strike last trading price was 503.15, 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 20 Sept RELIANCE was trading at 2971.85. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2939.35. The strike last trading price was 503.15, 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 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 503.15, 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 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2942.70. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2945.25. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2959.60. The strike last trading price was 503.15, 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 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 503.15, 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 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2929.65. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 2985.95. The strike last trading price was 503.15, 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 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 503.15, 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 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 503.15, 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 Sept RELIANCE was trading at 3032.50. The strike last trading price was 503.15, 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 Aug RELIANCE was trading at 3019.25. The strike last trading price was 503.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
