RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
06 Sep 2024 04:12 PM IST
| RELIANCE 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.65 | 1.4 | 0.05 | 2,50,000 | -37,750 | 4,33,500 | ||||
| 5 Sept | 2985.95 | 1.35 | -0.10 | 2,50,250 | 13,500 | 4,76,500 | ||||
| 4 Sept | 3029.10 | 1.45 | 0.05 | 3,55,250 | -85,250 | 4,63,000 | ||||
| 3 Sept | 3018.25 | 1.4 | -0.15 | 2,16,250 | -3,250 | 5,48,250 | ||||
| 2 Sept | 3032.50 | 1.55 | -0.45 | 4,83,250 | 33,500 | 5,51,250 | ||||
|
|
||||||||||
| 30 Aug | 3019.25 | 2 | -1.00 | 8,49,250 | 1,48,500 | 5,17,250 | ||||
| 29 Aug | 3041.85 | 3 | 0.70 | 8,46,250 | 2,44,500 | 3,47,000 | ||||
| 28 Aug | 2996.60 | 2.3 | 0.50 | 48,000 | 22,750 | 1,01,500 | ||||
| 27 Aug | 3000.90 | 1.8 | -0.20 | 23,750 | 5,250 | 78,750 | ||||
| 26 Aug | 3025.20 | 2 | -0.80 | 56,250 | 25,500 | 73,500 | ||||
| 23 Aug | 2999.95 | 2.8 | -0.10 | 6,750 | 5,250 | 47,750 | ||||
| 22 Aug | 2996.25 | 2.9 | -0.45 | 4,000 | 3,250 | 42,250 | ||||
| 21 Aug | 2997.35 | 3.35 | 0.65 | 3,250 | -250 | 38,750 | ||||
| 20 Aug | 2991.90 | 2.7 | 0.00 | 6,250 | 6,000 | 38,750 | ||||
| 19 Aug | 2976.80 | 2.7 | 0.35 | 5,250 | 2,250 | 32,500 | ||||
| 16 Aug | 2956.40 | 2.35 | -0.90 | 5,000 | 2,000 | 30,250 | ||||
| 14 Aug | 2923.70 | 3.25 | -0.25 | 750 | 500 | 28,000 | ||||
| 13 Aug | 2927.25 | 3.5 | -0.50 | 1,750 | 0 | 26,500 | ||||
| 12 Aug | 2921.25 | 4 | -0.65 | 5,500 | 1,000 | 26,500 | ||||
| 9 Aug | 2948.60 | 4.65 | -0.35 | 8,000 | 500 | 25,500 | ||||
| 8 Aug | 2898.25 | 5 | -0.50 | 3,750 | 750 | 24,000 | ||||
| 7 Aug | 2929.65 | 5.5 | -0.15 | 7,000 | 0 | 23,250 | ||||
| 6 Aug | 2912.10 | 5.65 | 0.60 | 2,750 | 1,000 | 23,250 | ||||
| 5 Aug | 2894.65 | 5.05 | -0.10 | 7,000 | 500 | 22,500 | ||||
| 2 Aug | 2998.65 | 5.15 | -1.30 | 8,750 | 6,250 | 22,000 | ||||
| 1 Aug | 3030.60 | 6.45 | 0.40 | 5,000 | 4,250 | 15,750 | ||||
| 31 Jul | 3010.85 | 6.05 | -1.05 | 2,000 | 250 | 11,500 | ||||
| 30 Jul | 3026.30 | 7.1 | 1.10 | 12,250 | 9,000 | 11,000 | ||||
| 29 Jul | 3040.20 | 6 | 0.00 | 1,750 | 1,500 | 2,000 | ||||
| 26 Jul | 3018.05 | 6 | -28.45 | 1,750 | 500 | 500 | ||||
| 22 Jul | 3001.35 | 34.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 3173.35 | 34.45 | 0 | 0 | 0 | |||||
For Reliance Industries Ltd - strike price 3600 expiring on 26SEP2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -37750 which decreased total open position to 433500
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 476500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -85250 which decreased total open position to 463000
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 548250
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 551250
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 517250
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 244500 which increased total open position to 347000
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 2.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 101500
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 78750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 73500
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 47750
On 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 42250
On 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 3.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 38750
On 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38750
On 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 32500
On 16 Aug RELIANCE was trading at 2956.40. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30250
On 14 Aug RELIANCE was trading at 2923.70. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 28000
On 13 Aug RELIANCE was trading at 2927.25. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 12 Aug RELIANCE was trading at 2921.25. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 26500
On 9 Aug RELIANCE was trading at 2948.60. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 25500
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 24000
On 7 Aug RELIANCE was trading at 2929.65. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23250
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 5.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 23250
On 5 Aug RELIANCE was trading at 2894.65. The strike last trading price was 5.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 22500
On 2 Aug RELIANCE was trading at 2998.65. The strike last trading price was 5.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 22000
On 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 6.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 15750
On 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 6.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 11500
On 30 Jul RELIANCE was trading at 3026.30. The strike last trading price was 7.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 11000
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 26 Jul RELIANCE was trading at 3018.05. The strike last trading price was 6, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 22 Jul RELIANCE was trading at 3001.35. The strike last trading price was 34.45, 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 Jul RELIANCE was trading at 3173.35. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RELIANCE 3600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.65 | 508.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2985.95 | 508.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3029.10 | 508.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3018.25 | 508.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3032.50 | 508.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3019.25 | 508.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3041.85 | 508.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2996.60 | 508.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3000.90 | 508.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3025.20 | 508.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2999.95 | 508.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2996.25 | 508.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2997.35 | 508.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2991.90 | 508.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2976.80 | 508.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2956.40 | 508.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2923.70 | 508.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2927.25 | 508.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2921.25 | 508.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2948.60 | 508.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 508.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2929.65 | 508.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 508.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2894.65 | 508.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2998.65 | 508.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 508.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 508.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3026.30 | 508.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 508.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3018.05 | 508.3 | 508.30 | 0 | 0 | 0 |
| 22 Jul | 3001.35 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 3173.35 | 0 | 0 | 0 | 0 | |
For Reliance Industries Ltd - strike price 3600 expiring on 26SEP2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 508.3, 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 Sept RELIANCE was trading at 2985.95. The strike last trading price was 508.3, 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 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 508.3, 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 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 508.3, 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 Sept RELIANCE was trading at 3032.50. The strike last trading price was 508.3, 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 Aug RELIANCE was trading at 3019.25. The strike last trading price was 508.3, 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 Aug RELIANCE was trading at 3041.85. The strike last trading price was 508.3, 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 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 508.3, 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 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 508.3, 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 Aug RELIANCE was trading at 3025.20. The strike last trading price was 508.3, 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 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 508.3, 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 22 Aug RELIANCE was trading at 2996.25. The strike last trading price was 508.3, 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 21 Aug RELIANCE was trading at 2997.35. The strike last trading price was 508.3, 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 20 Aug RELIANCE was trading at 2991.90. The strike last trading price was 508.3, 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 19 Aug RELIANCE was trading at 2976.80. The strike last trading price was 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, 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 508.3, which was 508.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RELIANCE was trading at 3001.35. The strike last trading price was 0, 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 Jul RELIANCE was trading at 3173.35. 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