RELIANCE
Reliance Industries Ltd
Historical option data for RELIANCE
18 Sep 2024 04:12 PM IST
| RELIANCE 3680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2926.90 | 0.45 | -0.05 | 3,000 | -500 | 1,03,000 | ||||
| 17 Sept | 2944.60 | 0.5 | -0.05 | 22,750 | -10,250 | 1,05,750 | ||||
| 16 Sept | 2942.70 | 0.55 | 0.10 | 10,750 | -4,000 | 1,16,000 | ||||
|
|
||||||||||
| 13 Sept | 2945.25 | 0.45 | -0.25 | 33,500 | -13,000 | 1,21,750 | ||||
| 12 Sept | 2959.60 | 0.7 | -0.25 | 16,750 | 5,500 | 1,34,750 | ||||
| 11 Sept | 2903.00 | 0.95 | -0.05 | 50,250 | 250 | 1,29,000 | ||||
| 10 Sept | 2923.05 | 1 | -0.10 | 46,500 | 9,250 | 1,29,500 | ||||
| 9 Sept | 2924.90 | 1.1 | 0.05 | 32,000 | -5,750 | 1,20,250 | ||||
| 6 Sept | 2929.65 | 1.05 | -0.15 | 87,750 | -500 | 1,26,250 | ||||
| 5 Sept | 2985.95 | 1.2 | 0.10 | 17,750 | 1,750 | 1,25,500 | ||||
| 4 Sept | 3029.10 | 1.1 | -0.10 | 30,750 | 17,500 | 1,23,750 | ||||
| 3 Sept | 3018.25 | 1.2 | -0.05 | 27,750 | -4,250 | 1,06,250 | ||||
| 2 Sept | 3032.50 | 1.25 | -0.25 | 65,500 | 26,500 | 1,10,750 | ||||
| 30 Aug | 3019.25 | 1.5 | -0.60 | 87,250 | 27,500 | 84,000 | ||||
| 29 Aug | 3041.85 | 2.1 | 0.20 | 1,28,250 | 50,750 | 56,250 | ||||
| 28 Aug | 2996.60 | 1.9 | 0.05 | 500 | 250 | 5,250 | ||||
| 27 Aug | 3000.90 | 1.85 | 0.55 | 500 | 250 | 4,750 | ||||
| 26 Aug | 3025.20 | 1.3 | -1.20 | 1,500 | 500 | 4,750 | ||||
| 23 Aug | 2999.95 | 2.5 | -1.40 | 500 | 0 | 4,250 | ||||
| 8 Aug | 2898.25 | 3.9 | -0.05 | 2,000 | 1,000 | 3,250 | ||||
| 6 Aug | 2912.10 | 3.95 | -0.05 | 750 | 0 | 1,500 | ||||
| 1 Aug | 3030.60 | 4 | 0.00 | 250 | 0 | 1,250 | ||||
| 31 Jul | 3010.85 | 4 | -5.00 | 250 | 0 | 1,250 | ||||
| 29 Jul | 3040.20 | 9 | -1.00 | 500 | 750 | 750 | ||||
| 22 Jul | 3001.35 | 10 | -34.00 | 500 | 500 | 500 | ||||
| 18 Jul | 3173.35 | 44 | 500 | 250 | 250 | |||||
For Reliance Industries Ltd - strike price 3680 expiring on 26SEP2024
Delta for 3680 CE is -
Historical price for 3680 CE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 103000
On 17 Sept RELIANCE was trading at 2944.60. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10250 which decreased total open position to 105750
On 16 Sept RELIANCE was trading at 2942.70. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 116000
On 13 Sept RELIANCE was trading at 2945.25. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 121750
On 12 Sept RELIANCE was trading at 2959.60. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 134750
On 11 Sept RELIANCE was trading at 2903.00. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 129000
On 10 Sept RELIANCE was trading at 2923.05. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 129500
On 9 Sept RELIANCE was trading at 2924.90. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5750 which decreased total open position to 120250
On 6 Sept RELIANCE was trading at 2929.65. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 126250
On 5 Sept RELIANCE was trading at 2985.95. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 125500
On 4 Sept RELIANCE was trading at 3029.10. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 123750
On 3 Sept RELIANCE was trading at 3018.25. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 106250
On 2 Sept RELIANCE was trading at 3032.50. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 110750
On 30 Aug RELIANCE was trading at 3019.25. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 84000
On 29 Aug RELIANCE was trading at 3041.85. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 56250
On 28 Aug RELIANCE was trading at 2996.60. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5250
On 27 Aug RELIANCE was trading at 3000.90. The strike last trading price was 1.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4750
On 26 Aug RELIANCE was trading at 3025.20. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4750
On 23 Aug RELIANCE was trading at 2999.95. The strike last trading price was 2.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4250
On 8 Aug RELIANCE was trading at 2898.25. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3250
On 6 Aug RELIANCE was trading at 2912.10. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 1 Aug RELIANCE was trading at 3030.60. The strike last trading price was 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 1250
On 31 Jul RELIANCE was trading at 3010.85. The strike last trading price was 4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 29 Jul RELIANCE was trading at 3040.20. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 22 Jul RELIANCE was trading at 3001.35. The strike last trading price was 10, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 18 Jul RELIANCE was trading at 3173.35. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
| RELIANCE 3680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2926.90 | 577.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2944.60 | 577.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2942.70 | 577.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2945.25 | 577.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2959.60 | 577.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2903.00 | 577.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2923.05 | 577.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2924.90 | 577.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.65 | 577.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2985.95 | 577.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3029.10 | 577.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3018.25 | 577.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3032.50 | 577.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3019.25 | 577.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3041.85 | 577.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2996.60 | 577.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3000.90 | 577.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3025.20 | 577.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2999.95 | 577.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2898.25 | 577.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2912.10 | 577.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3030.60 | 577.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3010.85 | 577.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3040.20 | 577.75 | 577.75 | 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 3680 expiring on 26SEP2024
Delta for 3680 PE is -
Historical price for 3680 PE is as follows
On 18 Sept RELIANCE was trading at 2926.90. The strike last trading price was 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, 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 577.75, which was 577.75 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