RELIANCE

Reliance Industries Ltd

1556.5 +11.50 (0.74%)

L: 1546.1 H: 1559.8

Back to Option Chain

Historical option data for RELIANCE
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RELIANCE 30-DEC-2025 1410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	141.9 ₹ 70,950	18.15 9075.00	-	0 0	0 0	125 62,500
11 Dec	1545.00	141.9 ₹ 70,950	18.15 9075.00	-	0 0	0 0	125 62,500
10 Dec	1536.90	141.9 ₹ 70,950	18.15 9075.00	-	0 0	0 0	125 62,500
9 Dec	1529.40	141.9 ₹ 70,950	18.15 9075.00	-	0 0	0 0	0 0
8 Dec	1543.00	141.9 ₹ 70,950	18.15 9075.00	27.22	2 1,000	0 0	125 62,500
5 Dec	1540.60	123.75 ₹ 61,875	-21 -10500.00	-	3 1,500	0 0	125 62,500
4 Dec	1535.60	144.75 ₹ 72,375	-21.4 -10700.00	-	0 0	0 0	0 0
3 Dec	1538.80	144.75 ₹ 72,375	-21.4 -10700.00	27.41	1 500	0 0	125 62,500
2 Dec	1546.30	166.15 ₹ 83,075	5.65 2825.00	-	0 0	0 0	0 0
1 Dec	1566.10	166.15 ₹ 83,075	5.65 2825.00	-	0 0	2 1,000	0 0
28 Nov	1567.50	166.15 ₹ 83,075	5.65 2825.00	-	2 1,000	1 500	124 62,000
27 Nov	1563.40	160.5 ₹ 80,250	10 5000.00	-	0 0	0 0	0 0
26 Nov	1569.90	160.5 ₹ 80,250	10 5000.00	-	1 500	0 0	123 61,500
25 Nov	1539.70	150.5 ₹ 75,250	12.5 6250.00	26.70	10 5,000	4 2,000	122 61,000
24 Nov	1535.90	138 ₹ 69,000	-9.1 -4550.00	-	4 2,000	2 1,000	116 58,000
21 Nov	1546.60	147.1 ₹ 73,550	22.1 11050.00	-	114 57,000	109 54,500	111 55,500
20 Nov	1549.10	125 ₹ 62,500	3.5 1750.00	-	0 0	0 0	0 0
19 Nov	1518.90	125 ₹ 62,500	3.5 1750.00	11.47	2 1,000	1 500	3 1,500

18 Nov	1519.40	121.5 ₹ 60,750	5.6 2800.00	-	0 0	2 1,000	0 0
17 Nov	1518.30	121.5 ₹ 60,750	5.6 2800.00	-	2 1,000	0 0	0 0
14 Nov	1518.90	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
13 Nov	1510.90	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
12 Nov	1511.50	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
11 Nov	1493.40	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
10 Nov	1489.30	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
7 Nov	1478.00	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
6 Nov	1496.10	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
4 Nov	1473.10	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
3 Nov	1484.70	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
31 Oct	1486.40	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0
29 Oct	1504.20	115.9 ₹ 57,950	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1410 expiring on 30DEC2025

Delta for 1410 CE is -

Historical price for 1410 CE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 141.9, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 141.9, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 141.9, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 141.9, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 141.9, which was 18.15 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 125

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 123.75, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 144.75, which was -21.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 144.75, which was -21.4 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 125

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 166.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 166.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 166.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 124

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 160.5, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 160.5, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 150.5, which was 12.5 higher than the previous day. The implied volatity was 26.70, the open interest changed by 4 which increased total open position to 122

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 138, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 116

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 147.1, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 111

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 125, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 125, which was 3.5 higher than the previous day. The implied volatity was 11.47, the open interest changed by 1 which increased total open position to 3

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 121.5, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 121.5, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

RELIANCE 30DEC2025 1410 PE
Delta: -0.02 Vega: 0.17 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1556.50	0.6 ₹ 300	-0.25 -125.00	22.81	70 35,000	-24 -12,000	901 4,50,500
11 Dec	1545.00	0.85 ₹ 425	-0.1 -50.00	22.15	56 28,000	-7 -3,500	925 4,62,500
10 Dec	1536.90	0.9 ₹ 450	-0.35 -175.00	21.11	117 58,500	38 19,000	932 4,66,000
9 Dec	1529.40	1.2 ₹ 600	0.2 100.00	21.18	189 94,500	-4 -2,000	894 4,47,000
8 Dec	1543.00	1 ₹ 500	-0.05 -25.00	20.96	51 25,500	-6 -3,000	899 4,49,500
5 Dec	1540.60	0.95 ₹ 475	-0.5 -250.00	20.14	246 1,23,000	-13 -6,500	905 4,52,500
4 Dec	1535.60	1.65 ₹ 825	0.6 300.00	19.67	187 93,500	27 13,500	918 4,59,000
3 Dec	1538.80	1.05 ₹ 525	0.05 25.00	19.23	154 77,000	40 20,000	891 4,45,500
2 Dec	1546.30	1.05 ₹ 525	0.2 100.00	19.88	219 1,09,500	7 3,500	853 4,26,500
1 Dec	1566.10	0.85 ₹ 425	-0.1 -50.00	20.66	258 1,29,000	-145 -72,500	846 4,23,000
28 Nov	1567.50	0.95 ₹ 475	-0.2 -100.00	20.39	171 85,500	-34 -17,000	997 4,98,500
27 Nov	1563.40	1.1 ₹ 550	-0.3 -150.00	20.23	110 55,000	-57 -28,500	1,031 5,15,500
26 Nov	1569.90	1.35 ₹ 675	-1.05 -525.00	21.16	1,097 5,48,500	794 3,97,000	1,088 5,44,000
25 Nov	1539.70	2.4 ₹ 1,200	-0.2 -100.00	20.34	194 97,000	76 38,000	291 1,45,500
24 Nov	1535.90	2.6 ₹ 1,300	0.05 25.00	19.93	147 73,500	59 29,500	215 1,07,500
21 Nov	1546.60	2.55 ₹ 1,275	-0.2 -100.00	20.07	186 93,000	33 16,500	156 78,000
20 Nov	1549.10	2.85 ₹ 1,425	-1.05 -525.00	20.93	91 45,500	10 5,000	124 62,000
19 Nov	1518.90	3.9 ₹ 1,950	-0.3 -150.00	19.10	166 83,000	45 22,500	114 57,000
18 Nov	1519.40	4.2 ₹ 2,100	-20 -10000.00	19.39	101 50,500	69 34,500	69 34,500
17 Nov	1518.30	24.2 ₹ 12,100	0 0.00	6.71	0 0	0 0	0 0
14 Nov	1518.90	24.2 ₹ 12,100	0 0.00	6.60	0 0	0 0	0 0
13 Nov	1510.90	24.2 ₹ 12,100	0 0.00	6.25	0 0	0 0	0 0
12 Nov	1511.50	24.2 ₹ 12,100	0 0.00	6.12	0 0	0 0	0 0
11 Nov	1493.40	24.2 ₹ 12,100	0 0.00	5.33	0 0	0 0	0 0
10 Nov	1489.30	24.2 ₹ 12,100	0 0.00	5.12	0 0	0 0	0 0
7 Nov	1478.00	24.2 ₹ 12,100	0 0.00	4.57	0 0	0 0	0 0
6 Nov	1496.10	24.2 ₹ 12,100	0 0.00	5.22	0 0	0 0	0 0
4 Nov	1473.10	24.2 ₹ 12,100	0 0.00	4.10	0 0	0 0	0 0
3 Nov	1484.70	24.2 ₹ 12,100	0 0.00	4.82	0 0	0 0	0 0
31 Oct	1486.40	24.2 ₹ 12,100	0 0.00	-	0 0	0 0	0 0
30 Oct	1488.50	24.2 ₹ 12,100	0 0.00	4.53	0 0	0 0	0 0
29 Oct	1504.20	24.2 ₹ 12,100	0 0.00	5.10	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1410 expiring on 30DEC2025

Delta for 1410 PE is -0.02

Historical price for 1410 PE is as follows

On 12 Dec RELIANCE was trading at 1556.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 22.81, the open interest changed by -24 which decreased total open position to 901

On 11 Dec RELIANCE was trading at 1545.00. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 22.15, the open interest changed by -7 which decreased total open position to 925

On 10 Dec RELIANCE was trading at 1536.90. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 21.11, the open interest changed by 38 which increased total open position to 932

On 9 Dec RELIANCE was trading at 1529.40. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 21.18, the open interest changed by -4 which decreased total open position to 894

On 8 Dec RELIANCE was trading at 1543.00. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by -6 which decreased total open position to 899

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 20.14, the open interest changed by -13 which decreased total open position to 905

On 4 Dec RELIANCE was trading at 1535.60. The strike last trading price was 1.65, which was 0.6 higher than the previous day. The implied volatity was 19.67, the open interest changed by 27 which increased total open position to 918

On 3 Dec RELIANCE was trading at 1538.80. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 19.23, the open interest changed by 40 which increased total open position to 891

On 2 Dec RELIANCE was trading at 1546.30. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 19.88, the open interest changed by 7 which increased total open position to 853

On 1 Dec RELIANCE was trading at 1566.10. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 20.66, the open interest changed by -145 which decreased total open position to 846

On 28 Nov RELIANCE was trading at 1567.50. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 20.39, the open interest changed by -34 which decreased total open position to 997

On 27 Nov RELIANCE was trading at 1563.40. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 20.23, the open interest changed by -57 which decreased total open position to 1031

On 26 Nov RELIANCE was trading at 1569.90. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 21.16, the open interest changed by 794 which increased total open position to 1088

On 25 Nov RELIANCE was trading at 1539.70. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was 20.34, the open interest changed by 76 which increased total open position to 291

On 24 Nov RELIANCE was trading at 1535.90. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 19.93, the open interest changed by 59 which increased total open position to 215

On 21 Nov RELIANCE was trading at 1546.60. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 20.07, the open interest changed by 33 which increased total open position to 156

On 20 Nov RELIANCE was trading at 1549.10. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was 20.93, the open interest changed by 10 which increased total open position to 124

On 19 Nov RELIANCE was trading at 1518.90. The strike last trading price was 3.9, which was -0.3 lower than the previous day. The implied volatity was 19.10, the open interest changed by 45 which increased total open position to 114

On 18 Nov RELIANCE was trading at 1519.40. The strike last trading price was 4.2, which was -20 lower than the previous day. The implied volatity was 19.39, the open interest changed by 69 which increased total open position to 69

On 17 Nov RELIANCE was trading at 1518.30. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 6.60, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RELIANCE was trading at 1511.50. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RELIANCE was trading at 1493.40. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0

On 10 Nov RELIANCE was trading at 1489.30. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0

On 7 Nov RELIANCE was trading at 1478.00. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0

On 6 Nov RELIANCE was trading at 1496.10. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0

On 4 Nov RELIANCE was trading at 1473.10. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0

On 3 Nov RELIANCE was trading at 1484.70. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0

On 31 Oct RELIANCE was trading at 1486.40. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct RELIANCE was trading at 1488.50. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RELIANCE was trading at 1504.20. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0

Related Pages for RELIANCE

RELIANCE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD