RELIANCE

Reliance Industries Ltd

1565.1 +20.70 (1.34%)

L: 1551 H: 1574.2

Back to Option Chain

Historical option data for RELIANCE
21 Dec 2025 04:13 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 27-JAN-2026 1550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1565.10	47.7 ₹ 23,850	11.6 5800.00	-	899 4,49,500	167 83,500	623 3,11,500
20 Dec	1565.10	47.7 ₹ 23,850	11.6 5800.00	-	899 4,49,500	167 83,500	623 3,11,500
14 Dec	1556.50	42.8 ₹ 21,400	3.5 1750.00	-	165 82,500	-9 -4,500	156 78,000
13 Dec	1556.50	42.8 ₹ 21,400	3.5 1750.00	-	165 82,500	-9 -4,500	156 78,000
7 Dec	1540.60	43.2 ₹ 21,600	4.45 2225.00	-	68 34,000	4 2,000	100 50,000

5 Dec	1540.60	43.2 ₹ 21,600	4.45 2225.00	14.59	68 34,000	4 2,000	100 50,000
30 Nov	1567.50	63.6 ₹ 31,800	0 0.00	-	0 0	0 0	0 0
29 Nov	1567.50	63.6 ₹ 31,800	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1550 expiring on 27JAN2026

Delta for 1550 CE is -

Historical price for 1550 CE is as follows

On 21 Dec RELIANCE was trading at 1565.10. The strike last trading price was 47.7, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 167 which increased total open position to 623

On 20 Dec RELIANCE was trading at 1565.10. The strike last trading price was 47.7, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 167 which increased total open position to 623

On 14 Dec RELIANCE was trading at 1556.50. The strike last trading price was 42.8, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 156

On 13 Dec RELIANCE was trading at 1556.50. The strike last trading price was 42.8, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 156

On 7 Dec RELIANCE was trading at 1540.60. The strike last trading price was 43.2, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 100

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 43.2, which was 4.45 higher than the previous day. The implied volatity was 14.59, the open interest changed by 4 which increased total open position to 100

On 30 Nov RELIANCE was trading at 1567.50. The strike last trading price was 63.6, 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 Nov RELIANCE was trading at 1567.50. The strike last trading price was 63.6, 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 27JAN2026 1550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1565.10	18.85 ₹ 9,425	-8.25 -4125.00	-	964 4,82,000	217 1,08,500	738 3,69,000
20 Dec	1565.10	18.85 ₹ 9,425	-8.25 -4125.00	-	964 4,82,000	217 1,08,500	738 3,69,000
14 Dec	1556.50	24.85 ₹ 12,425	-5.35 -2675.00	-	114 57,000	9 4,500	394 1,97,000
13 Dec	1556.50	24.85 ₹ 12,425	-5.35 -2675.00	-	114 57,000	9 4,500	394 1,97,000
7 Dec	1540.60	32.75 ₹ 16,375	-6.3 -3150.00	-	56 28,000	22 11,000	151 75,500
5 Dec	1540.60	32.75 ₹ 16,375	-6.3 -3150.00	17.42	56 28,000	20 10,000	151 75,500
30 Nov	1567.50	25.4 ₹ 12,700	-2.1 -1050.00	-	51 25,500	13 6,500	47 23,500
29 Nov	1567.50	25.4 ₹ 12,700	-2.1 -1050.00	-	51 25,500	13 6,500	47 23,500

For Reliance Industries Ltd - strike price 1550 expiring on 27JAN2026

Delta for 1550 PE is -

Historical price for 1550 PE is as follows

On 21 Dec RELIANCE was trading at 1565.10. The strike last trading price was 18.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 217 which increased total open position to 738

On 20 Dec RELIANCE was trading at 1565.10. The strike last trading price was 18.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 217 which increased total open position to 738

On 14 Dec RELIANCE was trading at 1556.50. The strike last trading price was 24.85, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 394

On 13 Dec RELIANCE was trading at 1556.50. The strike last trading price was 24.85, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 394

On 7 Dec RELIANCE was trading at 1540.60. The strike last trading price was 32.75, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 151

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 32.75, which was -6.3 lower than the previous day. The implied volatity was 17.42, the open interest changed by 20 which increased total open position to 151

On 30 Nov RELIANCE was trading at 1567.50. The strike last trading price was 25.4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 47

On 29 Nov RELIANCE was trading at 1567.50. The strike last trading price was 25.4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 47

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