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 30-DEC-2025 1550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1565.10	25.15 ₹ 12,575	10.7 5350.00	-	15,171 75,85,500	-2,426 -12,13,000	6,162 30,81,000
20 Dec	1565.10	25.15 ₹ 12,575	10.7 5350.00	-	15,171 75,85,500	-2,426 -12,13,000	6,162 30,81,000
14 Dec	1556.50	23.25 ₹ 11,625	2.9 1450.00	-	13,671 68,35,500	-882 -4,41,000	6,399 31,99,500
13 Dec	1556.50	23.25 ₹ 11,625	2.9 1450.00	-	13,671 68,35,500	-882 -4,41,000	6,399 31,99,500
7 Dec	1540.60	24 ₹ 12,000	2.35 1175.00	-	15,749 78,74,500	-158 -79,000	6,199 30,99,500

5 Dec	1540.60	24 ₹ 12,000	2.35 1175.00	13.24	15,749 78,74,500	-155 -77,500	6,199 30,99,500
30 Nov	1567.50	43.65 ₹ 21,825	1.25 625.00	-	2,603 13,01,500	-178 -89,000	4,244 21,22,000
29 Nov	1567.50	43.65 ₹ 21,825	1.25 625.00	-	2,603 13,01,500	-178 -89,000	4,244 21,22,000
23 Nov	1546.60	35 ₹ 17,500	-4.3 -2150.00	-	8,350 41,75,000	-643 -3,21,500	3,014 15,07,000
22 Nov	1546.60	35 ₹ 17,500	-4.3 -2150.00	-	8,350 41,75,000	-643 -3,21,500	3,014 15,07,000
16 Nov	1518.90	24.95 ₹ 12,475	1.55 775.00	-	259 1,29,500	69 34,500	506 2,53,000
15 Nov	1518.90	24.95 ₹ 12,475	1.55 775.00	-	259 1,29,500	69 34,500	506 2,53,000
14 Nov	1518.90	24.95 ₹ 12,475	1.55 775.00	-	259 1,29,500	99 49,500	506 2,53,000
13 Nov	1510.90	23.5 ₹ 11,750	-1.45 -725.00	-	327 1,63,500	20 10,000	445 2,22,500
9 Nov	1478.00	17.5 ₹ 8,750	-4.8 -2400.00	-	91 45,500	23 11,500	142 71,000
8 Nov	1478.00	17.5 ₹ 8,750	-4.8 -2400.00	-	91 45,500	23 11,500	142 71,000
2 Nov	1486.40	24 ₹ 12,000	0.5 250.00	-	30 15,000	4 2,000	60 30,000
1 Nov	1486.40	24 ₹ 12,000	0.5 250.00	-	30 15,000	4 2,000	60 30,000

For Reliance Industries Ltd - strike price 1550 expiring on 30DEC2025

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 25.15, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by -2426 which decreased total open position to 6162

On 20 Dec RELIANCE was trading at 1565.10. The strike last trading price was 25.15, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by -2426 which decreased total open position to 6162

On 14 Dec RELIANCE was trading at 1556.50. The strike last trading price was 23.25, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -882 which decreased total open position to 6399

On 13 Dec RELIANCE was trading at 1556.50. The strike last trading price was 23.25, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -882 which decreased total open position to 6399

On 7 Dec RELIANCE was trading at 1540.60. The strike last trading price was 24, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -158 which decreased total open position to 6199

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 24, which was 2.35 higher than the previous day. The implied volatity was 13.24, the open interest changed by -155 which decreased total open position to 6199

On 30 Nov RELIANCE was trading at 1567.50. The strike last trading price was 43.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -178 which decreased total open position to 4244

On 29 Nov RELIANCE was trading at 1567.50. The strike last trading price was 43.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -178 which decreased total open position to 4244

On 23 Nov RELIANCE was trading at 1546.60. The strike last trading price was 35, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by -643 which decreased total open position to 3014

On 22 Nov RELIANCE was trading at 1546.60. The strike last trading price was 35, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by -643 which decreased total open position to 3014

On 16 Nov RELIANCE was trading at 1518.90. The strike last trading price was 24.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 506

On 15 Nov RELIANCE was trading at 1518.90. The strike last trading price was 24.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 506

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 24.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 506

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 23.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 445

On 9 Nov RELIANCE was trading at 1478.00. The strike last trading price was 17.5, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 142

On 8 Nov RELIANCE was trading at 1478.00. The strike last trading price was 17.5, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 142

On 2 Nov RELIANCE was trading at 1486.40. The strike last trading price was 24, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60

On 1 Nov RELIANCE was trading at 1486.40. The strike last trading price was 24, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60

RELIANCE 30DEC2025 1550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1565.10	6.8 ₹ 3,400	-9.45 -4725.00	-	15,424 77,12,000	-444 -2,22,000	4,232 21,16,000
20 Dec	1565.10	6.8 ₹ 3,400	-9.45 -4725.00	-	15,424 77,12,000	-444 -2,22,000	4,232 21,16,000
14 Dec	1556.50	14.85 ₹ 7,425	-6.3 -3150.00	-	8,758 43,79,000	-69 -34,500	3,742 18,71,000
13 Dec	1556.50	14.85 ₹ 7,425	-6.3 -3150.00	-	8,758 43,79,000	-69 -34,500	3,742 18,71,000
7 Dec	1540.60	22.7 ₹ 11,350	-6.1 -3050.00	-	3,759 18,79,500	-146 -73,000	3,819 19,09,500
5 Dec	1540.60	22.7 ₹ 11,350	-6.1 -3050.00	15.66	3,759 18,79,500	-147 -73,500	3,819 19,09,500
30 Nov	1567.50	15.95 ₹ 7,975	-2.15 -1075.00	-	5,205 26,02,500	-112 -56,000	4,273 21,36,500
29 Nov	1567.50	15.95 ₹ 7,975	-2.15 -1075.00	-	5,205 26,02,500	-112 -56,000	4,273 21,36,500
23 Nov	1546.60	29.6 ₹ 14,800	0.4 200.00	-	3,385 16,92,500	516 2,58,000	1,568 7,84,000
22 Nov	1546.60	29.6 ₹ 14,800	0.4 200.00	-	3,385 16,92,500	516 2,58,000	1,568 7,84,000
16 Nov	1518.90	44.2 ₹ 22,100	-4.35 -2175.00	-	17 8,500	0 0	47 23,500
15 Nov	1518.90	44.2 ₹ 22,100	-4.35 -2175.00	-	17 8,500	0 0	47 23,500
14 Nov	1518.90	44.2 ₹ 22,100	-4.35 -2175.00	-	17 8,500	-1 -500	47 23,500
13 Nov	1510.90	48.55 ₹ 24,275	2.4 1200.00	-	27 13,500	11 5,500	48 24,000
9 Nov	1478.00	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
8 Nov	1478.00	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
2 Nov	1486.40	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0
1 Nov	1486.40	88.05 ₹ 44,025	0 0.00	-	0 0	0 0	0 0

For Reliance Industries Ltd - strike price 1550 expiring on 30DEC2025

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 6.8, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -444 which decreased total open position to 4232

On 20 Dec RELIANCE was trading at 1565.10. The strike last trading price was 6.8, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -444 which decreased total open position to 4232

On 14 Dec RELIANCE was trading at 1556.50. The strike last trading price was 14.85, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 3742

On 13 Dec RELIANCE was trading at 1556.50. The strike last trading price was 14.85, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 3742

On 7 Dec RELIANCE was trading at 1540.60. The strike last trading price was 22.7, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by -146 which decreased total open position to 3819

On 5 Dec RELIANCE was trading at 1540.60. The strike last trading price was 22.7, which was -6.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by -147 which decreased total open position to 3819

On 30 Nov RELIANCE was trading at 1567.50. The strike last trading price was 15.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 4273

On 29 Nov RELIANCE was trading at 1567.50. The strike last trading price was 15.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 4273

On 23 Nov RELIANCE was trading at 1546.60. The strike last trading price was 29.6, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 516 which increased total open position to 1568

On 22 Nov RELIANCE was trading at 1546.60. The strike last trading price was 29.6, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 516 which increased total open position to 1568

On 16 Nov RELIANCE was trading at 1518.90. The strike last trading price was 44.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 15 Nov RELIANCE was trading at 1518.90. The strike last trading price was 44.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 14 Nov RELIANCE was trading at 1518.90. The strike last trading price was 44.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 47

On 13 Nov RELIANCE was trading at 1510.90. The strike last trading price was 48.55, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 48

On 9 Nov RELIANCE was trading at 1478.00. The strike last trading price was 88.05, 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 8 Nov RELIANCE was trading at 1478.00. The strike last trading price was 88.05, 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 2 Nov RELIANCE was trading at 1486.40. The strike last trading price was 88.05, 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 1 Nov RELIANCE was trading at 1486.40. The strike last trading price was 88.05, 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

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