BullFO

Reliance Industries (RELIANCE) option chain analysis (30 Jul)

Reliance Industries (RELIANCE) option chain analysis 30 Jul 2020 expiry

Reliance Industries (RELIANCE) deals in Integrated Oil & Gas

Stock of Reliance Industries closed at 1787.90, opened at 1779.80 and traded inside a range of 1768.00 and 1793.00 with a volume of 135.84 lakhs.

Date Close Open High Low Volume
03 Fri Jul 1787.90 1779.80 1793.00 1768.00 135.84 lakhs
02 Thu Jul 1760.35 1743.00 1767.60 1735.05 132.87 lakhs
01 Wed Jul 1737.60 1720.00 1749.00 1708.05 131.37 lakhs
30 Tue Jun 1704.10 1737.00 1741.00 1695.55 139.73 lakhs
29 Mon Jun 1723.15 1728.05 1739.75 1715.55 118.25 lakhs
  • Price action analysis of RELIANCE based on a short term time period is

  • Price action analysis of RELIANCE based on a short to mid term time period is

nse chart

Reliance Industries has a LOT size of 500

Call of strike 1800.00 has highest open interest of 7220500 with 14441.00 total contracts traded, and a volume of 1470307500 and is trading at a premium of 60.60 Click here to view RELIANCE 1800.00 Call price analysis

Put of strike 1700.00 has highest open interest of 1988000 with 3976.00 total contracts traded, and a volume of 563832500 and is trading at a premium of 31.70 Click here to view RELIANCE 1700.00 Put price analysis

Most active RELIANCE Calls & Puts

Strike Premium Open Interest Contracts Volume
RELIANCE 1800 CE 60.60 7220500 14441.00 14703.08 lakhs
RELIANCE 1900 CE 27.05 2774500 5549.00 9271.8 lakhs
RELIANCE 2000 CE 11.30 2490000 4980.00 13513.8 lakhs
RELIANCE 1780 CE 70.45 2110000 4220.00 2441.68 lakhs
RELIANCE 1700 PE 31.70 1988000 3976.00 5638.33 lakhs
RELIANCE 1820 CE 52.10 1648500 3297.00 1916.48 lakhs
RELIANCE 1600 PE 11.15 1648000 3296.00 8054.75 lakhs
RELIANCE 1740 PE 45.45 1383500 2767.00 1557.93 lakhs
RELIANCE 1840 CE 44.40 1285000 2570.00 2143.73 lakhs
RELIANCE 1760 CE 80.35 1263500 2527.00 2383.6 lakhs
RELIANCE 1860 CE 37.65 1141000 2282.00 2136.15 lakhs
RELIANCE 1760 PE 53.85 1083500 2167.00 1360.98 lakhs
RELIANCE 1740 CE 91.95 741000 1482.00 1759.93 lakhs
RELIANCE 1720 PE 38.05 724500 1449.00 956.98 lakhs
RELIANCE 1780 PE 63.40 633000 1266.00 608.53 lakhs
RELIANCE 1660 PE 21.10 609000 1218.00 1633.68 lakhs
RELIANCE 1640 PE 17.00 595500 1191.00 1833.15 lakhs
RELIANCE 1800 PE 73.75 569000 1138.00 1770.03 lakhs
RELIANCE 1680 PE 25.90 545000 1090.00 1396.33 lakhs
RELIANCE 1940 CE 18.85 515000 1030.00 848.4 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart RELIANCE

RELIANCE in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
RELIANCE 1780 CE 70.45 68.95 75.50 63.65 2110000 4220.00 2441.68 lakhs
RELIANCE 1763 CE 79.10 76.95 84.05 72.00 174500 349.00 318.15 lakhs
RELIANCE 1760 CE 80.35 76.50 86.05 73.55 1263500 2527.00 2383.6 lakhs
RELIANCE 1743 CE 89.95 82.00 95.00 82.00 81500 163.00 224.73 lakhs
RELIANCE 1740 CE 91.95 88.00 98.00 84.10 741000 1482.00 1759.93 lakhs
RELIANCE 1724 CE 102.40 97.95 105.00 94.00 40500 81.00 141.4 lakhs
RELIANCE 1720 CE 104.45 100.00 109.80 95.95 150500 301.00 1424.1 lakhs
RELIANCE 1704 CE 115.10 111.00 118.00 106.35 7000 14.00 118.68 lakhs
RELIANCE 1700 CE 117.90 112.70 123.50 108.00 390500 781.00 6900.83 lakhs
RELIANCE 1684 CE 114.40 0.00 0.00 0.00 0 0.00 111.1 lakhs
RELIANCE 1680 CE 132.45 127.30 137.40 122.60 11000 22.00 689.33 lakhs
RELIANCE 1664 CE 125.50 0.00 0.00 0.00 0 0.00 101 lakhs
RELIANCE 1660 CE 147.35 145.00 150.90 138.00 15000 30.00 598.43 lakhs
RELIANCE 1644 CE 161.80 161.80 161.80 161.80 500 1.00 17.68 lakhs
RELIANCE 1640 CE 163.10 157.00 167.40 152.80 10500 21.00 330.78 lakhs
RELIANCE 1625 CE 139.95 0.00 0.00 0.00 0 0.00 27.78 lakhs
RELIANCE 1620 CE 179.50 170.30 184.75 170.30 11000 22.00 126.25 lakhs
RELIANCE 1605 CE 166.50 0.00 0.00 0.00 0 0.00 32.83 lakhs
RELIANCE 1600 CE 196.55 184.10 204.60 182.00 72000 144.00 3153.73 lakhs
RELIANCE 1585 CE 214.00 214.00 214.00 214.00 500 1.00 35.35 lakhs
RELIANCE 1580 CE 213.65 207.10 217.00 206.00 3000 6.00 75.75 lakhs
RELIANCE 1565 CE 189.00 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1560 CE 233.05 222.20 233.05 222.20 1000 2.00 154.03 lakhs
RELIANCE 1545 CE 196.85 0.00 0.00 0.00 0 0.00 30.3 lakhs
RELIANCE 1540 CE 250.00 243.20 250.00 243.20 1500 3.00 237.35 lakhs
RELIANCE 1526 CE 250.00 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1520 CE 235.00 0.00 0.00 0.00 0 0.00 98.48 lakhs
RELIANCE 1506 CE 233.00 0.00 0.00 0.00 0 0.00 7.58 lakhs
RELIANCE 1500 CE 290.00 280.00 295.00 273.00 33500 67.00 626.2 lakhs
RELIANCE 1486 CE 304.00 304.00 304.00 304.00 500 1.00 15.15 lakhs
RELIANCE 1480 CE 249.90 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1466 CE 270.00 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1460 CE 245.90 0.00 0.00 0.00 0 0.00 141.4 lakhs
RELIANCE 1446 CE 273.00 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1440 CE 300.00 0.00 0.00 0.00 0 0.00 40.4 lakhs
RELIANCE 1427 CE 302.00 0.00 0.00 0.00 0 0.00 22.73 lakhs
RELIANCE 1420 CE 312.00 0.00 0.00 0.00 0 0.00 5.05 lakhs
RELIANCE 1407 CE 286.60 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1400 CE 386.00 381.55 386.00 381.55 1000 2.00 318.15 lakhs
RELIANCE 1387 CE 235.00 0.00 0.00 0.00 0 0.00 20.2 lakhs
RELIANCE 1380 CE 343.00 0.00 0.00 0.00 0 0.00 15.15 lakhs
RELIANCE 1367 CE 176.50 0.00 0.00 0.00 0 0.00 7.58 lakhs
RELIANCE 1360 CE 374.50 0.00 0.00 0.00 0 0.00 55.55 lakhs
RELIANCE 1347 CE 314.45 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1340 CE 450.00 450.00 450.00 450.00 500 1.00 5.05 lakhs
RELIANCE 1327 CE 324.25 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1320 CE 410.00 0.00 0.00 0.00 0 0.00 20.2 lakhs
RELIANCE 1308 CE 255.55 0.00 0.00 0.00 0 0.00 15.15 lakhs
RELIANCE 1300 CE 440.00 0.00 0.00 0.00 0 0.00 148.98 lakhs
RELIANCE 1288 CE 425.00 0.00 0.00 0.00 0 0.00 35.35 lakhs
RELIANCE 1280 CE 262.40 0.00 0.00 0.00 0 0.00 58.08 lakhs
RELIANCE 1268 CE 266.65 0.00 0.00 0.00 0 0.00 30.3 lakhs
RELIANCE 1260 CE 355.85 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1248 CE 516.00 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1240 CE 535.00 535.00 535.00 535.00 1000 2.00 15.15 lakhs
RELIANCE 1228 CE 495.00 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1220 CE 380.80 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1209 CE 388.70 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1200 CE 531.55 0.00 0.00 0.00 0 0.00 95.95 lakhs
RELIANCE 1189 CE 574.10 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1169 CE 412.45 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1149 CE 595.00 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1129 CE 437.30 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1110 CE 450.15 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1090 CE 522.00 0.00 0.00 0.00 0 0.00 5.05 lakhs
RELIANCE 1070 CE 476.75 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1050 CE 689.00 0.00 0.00 0.00 0 0.00 90.9 lakhs

RELIANCE Call (CE) of strike 1780.00 has an intrinsic value of 7.9000000000001 rupees

 chart RELIANCE 1780.00 CE

RELIANCE Call (CE) of strike 1763.30 has an intrinsic value of 24.6 rupees

 chart RELIANCE 1763.30 CE

RELIANCE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
RELIANCE 1800 CE 60.60 59.95 65.80 55.20 7220500 14441.00 14703.08 lakhs
RELIANCE 1820 CE 52.10 49.95 56.75 47.45 1648500 3297.00 1916.48 lakhs
RELIANCE 1840 CE 44.40 43.75 48.90 40.60 1285000 2570.00 2143.73 lakhs
RELIANCE 1860 CE 37.65 35.90 41.80 34.55 1141000 2282.00 2136.15 lakhs
RELIANCE 1880 CE 31.95 32.35 35.75 29.25 415500 831.00 694.38 lakhs
RELIANCE 1900 CE 27.05 26.50 30.50 24.85 2774500 5549.00 9271.8 lakhs
RELIANCE 1920 CE 22.45 23.70 25.25 20.70 416000 832.00 967.08 lakhs
RELIANCE 1940 CE 18.85 19.85 21.50 17.45 515000 1030.00 848.4 lakhs
RELIANCE 1960 CE 15.70 15.40 17.90 14.50 402500 805.00 1042.83 lakhs
RELIANCE 1980 CE 13.20 13.95 15.00 12.00 507000 1014.00 886.28 lakhs
RELIANCE 2000 CE 11.30 11.80 12.85 10.25 2490000 4980.00 13513.8 lakhs

RELIANCE Call (CE) of strike 1800.00 has an intrinsic value of 0 rupees

 chart RELIANCE 1800.00 CE

RELIANCE Call (CE) of strike 1820.00 has an intrinsic value of 0 rupees

 chart RELIANCE 1820.00 CE

RELIANCE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RELIANCE 1800 PE 73.75 78.70 86.35 71.35 569000 1138.00 1770.03 lakhs
RELIANCE 1820 PE 85.20 96.00 97.40 83.60 38000 76.00 95.95 lakhs
RELIANCE 1840 PE 97.65 105.00 109.70 95.70 16000 32.00 68.18 lakhs
RELIANCE 1860 PE 110.10 118.00 118.00 109.50 4000 8.00 7.58 lakhs
RELIANCE 1880 PE 125.00 135.00 135.00 125.00 1000 2.00 5.05 lakhs
RELIANCE 1900 PE 139.60 151.00 152.00 137.00 10500 21.00 196.95 lakhs
RELIANCE 1920 PE 472.60 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1940 PE 489.75 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1960 PE 507.10 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1980 PE 477.45 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 2000 PE 277.15 0.00 0.00 0.00 0 0.00 10.1 lakhs

RELIANCE Put (PE) of strike 1800.00 has an intrinsic value of 12.1 rupees

 chart RELIANCE 1800.00 PE

RELIANCE Put (PE) of strike 1820.00 has an intrinsic value of 32.1 rupees

 chart RELIANCE 1820.00 PE

RELIANCE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RELIANCE 1780 PE 63.40 74.00 75.50 61.90 633000 1266.00 608.53 lakhs
RELIANCE 1763 PE 55.50 63.00 66.05 54.00 219500 439.00 255.03 lakhs
RELIANCE 1760 PE 53.85 64.75 65.15 52.55 1083500 2167.00 1360.98 lakhs
RELIANCE 1743 PE 47.05 46.35 57.10 45.65 158500 317.00 217.15 lakhs
RELIANCE 1740 PE 45.45 51.05 55.85 44.10 1383500 2767.00 1557.93 lakhs
RELIANCE 1724 PE 39.35 46.15 48.45 38.55 86500 173.00 189.38 lakhs
RELIANCE 1720 PE 38.05 39.55 47.30 37.20 724500 1449.00 956.98 lakhs
RELIANCE 1704 PE 32.70 35.55 41.00 32.15 80500 161.00 255.03 lakhs
RELIANCE 1700 PE 31.70 38.00 39.65 30.75 1988000 3976.00 5638.33 lakhs
RELIANCE 1684 PE 27.00 32.75 33.25 26.35 62000 124.00 186.85 lakhs
RELIANCE 1680 PE 25.90 28.60 33.00 25.25 545000 1090.00 1396.33 lakhs
RELIANCE 1664 PE 22.05 26.45 27.75 21.70 35000 70.00 181.8 lakhs
RELIANCE 1660 PE 21.10 22.95 27.15 20.50 609000 1218.00 1633.68 lakhs
RELIANCE 1644 PE 17.85 21.00 22.20 17.50 33000 66.00 333.3 lakhs
RELIANCE 1640 PE 17.00 20.00 22.10 16.60 595500 1191.00 1833.15 lakhs
RELIANCE 1625 PE 14.40 18.00 18.00 13.95 19000 38.00 146.45 lakhs
RELIANCE 1620 PE 13.70 15.10 17.95 13.25 513500 1027.00 1052.93 lakhs
RELIANCE 1605 PE 15.70 15.70 15.70 15.70 500 1.00 138.88 lakhs
RELIANCE 1600 PE 11.15 11.20 14.55 10.85 1648000 3296.00 8054.75 lakhs
RELIANCE 1585 PE 9.20 15.55 15.55 9.15 11000 22.00 90.9 lakhs
RELIANCE 1580 PE 8.90 9.85 11.85 8.70 356000 712.00 1030.2 lakhs
RELIANCE 1565 PE 10.95 10.95 10.95 10.95 1500 3.00 75.75 lakhs
RELIANCE 1560 PE 6.95 8.00 9.35 6.75 365000 730.00 2335.63 lakhs
RELIANCE 1545 PE 5.90 11.35 11.35 4.90 5000 10.00 63.13 lakhs
RELIANCE 1540 PE 5.65 7.90 7.90 5.45 306000 612.00 1797.8 lakhs
RELIANCE 1526 PE 6.00 8.00 8.00 6.00 4000 8.00 35.35 lakhs
RELIANCE 1520 PE 4.70 6.45 6.45 4.35 43500 87.00 310.58 lakhs
RELIANCE 1506 PE 7.50 7.50 7.50 7.50 500 1.00 47.98 lakhs
RELIANCE 1500 PE 4.25 5.40 5.40 4.10 514000 1028.00 5156.05 lakhs
RELIANCE 1486 PE 3.75 4.75 4.75 3.75 1000 2.00 98.48 lakhs
RELIANCE 1480 PE 3.35 4.00 4.35 3.30 93000 186.00 464.6 lakhs
RELIANCE 1466 PE 102.60 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1460 PE 2.85 3.40 3.80 2.80 20000 40.00 323.2 lakhs
RELIANCE 1446 PE 244.80 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1440 PE 2.55 2.90 3.05 2.50 10000 20.00 196.95 lakhs
RELIANCE 1427 PE 3.20 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1420 PE 2.40 2.45 3.95 2.35 13500 27.00 73.23 lakhs
RELIANCE 1407 PE 222.60 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1400 PE 2.25 2.05 2.45 2.05 113500 227.00 4466.73 lakhs
RELIANCE 1387 PE 211.90 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1380 PE 156.90 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1367 PE 201.40 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1360 PE 1.70 1.70 1.70 1.70 500 1.00 45.45 lakhs
RELIANCE 1347 PE 191.20 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1340 PE 5.00 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1327 PE 181.25 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1320 PE 129.80 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1308 PE 1.00 0.00 0.00 0.00 0 0.00 5.05 lakhs
RELIANCE 1300 PE 1.35 1.50 1.50 1.25 27000 54.00 1999.8 lakhs
RELIANCE 1288 PE 162.15 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1280 PE 1.00 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1268 PE 153.00 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1260 PE 1.20 0.00 0.00 0.00 0 0.00 68.18 lakhs
RELIANCE 1248 PE 144.10 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1240 PE 98.05 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1228 PE 1.30 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1220 PE 1.35 0.00 0.00 0.00 0 0.00 50.5 lakhs
RELIANCE 1209 PE 1.50 0.00 0.00 0.00 0 0.00 10.1 lakhs
RELIANCE 1200 PE 0.80 0.90 0.90 0.75 29000 58.00 1525.1 lakhs
RELIANCE 1189 PE 0.60 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1169 PE 111.50 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1149 PE 2.75 0.00 0.00 0.00 0 0.00 35.35 lakhs
RELIANCE 1129 PE 96.85 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1110 PE 2.95 0.00 0.00 0.00 0 0.00 2.53 lakhs
RELIANCE 1090 PE 1.00 0.00 0.00 0.00 0 0.00 7.58 lakhs
RELIANCE 1070 PE 77.10 0.00 0.00 0.00 0 0.00 0 lakhs
RELIANCE 1050 PE 0.70 0.45 0.70 0.45 4000 8.00 451.98 lakhs

RELIANCE Put (PE) of strike 1780.00 has an intrinsic value of 0 rupees

 chart RELIANCE 1780.00 PE

RELIANCE Put (PE) of strike 1763.30 has an intrinsic value of 0 rupees

 chart RELIANCE 1763.30 PE