RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 13 Mar | 406.65 | 95.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 402.20 | 95.5 | -3 | - | 2 | 0 | 38 | |||
| 11 Mar | 402.60 | 98.5 | 0 | 0.00 | 0 | -8 | 0 | |||
| 10 Mar | 394.20 | 98.5 | -8.5 | - | 13 | -8 | 38 | |||
| 7 Mar | 406.20 | 107 | 3.05 | - | 4 | 1 | 46 | |||
| 6 Mar | 413.15 | 103.95 | 0 | 0.00 | 0 | -2 | 0 | |||
| 5 Mar | 402.20 | 103.95 | 15.45 | - | 3 | 0 | 47 | |||
| 4 Mar | 386.90 | 88.5 | 7.5 | - | 12 | 1 | 47 | |||
| 3 Mar | 377.80 | 80.9 | 17.5 | 51.67 | 11 | 0 | 49 | |||
| 28 Feb | 360.30 | 63.4 | -101.7 | - | 53 | 47 | 47 | |||
| 27 Feb | 378.50 | 165.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 383.10 | 165.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 383.60 | 165.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 391.70 | 165.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 403.55 | 165.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 395.65 | 165.1 | 0 | - | 0 | 0 | 0 | |||
For Rec Limited - strike price 300 expiring on 27MAR2025
Delta for 300 CE is 0.00
Historical price for 300 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 95.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 95.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 98.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 38
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 107, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 103.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 103.95, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 88.5, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 80.9, which was 17.5 higher than the previous day. The implied volatity was 51.67, the open interest changed by 0 which decreased total open position to 49
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 63.4, which was -101.7 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 47
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 165.1, 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 26 Feb RECLTD was trading at 383.10. The strike last trading price was 165.1, 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 25 Feb RECLTD was trading at 383.60. The strike last trading price was 165.1, 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 24 Feb RECLTD was trading at 391.70. The strike last trading price was 165.1, 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 21 Feb RECLTD was trading at 403.55. The strike last trading price was 165.1, 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 19 Feb RECLTD was trading at 395.65. The strike last trading price was 165.1, 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
| RECLTD 27MAR2025 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 0.2 | -0.3 | - | 38 | -5 | 1,070 |
| 12 Mar | 402.20 | 0.5 | 0.1 | - | 43 | 5 | 1,074 |
| 11 Mar | 402.60 | 0.4 | -0.1 | - | 81 | -3 | 1,069 |
| 10 Mar | 394.20 | 0.5 | 0.05 | - | 101 | -15 | 1,058 |
| 7 Mar | 406.20 | 0.45 | 0.1 | - | 239 | -72 | 1,073 |
| 6 Mar | 413.15 | 0.35 | -0.2 | - | 374 | 46 | 1,145 |
| 5 Mar | 402.20 | 0.5 | -0.2 | - | 986 | 29 | 1,076 |
| 4 Mar | 386.90 | 0.7 | -0.25 | 57.57 | 835 | 172 | 1,045 |
| 3 Mar | 377.80 | 0.95 | -0.95 | 55.79 | 1,295 | 370 | 873 |
| 28 Feb | 360.30 | 1.85 | 0.8 | 52.55 | 986 | 252 | 506 |
| 27 Feb | 378.50 | 1.1 | -0.05 | 53.44 | 327 | 123 | 254 |
| 26 Feb | 383.10 | 1.15 | 0.05 | 54.27 | 148 | 67 | 128 |
| 25 Feb | 383.60 | 1.15 | 0.05 | 54.27 | 148 | 64 | 128 |
| 24 Feb | 391.70 | 1.1 | 0.25 | 56.63 | 67 | 34 | 62 |
| 21 Feb | 403.55 | 0.85 | -0.65 | 55.31 | 20 | 0 | 24 |
| 19 Feb | 395.65 | 1.5 | 0.15 | 57.71 | 32 | 19 | 19 |
For Rec Limited - strike price 300 expiring on 27MAR2025
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1070
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1074
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1069
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1058
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 1073
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 1145
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 1076
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 57.57, the open interest changed by 172 which increased total open position to 1045
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 0.95, which was -0.95 lower than the previous day. The implied volatity was 55.79, the open interest changed by 370 which increased total open position to 873
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 1.85, which was 0.8 higher than the previous day. The implied volatity was 52.55, the open interest changed by 252 which increased total open position to 506
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 53.44, the open interest changed by 123 which increased total open position to 254
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 54.27, the open interest changed by 67 which increased total open position to 128
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 54.27, the open interest changed by 64 which increased total open position to 128
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 56.63, the open interest changed by 34 which increased total open position to 62
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 55.31, the open interest changed by 0 which decreased total open position to 24
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 57.71, the open interest changed by 19 which increased total open position to 19
