RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 320 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 | 76 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Mar | 402.20 | 76 | -7 | - | 1 | 0 | 128 | |||
| 11 Mar | 402.60 | 83 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 394.20 | 83 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 406.20 | 83 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 413.15 | 83 | 0 | 0.00 | 0 | -3 | 0 | |||
| 5 Mar | 402.20 | 83 | 13.65 | - | 6 | -3 | 128 | |||
| 4 Mar | 386.90 | 69.35 | 6.85 | 45.24 | 5 | -2 | 132 | |||
| 3 Mar | 377.80 | 62.5 | 16.15 | 52.14 | 27 | 2 | 134 | |||
| 28 Feb | 360.30 | 46.7 | -16.25 | 41.53 | 160 | 8 | 129 | |||
| 27 Feb | 378.50 | 62.95 | -5.65 | 48.84 | 58 | 46 | 121 | |||
| 26 Feb | 383.10 | 68.6 | 4.55 | 53.76 | 47 | 41 | 71 | |||
| 25 Feb | 383.60 | 68.6 | 4.55 | 53.76 | 47 | 37 | 71 | |||
| 24 Feb | 391.70 | 64.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 403.55 | 64.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 409.45 | 64.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 395.65 | 64.05 | 0 | 0.00 | 0 | 3 | 0 | |||
| 18 Feb | 385.30 | 64.05 | -5.95 | - | 4 | 0 | 31 | |||
| 17 Feb | 389.10 | 70 | -136.35 | - | 31 | 24 | 24 | |||
For Rec Limited - strike price 320 expiring on 27MAR2025
Delta for 320 CE is 0.00
Historical price for 320 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 76, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 76, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 83, 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 10 Mar RECLTD was trading at 394.20. The strike last trading price was 83, 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 7 Mar RECLTD was trading at 406.20. The strike last trading price was 83, 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 6 Mar RECLTD was trading at 413.15. The strike last trading price was 83, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 83, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 128
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 69.35, which was 6.85 higher than the previous day. The implied volatity was 45.24, the open interest changed by -2 which decreased total open position to 132
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 62.5, which was 16.15 higher than the previous day. The implied volatity was 52.14, the open interest changed by 2 which increased total open position to 134
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 46.7, which was -16.25 lower than the previous day. The implied volatity was 41.53, the open interest changed by 8 which increased total open position to 129
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 62.95, which was -5.65 lower than the previous day. The implied volatity was 48.84, the open interest changed by 46 which increased total open position to 121
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 68.6, which was 4.55 higher than the previous day. The implied volatity was 53.76, the open interest changed by 41 which increased total open position to 71
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 68.6, which was 4.55 higher than the previous day. The implied volatity was 53.76, the open interest changed by 37 which increased total open position to 71
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 64.05, 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 21 Feb RECLTD was trading at 403.55. The strike last trading price was 64.05, 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 20 Feb RECLTD was trading at 409.45. The strike last trading price was 64.05, 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 19 Feb RECLTD was trading at 395.65. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 64.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 70, which was -136.35 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24
| RECLTD 27MAR2025 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 0.4 | -0.2 | - | 81 | -28 | 525 |
| 12 Mar | 402.20 | 0.65 | -0.05 | - | 346 | -2 | 555 |
| 11 Mar | 402.60 | 0.65 | -0.25 | - | 523 | 79 | 560 |
| 10 Mar | 394.20 | 0.95 | 0.25 | - | 231 | 2 | 481 |
| 7 Mar | 406.20 | 0.7 | 0 | 57.81 | 215 | -22 | 479 |
| 6 Mar | 413.15 | 0.75 | -0.25 | - | 286 | -34 | 501 |
| 5 Mar | 402.20 | 0.95 | -0.6 | 56.85 | 1,093 | -2 | 537 |
| 4 Mar | 386.90 | 1.55 | -0.6 | 53.72 | 955 | -65 | 540 |
| 3 Mar | 377.80 | 2.1 | -1.8 | 52.12 | 986 | -27 | 608 |
| 28 Feb | 360.30 | 3.85 | 1.75 | 48.78 | 1,966 | 249 | 638 |
| 27 Feb | 378.50 | 2.15 | 0.05 | 48.82 | 170 | 62 | 389 |
| 26 Feb | 383.10 | 2.1 | 0.1 | 49.34 | 372 | 139 | 323 |
| 25 Feb | 383.60 | 2.1 | 0.1 | 49.34 | 372 | 135 | 323 |
| 24 Feb | 391.70 | 2 | 0.5 | 52.15 | 205 | 27 | 186 |
| 21 Feb | 403.55 | 1.5 | 0.4 | 50.82 | 150 | 54 | 153 |
| 20 Feb | 409.45 | 1.1 | -0.4 | 49.69 | 28 | -13 | 102 |
| 19 Feb | 395.65 | 1.45 | -1 | 46.59 | 71 | 34 | 110 |
| 18 Feb | 385.30 | 2.5 | -0.25 | 47.30 | 88 | 41 | 76 |
| 17 Feb | 389.10 | 2.75 | 1.25 | 50.63 | 39 | 36 | 36 |
For Rec Limited - strike price 320 expiring on 27MAR2025
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 525
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 555
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 560
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 481
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 57.81, the open interest changed by -22 which decreased total open position to 479
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 501
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 56.85, the open interest changed by -2 which decreased total open position to 537
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 53.72, the open interest changed by -65 which decreased total open position to 540
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 2.1, which was -1.8 lower than the previous day. The implied volatity was 52.12, the open interest changed by -27 which decreased total open position to 608
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 3.85, which was 1.75 higher than the previous day. The implied volatity was 48.78, the open interest changed by 249 which increased total open position to 638
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 48.82, the open interest changed by 62 which increased total open position to 389
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 49.34, the open interest changed by 139 which increased total open position to 323
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 49.34, the open interest changed by 135 which increased total open position to 323
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 52.15, the open interest changed by 27 which increased total open position to 186
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 1.5, which was 0.4 higher than the previous day. The implied volatity was 50.82, the open interest changed by 54 which increased total open position to 153
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 49.69, the open interest changed by -13 which decreased total open position to 102
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 1.45, which was -1 lower than the previous day. The implied volatity was 46.59, the open interest changed by 34 which increased total open position to 110
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 47.30, the open interest changed by 41 which increased total open position to 76
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 2.75, which was 1.25 higher than the previous day. The implied volatity was 50.63, the open interest changed by 36 which increased total open position to 36
