RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 330 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 | 66.5 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Mar | 402.20 | 66.5 | -8.2 | - | 1 | 0 | 38 | |||
| 11 Mar | 402.60 | 74.7 | -0.3 | - | 2 | 0 | 37 | |||
|
|
||||||||||
| 10 Mar | 394.20 | 75 | -9.8 | - | 9 | -2 | 41 | |||
| 7 Mar | 406.20 | 84.8 | -0.2 | - | 2 | 1 | 43 | |||
| 6 Mar | 413.15 | 85 | 10.6 | - | 32 | -1 | 41 | |||
| 5 Mar | 402.20 | 74.4 | 12.15 | 36.11 | 24 | 0 | 42 | |||
| 4 Mar | 386.90 | 62.25 | 7.95 | 59.01 | 15 | 3 | 42 | |||
| 3 Mar | 377.80 | 54.3 | 16.25 | 54.17 | 46 | 15 | 35 | |||
| 28 Feb | 360.30 | 38.15 | -14.85 | 40.35 | 42 | 16 | 18 | |||
| 27 Feb | 378.50 | 53 | -64.15 | 42.12 | 3 | 2 | 2 | |||
| 26 Feb | 383.10 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 383.60 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 391.70 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 403.55 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 409.45 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 395.65 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 385.30 | 117.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 389.10 | 117.15 | 0 | - | 0 | 0 | 0 | |||
For Rec Limited - strike price 330 expiring on 27MAR2025
Delta for 330 CE is 0.00
Historical price for 330 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 66.5, 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 66.5, which was -8.2 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 74.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 75, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 41
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 84.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 85, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 74.4, which was 12.15 higher than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 42
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 62.25, which was 7.95 higher than the previous day. The implied volatity was 59.01, the open interest changed by 3 which increased total open position to 42
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 54.3, which was 16.25 higher than the previous day. The implied volatity was 54.17, the open interest changed by 15 which increased total open position to 35
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 38.15, which was -14.85 lower than the previous day. The implied volatity was 40.35, the open interest changed by 16 which increased total open position to 18
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 53, which was -64.15 lower than the previous day. The implied volatity was 42.12, the open interest changed by 2 which increased total open position to 2
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 117.15, 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 117.15, 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 117.15, 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 117.15, 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 20 Feb RECLTD was trading at 409.45. The strike last trading price was 117.15, 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 117.15, 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 18 Feb RECLTD was trading at 385.30. The strike last trading price was 117.15, 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 17 Feb RECLTD was trading at 389.10. The strike last trading price was 117.15, 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 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.05
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 0.45 | -0.35 | 56.74 | 478 | 146 | 808 |
| 12 Mar | 402.20 | 0.8 | -0.2 | - | 416 | 76 | 661 |
| 11 Mar | 402.60 | 1 | -0.3 | - | 704 | 19 | 593 |
| 10 Mar | 394.20 | 1.3 | 0.35 | 56.28 | 469 | 20 | 577 |
| 7 Mar | 406.20 | 0.95 | -0.05 | 54.68 | 261 | 7 | 557 |
| 6 Mar | 413.15 | 1.05 | -0.35 | 57.37 | 513 | -6 | 550 |
| 5 Mar | 402.20 | 1.35 | -0.9 | 54.58 | 1,146 | -13 | 557 |
| 4 Mar | 386.90 | 2.25 | -0.9 | 51.76 | 878 | -56 | 570 |
| 3 Mar | 377.80 | 3.1 | -2.45 | 50.55 | 1,627 | 248 | 629 |
| 28 Feb | 360.30 | 5.45 | 2.4 | 46.98 | 1,419 | 104 | 388 |
| 27 Feb | 378.50 | 3.05 | 0.15 | 46.84 | 554 | 154 | 284 |
| 26 Feb | 383.10 | 2.95 | 0.25 | 47.48 | 95 | 58 | 129 |
| 25 Feb | 383.60 | 2.95 | 0.25 | 47.48 | 95 | 57 | 129 |
| 24 Feb | 391.70 | 2.65 | 0.55 | 49.78 | 95 | 41 | 76 |
| 21 Feb | 403.55 | 2.1 | 0.05 | 49.27 | 19 | 7 | 34 |
| 20 Feb | 409.45 | 2.05 | 0 | 0.00 | 0 | 27 | 0 |
| 19 Feb | 395.65 | 2.05 | -1.1 | 45.00 | 43 | 26 | 26 |
| 18 Feb | 385.30 | 3.15 | 0 | 14.01 | 0 | 0 | 0 |
| 17 Feb | 389.10 | 3.15 | 0 | 14.84 | 0 | 0 | 0 |
For Rec Limited - strike price 330 expiring on 27MAR2025
Delta for 330 PE is -0.03
Historical price for 330 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 56.74, the open interest changed by 146 which increased total open position to 808
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 661
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 593
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 56.28, the open interest changed by 20 which increased total open position to 577
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 54.68, the open interest changed by 7 which increased total open position to 557
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 57.37, the open interest changed by -6 which decreased total open position to 550
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 54.58, the open interest changed by -13 which decreased total open position to 557
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 2.25, which was -0.9 lower than the previous day. The implied volatity was 51.76, the open interest changed by -56 which decreased total open position to 570
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 3.1, which was -2.45 lower than the previous day. The implied volatity was 50.55, the open interest changed by 248 which increased total open position to 629
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 5.45, which was 2.4 higher than the previous day. The implied volatity was 46.98, the open interest changed by 104 which increased total open position to 388
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 3.05, which was 0.15 higher than the previous day. The implied volatity was 46.84, the open interest changed by 154 which increased total open position to 284
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was 47.48, the open interest changed by 58 which increased total open position to 129
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was 47.48, the open interest changed by 57 which increased total open position to 129
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was 49.78, the open interest changed by 41 which increased total open position to 76
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 49.27, the open interest changed by 7 which increased total open position to 34
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 45.00, the open interest changed by 26 which increased total open position to 26
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 14.01, the open interest changed by 0 which decreased total open position to 0
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 0
