RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 340 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 | 56.25 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Mar | 402.20 | 56.25 | -8.95 | - | 2 | -1 | 127 | |||
| 11 Mar | 402.60 | 65.2 | 8.8 | - | 4 | -1 | 127 | |||
| 10 Mar | 394.20 | 56.4 | -13.05 | 46.69 | 27 | 18 | 128 | |||
| 7 Mar | 406.20 | 69.45 | -7.7 | 55.85 | 4 | 0 | 110 | |||
| 6 Mar | 413.15 | 77.15 | 14.65 | 69.64 | 20 | -4 | 110 | |||
| 5 Mar | 402.20 | 62.5 | 11.45 | - | 15 | -4 | 114 | |||
| 4 Mar | 386.90 | 50.55 | 6.1 | 41.71 | 40 | 6 | 118 | |||
| 3 Mar | 377.80 | 44.4 | 14.1 | 46.40 | 180 | 12 | 115 | |||
|
|
||||||||||
| 28 Feb | 360.30 | 30.6 | -157.25 | 40.44 | 224 | 101 | 101 | |||
| 27 Feb | 378.50 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 383.10 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 383.60 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 391.70 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 403.55 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 409.45 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 395.65 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 385.30 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 389.10 | 187.85 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 434.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 428.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rec Limited - strike price 340 expiring on 27MAR2025
Delta for 340 CE is 0.00
Historical price for 340 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 56.25, 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 56.25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 127
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 65.2, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 127
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 56.4, which was -13.05 lower than the previous day. The implied volatity was 46.69, the open interest changed by 18 which increased total open position to 128
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 69.45, which was -7.7 lower than the previous day. The implied volatity was 55.85, the open interest changed by 0 which decreased total open position to 110
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 77.15, which was 14.65 higher than the previous day. The implied volatity was 69.64, the open interest changed by -4 which decreased total open position to 110
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 62.5, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 114
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 50.55, which was 6.1 higher than the previous day. The implied volatity was 41.71, the open interest changed by 6 which increased total open position to 118
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 44.4, which was 14.1 higher than the previous day. The implied volatity was 46.40, the open interest changed by 12 which increased total open position to 115
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 30.6, which was -157.25 lower than the previous day. The implied volatity was 40.44, the open interest changed by 101 which increased total open position to 101
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 187.85, 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 187.85, 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 187.85, 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 187.85, 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 187.85, 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 187.85, 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 187.85, 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 187.85, 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 187.85, 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 29 Jan RECLTD was trading at 434.85. The strike last trading price was 0, 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 27 Jan RECLTD was trading at 428.50. The strike last trading price was 0, 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
| RECLTD 27MAR2025 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.07
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 0.75 | -0.45 | 54.81 | 339 | 50 | 997 |
| 12 Mar | 402.20 | 1.2 | -0.2 | 56.01 | 513 | -23 | 940 |
| 11 Mar | 402.60 | 1.3 | -0.6 | 56.61 | 1,284 | 216 | 971 |
| 10 Mar | 394.20 | 1.95 | 0.55 | 54.10 | 598 | 0 | 755 |
| 7 Mar | 406.20 | 1.4 | 0 | 52.66 | 535 | 20 | 755 |
| 6 Mar | 413.15 | 1.4 | -0.55 | 54.41 | 658 | 19 | 735 |
| 5 Mar | 402.20 | 1.85 | -1.35 | 51.93 | 1,319 | 160 | 717 |
| 4 Mar | 386.90 | 3.2 | -1.2 | 49.66 | 1,103 | -22 | 553 |
| 3 Mar | 377.80 | 4.4 | -3.4 | 48.63 | 2,552 | -10 | 584 |
| 28 Feb | 360.30 | 7.55 | 3.25 | 45.05 | 1,721 | 120 | 593 |
| 27 Feb | 378.50 | 4.4 | 0.25 | 45.34 | 518 | 118 | 473 |
| 26 Feb | 383.10 | 4.2 | 0.55 | 46.02 | 547 | 69 | 353 |
| 25 Feb | 383.60 | 4.2 | 0.55 | 46.02 | 547 | 67 | 353 |
| 24 Feb | 391.70 | 3.65 | 0.9 | 48.05 | 375 | 138 | 285 |
| 21 Feb | 403.55 | 2.85 | 1 | 47.48 | 225 | -28 | 147 |
| 20 Feb | 409.45 | 1.8 | -1.2 | 44.53 | 111 | 41 | 175 |
| 19 Feb | 395.65 | 3.05 | -1.5 | 44.21 | 301 | 80 | 131 |
| 18 Feb | 385.30 | 4.65 | -0.35 | 43.89 | 150 | 29 | 51 |
| 17 Feb | 389.10 | 5 | 2.4 | 47.67 | 68 | 20 | 20 |
| 29 Jan | 434.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 428.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Rec Limited - strike price 340 expiring on 27MAR2025
Delta for 340 PE is -0.04
Historical price for 340 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 54.81, the open interest changed by 50 which increased total open position to 997
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 56.01, the open interest changed by -23 which decreased total open position to 940
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 56.61, the open interest changed by 216 which increased total open position to 971
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was 54.10, the open interest changed by 0 which decreased total open position to 755
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 52.66, the open interest changed by 20 which increased total open position to 755
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 54.41, the open interest changed by 19 which increased total open position to 735
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 51.93, the open interest changed by 160 which increased total open position to 717
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was 49.66, the open interest changed by -22 which decreased total open position to 553
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 4.4, which was -3.4 lower than the previous day. The implied volatity was 48.63, the open interest changed by -10 which decreased total open position to 584
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 7.55, which was 3.25 higher than the previous day. The implied volatity was 45.05, the open interest changed by 120 which increased total open position to 593
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 4.4, which was 0.25 higher than the previous day. The implied volatity was 45.34, the open interest changed by 118 which increased total open position to 473
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was 46.02, the open interest changed by 69 which increased total open position to 353
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was 46.02, the open interest changed by 67 which increased total open position to 353
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 3.65, which was 0.9 higher than the previous day. The implied volatity was 48.05, the open interest changed by 138 which increased total open position to 285
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 2.85, which was 1 higher than the previous day. The implied volatity was 47.48, the open interest changed by -28 which decreased total open position to 147
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 44.53, the open interest changed by 41 which increased total open position to 175
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 3.05, which was -1.5 lower than the previous day. The implied volatity was 44.21, the open interest changed by 80 which increased total open position to 131
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was 43.89, the open interest changed by 29 which increased total open position to 51
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 5, which was 2.4 higher than the previous day. The implied volatity was 47.67, the open interest changed by 20 which increased total open position to 20
On 29 Jan RECLTD was trading at 434.85. The strike last trading price was 0, 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 27 Jan RECLTD was trading at 428.50. The strike last trading price was 0, 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
