RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 406.65 | 56.15 | 2.65 | - | 59 | -12 | 362 | |||
| 12 Mar | 402.20 | 53.5 | -1.8 | 33.46 | 29 | 5 | 374 | |||
| 11 Mar | 402.60 | 54.5 | 6.35 | - | 71 | 2 | 369 | |||
| 10 Mar | 394.20 | 47 | -13 | 43.91 | 77 | 7 | 367 | |||
| 7 Mar | 406.20 | 59.1 | -7.05 | 46.95 | 58 | -33 | 360 | |||
| 6 Mar | 413.15 | 66.15 | 10.15 | 56.11 | 53 | 13 | 399 | |||
| 5 Mar | 402.20 | 55.6 | 13.4 | 40.56 | 92 | 4 | 385 | |||
| 4 Mar | 386.90 | 42.1 | 5.8 | 42.27 | 266 | 101 | 381 | |||
| 3 Mar | 377.80 | 36.3 | 12.75 | 45.13 | 895 | -90 | 278 | |||
|
|
||||||||||
| 28 Feb | 360.30 | 23.65 | -12.75 | 39.69 | 816 | 228 | 369 | |||
| 27 Feb | 378.50 | 36.25 | -5.25 | 40.54 | 112 | -2 | 141 | |||
| 26 Feb | 383.10 | 40.9 | -7.5 | 41.44 | 260 | 108 | 143 | |||
| 25 Feb | 383.60 | 40.9 | -7.5 | 41.44 | 260 | 108 | 143 | |||
| 24 Feb | 391.70 | 48.65 | -12.35 | 41.61 | 51 | 24 | 26 | |||
| 21 Feb | 403.55 | 61 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Feb | 409.45 | 61 | 10 | - | 1 | 0 | 1 | |||
| 19 Feb | 395.65 | 51 | -48.95 | 32.98 | 1 | 0 | 0 | |||
| 18 Feb | 385.30 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 389.10 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 391.65 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 409.65 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 408.05 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 409.95 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 423.45 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 441.20 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 434.15 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 440.25 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 427.35 | 99.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 405.50 | 99.95 | 0 | - | 0 | 0 | 0 | |||
For Rec Limited - strike price 350 expiring on 27MAR2025
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 56.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 362
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 53.5, which was -1.8 lower than the previous day. The implied volatity was 33.46, the open interest changed by 5 which increased total open position to 374
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 54.5, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 369
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 47, which was -13 lower than the previous day. The implied volatity was 43.91, the open interest changed by 7 which increased total open position to 367
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 59.1, which was -7.05 lower than the previous day. The implied volatity was 46.95, the open interest changed by -33 which decreased total open position to 360
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 66.15, which was 10.15 higher than the previous day. The implied volatity was 56.11, the open interest changed by 13 which increased total open position to 399
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 55.6, which was 13.4 higher than the previous day. The implied volatity was 40.56, the open interest changed by 4 which increased total open position to 385
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 42.1, which was 5.8 higher than the previous day. The implied volatity was 42.27, the open interest changed by 101 which increased total open position to 381
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 36.3, which was 12.75 higher than the previous day. The implied volatity was 45.13, the open interest changed by -90 which decreased total open position to 278
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 23.65, which was -12.75 lower than the previous day. The implied volatity was 39.69, the open interest changed by 228 which increased total open position to 369
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 36.25, which was -5.25 lower than the previous day. The implied volatity was 40.54, the open interest changed by -2 which decreased total open position to 141
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 40.9, which was -7.5 lower than the previous day. The implied volatity was 41.44, the open interest changed by 108 which increased total open position to 143
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 40.9, which was -7.5 lower than the previous day. The implied volatity was 41.44, the open interest changed by 108 which increased total open position to 143
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 48.65, which was -12.35 lower than the previous day. The implied volatity was 41.61, the open interest changed by 24 which increased total open position to 26
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 61, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 51, which was -48.95 lower than the previous day. The implied volatity was 32.98, 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 99.95, 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 99.95, 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 14 Feb RECLTD was trading at 391.65. The strike last trading price was 99.95, 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 13 Feb RECLTD was trading at 409.65. The strike last trading price was 99.95, 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 12 Feb RECLTD was trading at 408.05. The strike last trading price was 99.95, 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 11 Feb RECLTD was trading at 409.95. The strike last trading price was 99.95, 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 10 Feb RECLTD was trading at 423.45. The strike last trading price was 99.95, 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 7 Feb RECLTD was trading at 441.20. The strike last trading price was 99.95, 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 6 Feb RECLTD was trading at 434.15. The strike last trading price was 99.95, 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 5 Feb RECLTD was trading at 440.25. The strike last trading price was 99.95, 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 4 Feb RECLTD was trading at 427.35. The strike last trading price was 99.95, 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 3 Feb RECLTD was trading at 405.50. The strike last trading price was 99.95, 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 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.10
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 1.3 | -0.55 | 53.63 | 1,882 | 189 | 3,690 |
| 12 Mar | 402.20 | 1.9 | -0.25 | 54.30 | 1,252 | -23 | 3,503 |
| 11 Mar | 402.60 | 2.1 | -0.75 | 55.69 | 2,345 | 321 | 3,528 |
| 10 Mar | 394.20 | 2.9 | 0.8 | 52.00 | 1,854 | -51 | 3,209 |
| 7 Mar | 406.20 | 2.1 | 0.1 | 50.88 | 1,975 | -4 | 3,260 |
| 6 Mar | 413.15 | 2.05 | -0.7 | 52.68 | 1,993 | 152 | 3,261 |
| 5 Mar | 402.20 | 2.65 | -1.85 | 49.94 | 4,907 | 1,697 | 3,086 |
| 4 Mar | 386.90 | 4.5 | -1.65 | 47.57 | 2,699 | 233 | 1,384 |
| 3 Mar | 377.80 | 6.1 | -4.7 | 46.51 | 4,606 | 295 | 1,183 |
| 28 Feb | 360.30 | 10.55 | 4.4 | 43.80 | 4,661 | -107 | 898 |
| 27 Feb | 378.50 | 6.2 | 0.4 | 43.73 | 761 | 60 | 1,005 |
| 26 Feb | 383.10 | 5.85 | 0.8 | 44.47 | 881 | -69 | 938 |
| 25 Feb | 383.60 | 5.85 | 0.8 | 44.47 | 881 | -76 | 938 |
| 24 Feb | 391.70 | 5 | 1.15 | 46.42 | 716 | 83 | 1,014 |
| 21 Feb | 403.55 | 4 | 1.35 | 46.31 | 1,404 | 662 | 932 |
| 20 Feb | 409.45 | 2.6 | -1.75 | 43.34 | 353 | 70 | 272 |
| 19 Feb | 395.65 | 4.35 | -2.05 | 43.18 | 173 | 30 | 204 |
| 18 Feb | 385.30 | 6.65 | -0.4 | 43.35 | 356 | -5 | 170 |
| 17 Feb | 389.10 | 7.05 | 0.75 | 47.43 | 189 | 26 | 172 |
| 14 Feb | 391.65 | 6.3 | 1.6 | 43.80 | 55 | 21 | 146 |
| 13 Feb | 409.65 | 4.7 | -1.3 | 47.87 | 89 | 51 | 113 |
| 12 Feb | 408.05 | 6 | 0.7 | 51.39 | 44 | 13 | 61 |
| 11 Feb | 409.95 | 5.4 | 1.65 | 48.82 | 35 | 14 | 40 |
| 10 Feb | 423.45 | 3.75 | 0.9 | 48.19 | 46 | 9 | 25 |
| 7 Feb | 441.20 | 2.85 | -0.65 | 49.83 | 11 | 1 | 16 |
| 6 Feb | 434.15 | 3.5 | -0.15 | 46.67 | 1 | 0 | 16 |
| 5 Feb | 440.25 | 3.65 | -1.2 | 51.96 | 4 | 0 | 16 |
| 4 Feb | 427.35 | 4.75 | -4.9 | 50.55 | 20 | 1 | 19 |
| 3 Feb | 405.50 | 9.65 | 3.95 | 55.00 | 18 | 8 | 8 |
For Rec Limited - strike price 350 expiring on 27MAR2025
Delta for 350 PE is -0.07
Historical price for 350 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 53.63, the open interest changed by 189 which increased total open position to 3690
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 54.30, the open interest changed by -23 which decreased total open position to 3503
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 55.69, the open interest changed by 321 which increased total open position to 3528
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 2.9, which was 0.8 higher than the previous day. The implied volatity was 52.00, the open interest changed by -51 which decreased total open position to 3209
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 50.88, the open interest changed by -4 which decreased total open position to 3260
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was 52.68, the open interest changed by 152 which increased total open position to 3261
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 2.65, which was -1.85 lower than the previous day. The implied volatity was 49.94, the open interest changed by 1697 which increased total open position to 3086
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was 47.57, the open interest changed by 233 which increased total open position to 1384
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 6.1, which was -4.7 lower than the previous day. The implied volatity was 46.51, the open interest changed by 295 which increased total open position to 1183
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 10.55, which was 4.4 higher than the previous day. The implied volatity was 43.80, the open interest changed by -107 which decreased total open position to 898
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 6.2, which was 0.4 higher than the previous day. The implied volatity was 43.73, the open interest changed by 60 which increased total open position to 1005
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 5.85, which was 0.8 higher than the previous day. The implied volatity was 44.47, the open interest changed by -69 which decreased total open position to 938
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 5.85, which was 0.8 higher than the previous day. The implied volatity was 44.47, the open interest changed by -76 which decreased total open position to 938
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 5, which was 1.15 higher than the previous day. The implied volatity was 46.42, the open interest changed by 83 which increased total open position to 1014
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 4, which was 1.35 higher than the previous day. The implied volatity was 46.31, the open interest changed by 662 which increased total open position to 932
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 2.6, which was -1.75 lower than the previous day. The implied volatity was 43.34, the open interest changed by 70 which increased total open position to 272
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 4.35, which was -2.05 lower than the previous day. The implied volatity was 43.18, the open interest changed by 30 which increased total open position to 204
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 6.65, which was -0.4 lower than the previous day. The implied volatity was 43.35, the open interest changed by -5 which decreased total open position to 170
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 7.05, which was 0.75 higher than the previous day. The implied volatity was 47.43, the open interest changed by 26 which increased total open position to 172
On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 6.3, which was 1.6 higher than the previous day. The implied volatity was 43.80, the open interest changed by 21 which increased total open position to 146
On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 4.7, which was -1.3 lower than the previous day. The implied volatity was 47.87, the open interest changed by 51 which increased total open position to 113
On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 6, which was 0.7 higher than the previous day. The implied volatity was 51.39, the open interest changed by 13 which increased total open position to 61
On 11 Feb RECLTD was trading at 409.95. The strike last trading price was 5.4, which was 1.65 higher than the previous day. The implied volatity was 48.82, the open interest changed by 14 which increased total open position to 40
On 10 Feb RECLTD was trading at 423.45. The strike last trading price was 3.75, which was 0.9 higher than the previous day. The implied volatity was 48.19, the open interest changed by 9 which increased total open position to 25
On 7 Feb RECLTD was trading at 441.20. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 49.83, the open interest changed by 1 which increased total open position to 16
On 6 Feb RECLTD was trading at 434.15. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 16
On 5 Feb RECLTD was trading at 440.25. The strike last trading price was 3.65, which was -1.2 lower than the previous day. The implied volatity was 51.96, the open interest changed by 0 which decreased total open position to 16
On 4 Feb RECLTD was trading at 427.35. The strike last trading price was 4.75, which was -4.9 lower than the previous day. The implied volatity was 50.55, the open interest changed by 1 which increased total open position to 19
On 3 Feb RECLTD was trading at 405.50. The strike last trading price was 9.65, which was 3.95 higher than the previous day. The implied volatity was 55.00, the open interest changed by 8 which increased total open position to 8
