RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 406.65 | 47 | 1.3 | - | 59 | 11 | 351 | |||
| 12 Mar | 402.20 | 45.7 | -1.25 | 48.89 | 60 | -16 | 340 | |||
| 11 Mar | 402.60 | 47.3 | 8.8 | 44.27 | 119 | 0 | 356 | |||
| 10 Mar | 394.20 | 38.05 | -12.15 | 42.01 | 35 | 16 | 357 | |||
| 7 Mar | 406.20 | 50 | -6.6 | 44.60 | 95 | 2 | 341 | |||
| 6 Mar | 413.15 | 54.95 | 7.9 | 41.07 | 144 | -66 | 339 | |||
| 5 Mar | 402.20 | 47.25 | 13.3 | 43.46 | 330 | -64 | 405 | |||
| 4 Mar | 386.90 | 33.85 | 5.2 | 40.88 | 693 | -75 | 467 | |||
| 3 Mar | 377.80 | 28.75 | 11.35 | 43.58 | 2,767 | -197 | 543 | |||
| 28 Feb | 360.30 | 17.65 | -11.35 | 38.99 | 2,980 | 636 | 748 | |||
| 27 Feb | 378.50 | 28.95 | -4.75 | 40.06 | 216 | 30 | 112 | |||
| 26 Feb | 383.10 | 33.35 | -7 | 40.90 | 172 | 49 | 82 | |||
| 25 Feb | 383.60 | 33.35 | -7 | 40.90 | 172 | 49 | 82 | |||
| 24 Feb | 391.70 | 40.5 | -9.2 | 40.79 | 75 | 17 | 27 | |||
| 21 Feb | 403.55 | 49.7 | -4.9 | 40.84 | 4 | 0 | 13 | |||
| 20 Feb | 409.45 | 55.15 | 12.8 | 36.11 | 8 | 4 | 13 | |||
| 19 Feb | 395.65 | 42.35 | 6.3 | 32.57 | 12 | 6 | 8 | |||
|
|
||||||||||
| 18 Feb | 385.30 | 36.05 | -133.85 | 40.77 | 2 | 0 | 0 | |||
| 17 Feb | 389.10 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 391.65 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 409.65 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 408.05 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 409.95 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 423.45 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 441.20 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 434.15 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 440.25 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 427.35 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 405.50 | 169.9 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 434.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 428.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Jan | 446.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 459.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Rec Limited - strike price 360 expiring on 27MAR2025
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 47, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 351
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 45.7, which was -1.25 lower than the previous day. The implied volatity was 48.89, the open interest changed by -16 which decreased total open position to 340
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 47.3, which was 8.8 higher than the previous day. The implied volatity was 44.27, the open interest changed by 0 which decreased total open position to 356
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 38.05, which was -12.15 lower than the previous day. The implied volatity was 42.01, the open interest changed by 16 which increased total open position to 357
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 50, which was -6.6 lower than the previous day. The implied volatity was 44.60, the open interest changed by 2 which increased total open position to 341
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 54.95, which was 7.9 higher than the previous day. The implied volatity was 41.07, the open interest changed by -66 which decreased total open position to 339
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 47.25, which was 13.3 higher than the previous day. The implied volatity was 43.46, the open interest changed by -64 which decreased total open position to 405
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 33.85, which was 5.2 higher than the previous day. The implied volatity was 40.88, the open interest changed by -75 which decreased total open position to 467
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 28.75, which was 11.35 higher than the previous day. The implied volatity was 43.58, the open interest changed by -197 which decreased total open position to 543
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 17.65, which was -11.35 lower than the previous day. The implied volatity was 38.99, the open interest changed by 636 which increased total open position to 748
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 28.95, which was -4.75 lower than the previous day. The implied volatity was 40.06, the open interest changed by 30 which increased total open position to 112
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 33.35, which was -7 lower than the previous day. The implied volatity was 40.90, the open interest changed by 49 which increased total open position to 82
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 33.35, which was -7 lower than the previous day. The implied volatity was 40.90, the open interest changed by 49 which increased total open position to 82
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 40.5, which was -9.2 lower than the previous day. The implied volatity was 40.79, the open interest changed by 17 which increased total open position to 27
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 49.7, which was -4.9 lower than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 13
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 55.15, which was 12.8 higher than the previous day. The implied volatity was 36.11, the open interest changed by 4 which increased total open position to 13
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 42.35, which was 6.3 higher than the previous day. The implied volatity was 32.57, the open interest changed by 6 which increased total open position to 8
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 36.05, which was -133.85 lower than the previous day. The implied volatity was 40.77, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 169.9, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RECLTD was trading at 446.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan RECLTD was trading at 459.35. The strike last trading price was 0, which was 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 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.13
Theta: -0.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 1.85 | -0.7 | 50.18 | 1,228 | -69 | 2,830 |
| 12 Mar | 402.20 | 2.7 | -0.3 | 51.20 | 1,959 | 670 | 2,904 |
| 11 Mar | 402.60 | 2.85 | -1.25 | 52.11 | 3,991 | 1,135 | 2,249 |
| 10 Mar | 394.20 | 4.2 | 1.35 | 49.70 | 1,278 | 13 | 1,107 |
| 7 Mar | 406.20 | 2.95 | 0.3 | 48.51 | 1,198 | 13 | 1,094 |
| 6 Mar | 413.15 | 2.7 | -1 | 49.59 | 1,812 | 63 | 1,087 |
| 5 Mar | 402.20 | 3.6 | -2.7 | 47.27 | 2,298 | 39 | 1,050 |
| 4 Mar | 386.90 | 6.25 | -2.3 | 45.44 | 3,262 | 48 | 1,008 |
| 3 Mar | 377.80 | 8.45 | -6.35 | 44.66 | 5,547 | 47 | 956 |
| 28 Feb | 360.30 | 14.45 | 5.85 | 42.75 | 4,911 | 455 | 917 |
| 27 Feb | 378.50 | 8.7 | 0.7 | 42.45 | 929 | 163 | 462 |
| 26 Feb | 383.10 | 8 | 1.25 | 42.86 | 363 | 26 | 296 |
| 25 Feb | 383.60 | 8 | 1.25 | 42.86 | 363 | 23 | 296 |
| 24 Feb | 391.70 | 6.7 | 1.65 | 44.60 | 195 | 25 | 272 |
| 21 Feb | 403.55 | 5.35 | 1.65 | 44.62 | 238 | 41 | 242 |
| 20 Feb | 409.45 | 3.6 | -2.5 | 41.80 | 323 | 57 | 197 |
| 19 Feb | 395.65 | 6.15 | -2.65 | 42.36 | 102 | 21 | 140 |
| 18 Feb | 385.30 | 8.65 | -0.55 | 41.35 | 136 | 38 | 119 |
| 17 Feb | 389.10 | 9.3 | 0.55 | 46.31 | 62 | 10 | 83 |
| 14 Feb | 391.65 | 8.75 | 2.75 | 43.99 | 7 | 1 | 72 |
| 13 Feb | 409.65 | 6 | -1.15 | 46.16 | 1 | 0 | 70 |
| 12 Feb | 408.05 | 7.15 | 0.55 | 48.75 | 20 | 9 | 72 |
| 11 Feb | 409.95 | 6.6 | 1.85 | 46.56 | 54 | 49 | 62 |
| 10 Feb | 423.45 | 4.75 | 0.25 | 46.50 | 10 | 9 | 12 |
| 7 Feb | 441.20 | 4.5 | -0.1 | 51.53 | 1 | 0 | 2 |
| 6 Feb | 434.15 | 4.6 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Feb | 440.25 | 4.6 | -0.6 | 50.67 | 2 | 0 | 1 |
| 4 Feb | 427.35 | 5.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 405.50 | 5.2 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jan | 434.85 | 4.3 | 0 | 14.17 | 0 | 0 | 0 |
| 27 Jan | 428.50 | 4.3 | 0 | 13.31 | 0 | 0 | 0 |
| 13 Jan | 446.75 | 4.3 | 4.30 | 14.15 | 0 | 0 | 0 |
| 10 Jan | 459.35 | 0 | 0.00 | 0 | 0 | 0 | |
For Rec Limited - strike price 360 expiring on 27MAR2025
Delta for 360 PE is -0.09
Historical price for 360 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 1.85, which was -0.7 lower than the previous day. The implied volatity was 50.18, the open interest changed by -69 which decreased total open position to 2830
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 51.20, the open interest changed by 670 which increased total open position to 2904
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 2.85, which was -1.25 lower than the previous day. The implied volatity was 52.11, the open interest changed by 1135 which increased total open position to 2249
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 4.2, which was 1.35 higher than the previous day. The implied volatity was 49.70, the open interest changed by 13 which increased total open position to 1107
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 2.95, which was 0.3 higher than the previous day. The implied volatity was 48.51, the open interest changed by 13 which increased total open position to 1094
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 49.59, the open interest changed by 63 which increased total open position to 1087
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 3.6, which was -2.7 lower than the previous day. The implied volatity was 47.27, the open interest changed by 39 which increased total open position to 1050
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 6.25, which was -2.3 lower than the previous day. The implied volatity was 45.44, the open interest changed by 48 which increased total open position to 1008
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 8.45, which was -6.35 lower than the previous day. The implied volatity was 44.66, the open interest changed by 47 which increased total open position to 956
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 14.45, which was 5.85 higher than the previous day. The implied volatity was 42.75, the open interest changed by 455 which increased total open position to 917
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 8.7, which was 0.7 higher than the previous day. The implied volatity was 42.45, the open interest changed by 163 which increased total open position to 462
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was 42.86, the open interest changed by 26 which increased total open position to 296
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was 42.86, the open interest changed by 23 which increased total open position to 296
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 6.7, which was 1.65 higher than the previous day. The implied volatity was 44.60, the open interest changed by 25 which increased total open position to 272
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 5.35, which was 1.65 higher than the previous day. The implied volatity was 44.62, the open interest changed by 41 which increased total open position to 242
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 3.6, which was -2.5 lower than the previous day. The implied volatity was 41.80, the open interest changed by 57 which increased total open position to 197
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 6.15, which was -2.65 lower than the previous day. The implied volatity was 42.36, the open interest changed by 21 which increased total open position to 140
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 8.65, which was -0.55 lower than the previous day. The implied volatity was 41.35, the open interest changed by 38 which increased total open position to 119
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 9.3, which was 0.55 higher than the previous day. The implied volatity was 46.31, the open interest changed by 10 which increased total open position to 83
On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 8.75, which was 2.75 higher than the previous day. The implied volatity was 43.99, the open interest changed by 1 which increased total open position to 72
On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 46.16, the open interest changed by 0 which decreased total open position to 70
On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 7.15, which was 0.55 higher than the previous day. The implied volatity was 48.75, the open interest changed by 9 which increased total open position to 72
On 11 Feb RECLTD was trading at 409.95. The strike last trading price was 6.6, which was 1.85 higher than the previous day. The implied volatity was 46.56, the open interest changed by 49 which increased total open position to 62
On 10 Feb RECLTD was trading at 423.45. The strike last trading price was 4.75, which was 0.25 higher than the previous day. The implied volatity was 46.50, the open interest changed by 9 which increased total open position to 12
On 7 Feb RECLTD was trading at 441.20. The strike last trading price was 4.5, which was -0.1 lower than the previous day. The implied volatity was 51.53, the open interest changed by 0 which decreased total open position to 2
On 6 Feb RECLTD was trading at 434.15. The strike last trading price was 4.6, 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 5 Feb RECLTD was trading at 440.25. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 50.67, the open interest changed by 0 which decreased total open position to 1
On 4 Feb RECLTD was trading at 427.35. The strike last trading price was 5.2, 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 3 Feb RECLTD was trading at 405.50. The strike last trading price was 5.2, 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 29 Jan RECLTD was trading at 434.85. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 14.17, 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 4.3, which was 0 lower than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RECLTD was trading at 446.75. The strike last trading price was 4.3, which was 4.30 higher than the previous day. The implied volatity was 14.15, the open interest changed by 0 which decreased total open position to 0
On 10 Jan RECLTD was trading at 459.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
