RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 406.65 | 37.2 | 0.85 | - | 36 | -14 | 710 | |||
| 12 Mar | 402.20 | 36.65 | -1.65 | 45.15 | 183 | -31 | 723 | |||
| 11 Mar | 402.60 | 39.65 | 9.15 | 48.10 | 445 | 13 | 754 | |||
| 10 Mar | 394.20 | 29.9 | -12.2 | 41.23 | 180 | -12 | 741 | |||
| 7 Mar | 406.20 | 42 | -4.7 | 46.80 | 82 | -33 | 753 | |||
| 6 Mar | 413.15 | 46.15 | 7.6 | 41.30 | 170 | -28 | 787 | |||
| 5 Mar | 402.20 | 38.75 | 12.2 | 42.09 | 871 | -115 | 817 | |||
| 4 Mar | 386.90 | 26.4 | 4.4 | 39.87 | 3,407 | -676 | 935 | |||
| 3 Mar | 377.80 | 22.1 | 9.55 | 42.42 | 7,528 | 579 | 1,616 | |||
| 28 Feb | 360.30 | 12.75 | -9.85 | 38.54 | 5,139 | 877 | 1,044 | |||
| 27 Feb | 378.50 | 22.2 | -4.6 | 38.85 | 351 | 73 | 167 | |||
| 26 Feb | 383.10 | 26.55 | -6.3 | 40.37 | 194 | 36 | 95 | |||
| 25 Feb | 383.60 | 26.55 | -6.3 | 40.37 | 194 | 37 | 95 | |||
| 24 Feb | 391.70 | 32.85 | -10.25 | 39.68 | 131 | 36 | 50 | |||
| 21 Feb | 403.55 | 42.8 | -2.2 | 43.27 | 25 | 13 | 14 | |||
| 20 Feb | 409.45 | 45 | -38.95 | 29.71 | 2 | 1 | 1 | |||
| 19 Feb | 395.65 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 385.30 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 389.10 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 391.65 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 409.65 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 408.05 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 409.95 | 83.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 423.45 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 441.20 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 434.15 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 440.25 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 427.35 | 83.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 405.50 | 83.95 | 0 | - | 0 | 0 | 0 | |||
For Rec Limited - strike price 370 expiring on 27MAR2025
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 37.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 710
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 36.65, which was -1.65 lower than the previous day. The implied volatity was 45.15, the open interest changed by -31 which decreased total open position to 723
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 39.65, which was 9.15 higher than the previous day. The implied volatity was 48.10, the open interest changed by 13 which increased total open position to 754
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 29.9, which was -12.2 lower than the previous day. The implied volatity was 41.23, the open interest changed by -12 which decreased total open position to 741
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 42, which was -4.7 lower than the previous day. The implied volatity was 46.80, the open interest changed by -33 which decreased total open position to 753
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 46.15, which was 7.6 higher than the previous day. The implied volatity was 41.30, the open interest changed by -28 which decreased total open position to 787
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 38.75, which was 12.2 higher than the previous day. The implied volatity was 42.09, the open interest changed by -115 which decreased total open position to 817
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 26.4, which was 4.4 higher than the previous day. The implied volatity was 39.87, the open interest changed by -676 which decreased total open position to 935
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 22.1, which was 9.55 higher than the previous day. The implied volatity was 42.42, the open interest changed by 579 which increased total open position to 1616
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 12.75, which was -9.85 lower than the previous day. The implied volatity was 38.54, the open interest changed by 877 which increased total open position to 1044
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 22.2, which was -4.6 lower than the previous day. The implied volatity was 38.85, the open interest changed by 73 which increased total open position to 167
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 26.55, which was -6.3 lower than the previous day. The implied volatity was 40.37, the open interest changed by 36 which increased total open position to 95
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 26.55, which was -6.3 lower than the previous day. The implied volatity was 40.37, the open interest changed by 37 which increased total open position to 95
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 32.85, which was -10.25 lower than the previous day. The implied volatity was 39.68, the open interest changed by 36 which increased total open position to 50
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 42.8, which was -2.2 lower than the previous day. The implied volatity was 43.27, the open interest changed by 13 which increased total open position to 14
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 45, which was -38.95 lower than the previous day. The implied volatity was 29.71, the open interest changed by 1 which increased total open position to 1
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 83.95, 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 18 Feb RECLTD was trading at 385.30. The strike last trading price was 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.18
Theta: -0.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 2.8 | -0.9 | 47.58 | 1,118 | 69 | 1,463 |
| 12 Mar | 402.20 | 3.8 | -0.4 | 47.94 | 1,782 | 49 | 1,395 |
| 11 Mar | 402.60 | 4.05 | -1.8 | 49.44 | 3,187 | 172 | 1,347 |
| 10 Mar | 394.20 | 5.95 | 1.9 | 47.17 | 2,014 | -71 | 1,175 |
| 7 Mar | 406.20 | 4.1 | 0.5 | 45.85 | 1,313 | 138 | 1,246 |
| 6 Mar | 413.15 | 3.7 | -1.45 | 47.06 | 2,155 | -116 | 1,113 |
| 5 Mar | 402.20 | 4.95 | -3.75 | 44.83 | 2,825 | 63 | 1,227 |
| 4 Mar | 386.90 | 8.7 | -3.15 | 43.66 | 3,721 | 174 | 1,183 |
| 3 Mar | 377.80 | 11.7 | -8.2 | 43.30 | 4,263 | 265 | 1,009 |
| 28 Feb | 360.30 | 19.4 | 7.6 | 42.06 | 3,589 | 222 | 743 |
| 27 Feb | 378.50 | 12 | 1.1 | 41.32 | 1,388 | 202 | 521 |
| 26 Feb | 383.10 | 11 | 1.85 | 41.81 | 627 | 81 | 319 |
| 25 Feb | 383.60 | 11 | 1.85 | 41.81 | 627 | 81 | 319 |
| 24 Feb | 391.70 | 9.1 | 2.35 | 43.32 | 310 | 35 | 239 |
| 21 Feb | 403.55 | 7.25 | 1.9 | 43.36 | 192 | 31 | 202 |
| 20 Feb | 409.45 | 5.15 | -3.5 | 40.94 | 140 | 13 | 171 |
| 19 Feb | 395.65 | 8.95 | -2.85 | 42.69 | 159 | 11 | 159 |
| 18 Feb | 385.30 | 11.8 | -0.35 | 40.73 | 279 | 0 | 146 |
| 17 Feb | 389.10 | 12.1 | 0.1 | 45.24 | 173 | -20 | 145 |
| 14 Feb | 391.65 | 12 | 3.5 | 43.88 | 53 | 24 | 164 |
| 13 Feb | 409.65 | 8.5 | -1.95 | 46.67 | 31 | 19 | 140 |
| 12 Feb | 408.05 | 10.45 | 0.65 | 50.69 | 47 | 26 | 121 |
| 11 Feb | 409.95 | 9.8 | 0.3 | 48.45 | 103 | 94 | 94 |
| 10 Feb | 423.45 | 9.5 | 0 | 11.19 | 0 | 0 | 0 |
| 7 Feb | 441.20 | 9.5 | 0 | 14.30 | 0 | 0 | 0 |
| 6 Feb | 434.15 | 9.5 | 0 | 11.20 | 0 | 0 | 0 |
| 5 Feb | 440.25 | 9.5 | 0 | 14.01 | 0 | 0 | 0 |
| 4 Feb | 427.35 | 9.5 | 0 | 11.24 | 0 | 0 | 0 |
| 3 Feb | 405.50 | 9.5 | 0 | 8.00 | 0 | 0 | 0 |
For Rec Limited - strike price 370 expiring on 27MAR2025
Delta for 370 PE is -0.14
Historical price for 370 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was 47.58, the open interest changed by 69 which increased total open position to 1463
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 47.94, the open interest changed by 49 which increased total open position to 1395
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 4.05, which was -1.8 lower than the previous day. The implied volatity was 49.44, the open interest changed by 172 which increased total open position to 1347
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 5.95, which was 1.9 higher than the previous day. The implied volatity was 47.17, the open interest changed by -71 which decreased total open position to 1175
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 4.1, which was 0.5 higher than the previous day. The implied volatity was 45.85, the open interest changed by 138 which increased total open position to 1246
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 47.06, the open interest changed by -116 which decreased total open position to 1113
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 4.95, which was -3.75 lower than the previous day. The implied volatity was 44.83, the open interest changed by 63 which increased total open position to 1227
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 8.7, which was -3.15 lower than the previous day. The implied volatity was 43.66, the open interest changed by 174 which increased total open position to 1183
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 11.7, which was -8.2 lower than the previous day. The implied volatity was 43.30, the open interest changed by 265 which increased total open position to 1009
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 19.4, which was 7.6 higher than the previous day. The implied volatity was 42.06, the open interest changed by 222 which increased total open position to 743
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 12, which was 1.1 higher than the previous day. The implied volatity was 41.32, the open interest changed by 202 which increased total open position to 521
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 11, which was 1.85 higher than the previous day. The implied volatity was 41.81, the open interest changed by 81 which increased total open position to 319
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 11, which was 1.85 higher than the previous day. The implied volatity was 41.81, the open interest changed by 81 which increased total open position to 319
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 9.1, which was 2.35 higher than the previous day. The implied volatity was 43.32, the open interest changed by 35 which increased total open position to 239
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 7.25, which was 1.9 higher than the previous day. The implied volatity was 43.36, the open interest changed by 31 which increased total open position to 202
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 5.15, which was -3.5 lower than the previous day. The implied volatity was 40.94, the open interest changed by 13 which increased total open position to 171
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 8.95, which was -2.85 lower than the previous day. The implied volatity was 42.69, the open interest changed by 11 which increased total open position to 159
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 11.8, which was -0.35 lower than the previous day. The implied volatity was 40.73, the open interest changed by 0 which decreased total open position to 146
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 12.1, which was 0.1 higher than the previous day. The implied volatity was 45.24, the open interest changed by -20 which decreased total open position to 145
On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 12, which was 3.5 higher than the previous day. The implied volatity was 43.88, the open interest changed by 24 which increased total open position to 164
On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 8.5, which was -1.95 lower than the previous day. The implied volatity was 46.67, the open interest changed by 19 which increased total open position to 140
On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 10.45, which was 0.65 higher than the previous day. The implied volatity was 50.69, the open interest changed by 26 which increased total open position to 121
On 11 Feb RECLTD was trading at 409.95. The strike last trading price was 9.8, which was 0.3 higher than the previous day. The implied volatity was 48.45, the open interest changed by 94 which increased total open position to 94
On 10 Feb RECLTD was trading at 423.45. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 11.19, 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 9.5, which was 0 lower than the previous day. The implied volatity was 14.30, 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 9.5, which was 0 lower than the previous day. The implied volatity was 11.20, 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 9.5, 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 4 Feb RECLTD was trading at 427.35. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 11.24, 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 9.5, which was 0 lower than the previous day. The implied volatity was 8.00, the open interest changed by 0 which decreased total open position to 0
