RECLTD
Rec Limited
Historical option data for RECLTD
13 Mar 2025 04:12 PM IST
| RECLTD 27MAR2025 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.13
Theta: -0.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 406.65 | 28.4 | 0.6 | 27.72 | 750 | -138 | 1,112 | |||
| 12 Mar | 402.20 | 27.4 | -3.2 | 38.89 | 447 | 33 | 1,250 | |||
| 11 Mar | 402.60 | 32.25 | 9.15 | 49.67 | 1,626 | 31 | 1,273 | |||
| 10 Mar | 394.20 | 22.5 | -11.35 | 40.13 | 809 | 32 | 1,249 | |||
| 7 Mar | 406.20 | 32.95 | -5.55 | 41.27 | 774 | -54 | 1,217 | |||
| 6 Mar | 413.15 | 37.55 | 7 | 39.85 | 739 | -226 | 1,279 | |||
| 5 Mar | 402.20 | 30.55 | 10.55 | 39.82 | 2,628 | -634 | 1,505 | |||
| 4 Mar | 386.90 | 20 | 3.7 | 39.35 | 5,320 | -79 | 2,144 | |||
| 3 Mar | 377.80 | 16.5 | 7.75 | 41.67 | 8,055 | 134 | 2,233 | |||
| 28 Feb | 360.30 | 8.8 | -8.05 | 37.94 | 5,972 | 935 | 2,107 | |||
| 27 Feb | 378.50 | 16.5 | -4 | 38.03 | 3,012 | 560 | 1,172 | |||
| 26 Feb | 383.10 | 20.3 | -5.85 | 39.17 | 885 | 184 | 612 | |||
| 25 Feb | 383.60 | 20.3 | -5.85 | 39.17 | 885 | 184 | 612 | |||
| 24 Feb | 391.70 | 26.25 | -8.9 | 39.42 | 400 | 66 | 424 | |||
| 21 Feb | 403.55 | 34.05 | -4.3 | 38.94 | 417 | -18 | 360 | |||
| 20 Feb | 409.45 | 38.25 | 8.9 | 34.48 | 298 | 46 | 379 | |||
| 19 Feb | 395.65 | 29.1 | 5 | 36.58 | 514 | 68 | 333 | |||
| 18 Feb | 385.30 | 23.15 | -5.3 | 39.34 | 501 | 209 | 264 | |||
| 17 Feb | 389.10 | 28.75 | 0 | 42.74 | 126 | 45 | 50 | |||
| 14 Feb | 391.65 | 28.75 | -16.65 | 40.78 | 4 | 3 | 4 | |||
| 13 Feb | 409.65 | 45.4 | 2.4 | 46.63 | 2 | -1 | 1 | |||
| 12 Feb | 408.05 | 43 | -109.7 | 42.62 | 2 | 0 | 0 | |||
| 11 Feb | 409.95 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 423.45 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 441.20 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 434.15 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 440.25 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 427.35 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 405.50 | 152.7 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 434.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 428.50 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Jan | 463.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 462.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 478.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 476.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 446.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 459.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Rec Limited - strike price 380 expiring on 27MAR2025
Delta for 380 CE is 0.91
Historical price for 380 CE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 28.4, which was 0.6 higher than the previous day. The implied volatity was 27.72, the open interest changed by -138 which decreased total open position to 1112
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 27.4, which was -3.2 lower than the previous day. The implied volatity was 38.89, the open interest changed by 33 which increased total open position to 1250
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 32.25, which was 9.15 higher than the previous day. The implied volatity was 49.67, the open interest changed by 31 which increased total open position to 1273
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 22.5, which was -11.35 lower than the previous day. The implied volatity was 40.13, the open interest changed by 32 which increased total open position to 1249
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 32.95, which was -5.55 lower than the previous day. The implied volatity was 41.27, the open interest changed by -54 which decreased total open position to 1217
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 37.55, which was 7 higher than the previous day. The implied volatity was 39.85, the open interest changed by -226 which decreased total open position to 1279
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 30.55, which was 10.55 higher than the previous day. The implied volatity was 39.82, the open interest changed by -634 which decreased total open position to 1505
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 20, which was 3.7 higher than the previous day. The implied volatity was 39.35, the open interest changed by -79 which decreased total open position to 2144
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 16.5, which was 7.75 higher than the previous day. The implied volatity was 41.67, the open interest changed by 134 which increased total open position to 2233
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 8.8, which was -8.05 lower than the previous day. The implied volatity was 37.94, the open interest changed by 935 which increased total open position to 2107
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 16.5, which was -4 lower than the previous day. The implied volatity was 38.03, the open interest changed by 560 which increased total open position to 1172
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 20.3, which was -5.85 lower than the previous day. The implied volatity was 39.17, the open interest changed by 184 which increased total open position to 612
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 20.3, which was -5.85 lower than the previous day. The implied volatity was 39.17, the open interest changed by 184 which increased total open position to 612
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 26.25, which was -8.9 lower than the previous day. The implied volatity was 39.42, the open interest changed by 66 which increased total open position to 424
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 34.05, which was -4.3 lower than the previous day. The implied volatity was 38.94, the open interest changed by -18 which decreased total open position to 360
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 38.25, which was 8.9 higher than the previous day. The implied volatity was 34.48, the open interest changed by 46 which increased total open position to 379
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 29.1, which was 5 higher than the previous day. The implied volatity was 36.58, the open interest changed by 68 which increased total open position to 333
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 23.15, which was -5.3 lower than the previous day. The implied volatity was 39.34, the open interest changed by 209 which increased total open position to 264
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 42.74, the open interest changed by 45 which increased total open position to 50
On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 28.75, which was -16.65 lower than the previous day. The implied volatity was 40.78, the open interest changed by 3 which increased total open position to 4
On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 45.4, which was 2.4 higher than the previous day. The implied volatity was 46.63, the open interest changed by -1 which decreased total open position to 1
On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 43, which was -109.7 lower than the previous day. The implied volatity was 42.62, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 23 Jan RECLTD was trading at 463.75. 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 22 Jan RECLTD was trading at 462.05. 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 15 Jan RECLTD was trading at 478.65. 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 14 Jan RECLTD was trading at 476.15. 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 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 0.00, 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 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.23
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 406.65 | 4.35 | -1.15 | 45.66 | 2,678 | -23 | 1,577 |
| 12 Mar | 402.20 | 5.6 | -0.4 | 45.63 | 2,286 | 0 | 1,601 |
| 11 Mar | 402.60 | 5.75 | -2.7 | 46.87 | 4,176 | 33 | 1,605 |
| 10 Mar | 394.20 | 8.7 | 2.9 | 45.81 | 3,266 | -74 | 1,570 |
| 7 Mar | 406.20 | 5.75 | 0.75 | 43.66 | 3,087 | 181 | 1,644 |
| 6 Mar | 413.15 | 5.1 | -2 | 44.70 | 3,972 | -140 | 1,467 |
| 5 Mar | 402.20 | 6.9 | -5.35 | 42.79 | 3,822 | 307 | 1,623 |
| 4 Mar | 386.90 | 12.2 | -4 | 42.67 | 4,349 | 202 | 1,321 |
| 3 Mar | 377.80 | 15.85 | -10.05 | 42.03 | 1,988 | 16 | 1,119 |
| 28 Feb | 360.30 | 25.5 | 9.35 | 41.97 | 2,470 | 1 | 1,119 |
| 27 Feb | 378.50 | 16.3 | 1.65 | 40.56 | 2,619 | 480 | 1,118 |
| 26 Feb | 383.10 | 15 | 2.75 | 41.29 | 1,920 | 162 | 640 |
| 25 Feb | 383.60 | 15 | 2.75 | 41.29 | 1,920 | 164 | 640 |
| 24 Feb | 391.70 | 12.2 | 3.15 | 42.18 | 689 | 111 | 475 |
| 21 Feb | 403.55 | 9.55 | 2.1 | 41.80 | 325 | 74 | 365 |
| 20 Feb | 409.45 | 7.3 | -4.6 | 40.35 | 278 | 19 | 290 |
| 19 Feb | 395.65 | 12.05 | -3.65 | 42.06 | 429 | 55 | 272 |
| 18 Feb | 385.30 | 16.5 | 0.75 | 41.82 | 381 | 67 | 216 |
| 17 Feb | 389.10 | 15.55 | -0.3 | 44.28 | 200 | 44 | 151 |
| 14 Feb | 391.65 | 16.15 | 5.95 | 44.45 | 78 | 42 | 107 |
| 13 Feb | 409.65 | 10.2 | -3.45 | 44.08 | 43 | 25 | 66 |
| 12 Feb | 408.05 | 13.65 | 1.45 | 50.90 | 62 | 15 | 41 |
| 11 Feb | 409.95 | 12.2 | 3.05 | 47.11 | 45 | 17 | 25 |
| 10 Feb | 423.45 | 9.15 | 2.25 | 47.11 | 7 | 6 | 7 |
| 7 Feb | 441.20 | 6.9 | 0.2 | 48.60 | 1 | 0 | 0 |
| 6 Feb | 434.15 | 6.7 | 0 | 9.53 | 0 | 0 | 0 |
| 5 Feb | 440.25 | 6.7 | 0 | 11.64 | 0 | 0 | 0 |
| 4 Feb | 427.35 | 6.7 | 0 | 9.63 | 0 | 0 | 0 |
| 3 Feb | 405.50 | 6.7 | 0 | 6.15 | 0 | 0 | 0 |
| 29 Jan | 434.85 | 6.7 | 0 | 10.35 | 0 | 0 | 0 |
| 27 Jan | 428.50 | 0 | 0 | 9.46 | 0 | 0 | 0 |
| 23 Jan | 463.75 | 0 | 0.00 | 14.24 | 0 | 0 | 0 |
| 22 Jan | 462.05 | 0 | 0.00 | 14.04 | 0 | 0 | 0 |
| 15 Jan | 478.65 | 0 | 0.00 | 15.23 | 0 | 0 | 0 |
| 14 Jan | 476.15 | 0 | 0.00 | 14.78 | 0 | 0 | 0 |
| 13 Jan | 446.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 459.35 | 0 | 0.00 | 0 | 0 | 0 | |
For Rec Limited - strike price 380 expiring on 27MAR2025
Delta for 380 PE is -0.20
Historical price for 380 PE is as follows
On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was 45.66, the open interest changed by -23 which decreased total open position to 1577
On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 5.6, which was -0.4 lower than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 1601
On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 5.75, which was -2.7 lower than the previous day. The implied volatity was 46.87, the open interest changed by 33 which increased total open position to 1605
On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 8.7, which was 2.9 higher than the previous day. The implied volatity was 45.81, the open interest changed by -74 which decreased total open position to 1570
On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was 43.66, the open interest changed by 181 which increased total open position to 1644
On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 5.1, which was -2 lower than the previous day. The implied volatity was 44.70, the open interest changed by -140 which decreased total open position to 1467
On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 6.9, which was -5.35 lower than the previous day. The implied volatity was 42.79, the open interest changed by 307 which increased total open position to 1623
On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 12.2, which was -4 lower than the previous day. The implied volatity was 42.67, the open interest changed by 202 which increased total open position to 1321
On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 15.85, which was -10.05 lower than the previous day. The implied volatity was 42.03, the open interest changed by 16 which increased total open position to 1119
On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 25.5, which was 9.35 higher than the previous day. The implied volatity was 41.97, the open interest changed by 1 which increased total open position to 1119
On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 16.3, which was 1.65 higher than the previous day. The implied volatity was 40.56, the open interest changed by 480 which increased total open position to 1118
On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 15, which was 2.75 higher than the previous day. The implied volatity was 41.29, the open interest changed by 162 which increased total open position to 640
On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 15, which was 2.75 higher than the previous day. The implied volatity was 41.29, the open interest changed by 164 which increased total open position to 640
On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 12.2, which was 3.15 higher than the previous day. The implied volatity was 42.18, the open interest changed by 111 which increased total open position to 475
On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 9.55, which was 2.1 higher than the previous day. The implied volatity was 41.80, the open interest changed by 74 which increased total open position to 365
On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 7.3, which was -4.6 lower than the previous day. The implied volatity was 40.35, the open interest changed by 19 which increased total open position to 290
On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 12.05, which was -3.65 lower than the previous day. The implied volatity was 42.06, the open interest changed by 55 which increased total open position to 272
On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 16.5, which was 0.75 higher than the previous day. The implied volatity was 41.82, the open interest changed by 67 which increased total open position to 216
On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 15.55, which was -0.3 lower than the previous day. The implied volatity was 44.28, the open interest changed by 44 which increased total open position to 151
On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 16.15, which was 5.95 higher than the previous day. The implied volatity was 44.45, the open interest changed by 42 which increased total open position to 107
On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 10.2, which was -3.45 lower than the previous day. The implied volatity was 44.08, the open interest changed by 25 which increased total open position to 66
On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 13.65, which was 1.45 higher than the previous day. The implied volatity was 50.90, the open interest changed by 15 which increased total open position to 41
On 11 Feb RECLTD was trading at 409.95. The strike last trading price was 12.2, which was 3.05 higher than the previous day. The implied volatity was 47.11, the open interest changed by 17 which increased total open position to 25
On 10 Feb RECLTD was trading at 423.45. The strike last trading price was 9.15, which was 2.25 higher than the previous day. The implied volatity was 47.11, the open interest changed by 6 which increased total open position to 7
On 7 Feb RECLTD was trading at 441.20. The strike last trading price was 6.9, which was 0.2 higher than the previous day. The implied volatity was 48.60, 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 6.7, which was 0 lower than the previous day. The implied volatity was 9.53, 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 6.7, which was 0 lower than the previous day. The implied volatity was 11.64, 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 6.7, which was 0 lower than the previous day. The implied volatity was 9.63, 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 6.7, which was 0 lower than the previous day. The implied volatity was 6.15, 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 6.7, which was 0 lower than the previous day. The implied volatity was 10.35, 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 9.46, the open interest changed by 0 which decreased total open position to 0
On 23 Jan RECLTD was trading at 463.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 0
On 22 Jan RECLTD was trading at 462.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 14.04, the open interest changed by 0 which decreased total open position to 0
On 15 Jan RECLTD was trading at 478.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 15.23, the open interest changed by 0 which decreased total open position to 0
On 14 Jan RECLTD was trading at 476.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 14.78, 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 0.00, 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
