RECLTD
REC LIMITED
Historical option data for RECLTD
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 580.45 | 181.5 | 5.00 | - | 2,000 | -2,000 | 68,000 | |||
| 4 Jul | 575.65 | 176.5 | - | 8,000 | 70,000 | 70,000 | ||||
| 3 Jul | 562.30 | 157.1 | - | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 157.1 | - | 0 | 70,000 | 0 | ||||
| 1 Jul | 550.65 | 157.1 | - | 2,000 | 70,000 | 70,000 | ||||
| 28 Jun | 525.40 | 124 | - | 0 | 34,000 | 0 | ||||
| 27 Jun | 524.85 | 124 | - | 38,000 | 34,000 | 66,000 | ||||
| 26 Jun | 515.60 | 115.3 | - | 26,000 | 30,000 | 30,000 | ||||
| 25 Jun | 521.55 | 119 | - | 0 | 0 | 0 | ||||
| 24 Jun | 521.50 | 119 | - | 0 | 0 | 0 | ||||
| 21 Jun | 510.50 | 119.00 | - | 2,000 | 0 | 8,000 | ||||
|
|
||||||||||
| 20 Jun | 506.70 | 102.00 | - | 2,000 | 6,000 | 6,000 | ||||
| 19 Jun | 515.60 | 135.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 527.95 | 135.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 532.65 | 135.00 | - | 2,000 | 0 | 6,000 | ||||
| 13 Jun | 521.50 | 115.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 115.00 | - | 0 | 2,000 | 0 | ||||
| 11 Jun | 510.60 | 115.00 | - | 2,000 | 0 | 4,000 | ||||
| 10 Jun | 511.20 | 105.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 105.00 | - | 0 | 2,000 | 0 | ||||
| 6 Jun | 490.10 | 105.00 | - | 2,000 | 2,000 | 4,000 | ||||
| 5 Jun | 459.50 | 75.25 | - | 2,000 | 0 | 2,000 | ||||
| 4 Jun | 452.20 | 143.00 | - | 0 | 2,000 | 2,000 | ||||
| 3 Jun | 604.50 | 143.00 | - | 0 | 2,000 | 0 | ||||
| 31 May | 537.75 | 143.00 | - | 2,000 | 0 | 0 | ||||
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 400 expiring on 25JUL2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 181.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 68000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 176.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 70000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 157.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 157.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 0
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 157.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 70000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 124, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 124, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 66000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 115.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 119.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 102.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 75.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May RECLTD was trading at 580.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May RECLTD was trading at 579.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May RECLTD was trading at 544.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 0.35 | -0.05 | - | 24,000 | -12,000 | 3,06,000 |
| 4 Jul | 575.65 | 0.4 | - | 92,000 | -50,000 | 3,18,000 | |
| 3 Jul | 562.30 | 0.45 | - | 98,000 | 18,000 | 3,68,000 | |
| 2 Jul | 539.20 | 0.6 | - | 1,24,000 | -2,000 | 3,50,000 | |
| 1 Jul | 550.65 | 0.6 | - | 1,26,000 | 4,000 | 3,52,000 | |
| 28 Jun | 525.40 | 0.8 | - | 90,000 | 40,000 | 3,48,000 | |
| 27 Jun | 524.85 | 1 | - | 1,98,000 | 44,000 | 3,08,000 | |
| 26 Jun | 515.60 | 1.1 | - | 62,000 | 16,000 | 2,64,000 | |
| 25 Jun | 521.55 | 1.2 | - | 64,000 | 20,000 | 2,48,000 | |
| 24 Jun | 521.50 | 1.25 | - | 68,000 | 12,000 | 2,24,000 | |
| 21 Jun | 510.50 | 1.30 | - | 52,000 | 10,000 | 2,14,000 | |
| 20 Jun | 506.70 | 1.50 | - | 98,000 | 14,000 | 2,04,000 | |
| 19 Jun | 515.60 | 1.40 | - | 30,000 | 0 | 1,90,000 | |
| 18 Jun | 527.95 | 1.10 | - | 6,000 | -2,000 | 1,90,000 | |
| 14 Jun | 532.65 | 1.10 | - | 86,000 | -32,000 | 1,92,000 | |
| 13 Jun | 521.50 | 2.00 | - | 58,000 | -2,000 | 2,24,000 | |
| 12 Jun | 516.45 | 2.50 | - | 60,000 | -2,000 | 2,26,000 | |
| 11 Jun | 510.60 | 3.10 | - | 1,34,000 | 8,000 | 2,26,000 | |
| 10 Jun | 511.20 | 3.85 | - | 1,66,000 | 52,000 | 2,18,000 | |
| 7 Jun | 496.80 | 6.90 | - | 1,20,000 | 32,000 | 1,68,000 | |
| 6 Jun | 490.10 | 8.30 | - | 1,18,000 | -26,000 | 1,36,000 | |
| 5 Jun | 459.50 | 17.40 | - | 2,70,000 | 46,000 | 1,62,000 | |
| 4 Jun | 452.20 | 27.95 | - | 1,46,000 | 68,000 | 1,16,000 | |
| 3 Jun | 604.50 | 1.85 | - | 12,000 | -2,000 | 48,000 | |
| 31 May | 537.75 | 3.80 | - | 50,000 | 48,000 | 48,000 | |
| 28 May | 580.20 | 4.10 | - | 2,000 | 0 | 4,000 | |
| 27 May | 579.00 | 4.00 | - | 4,000 | 0 | 2,000 | |
| 18 May | 544.85 | 2.50 | - | 2,000 | 0 | 0 | |
For REC LIMITED - strike price 400 expiring on 25JUL2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 306000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 318000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 368000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 350000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 352000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 348000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 308000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 264000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 248000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 224000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 214000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 204000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 190000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 192000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 224000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 226000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 226000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 218000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 168000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 136000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 162000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 116000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 48000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 48000
On 28 May RECLTD was trading at 580.20. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 27 May RECLTD was trading at 579.00. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 18 May RECLTD was trading at 544.85. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0