`
Related Pages for RECLTD
[--[65.84.65.76]--]
RECLTD
Rec Limited
406.65 4.45 (1.11%)

Back to Option Chain

Historical option data for RECLTD

13 Mar 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RECLTD 27MAR2025 400 CE
Delta: 0.63
Vega: 0.30
Theta: -0.42
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 406.65 14.45 0.15 32.72 4,804 -201 2,733
12 Mar 402.20 14.15 -2.25 38.02 5,871 118 2,928
11 Mar 402.60 17.4 5.7 42.65 8,109 486 2,826
10 Mar 394.20 11.35 -8.05 39.41 4,710 564 2,339
7 Mar 406.20 18.9 -4.95 38.82 1,729 -24 1,775
6 Mar 413.15 22.85 5.45 38.54 4,526 -566 1,795
5 Mar 402.20 17.55 7.3 38.52 9,476 -507 2,399
4 Mar 386.90 10.25 2.2 38.35 7,487 -417 2,920
3 Mar 377.80 8.1 3.95 39.96 7,580 -344 3,333
28 Feb 360.30 4.2 -4.55 38.82 8,190 1,338 3,663
27 Feb 378.50 8.55 -2.5 37.79 3,771 606 2,325
26 Feb 383.10 10.9 -4.45 37.79 2,478 740 1,713
25 Feb 383.60 10.9 -4.45 37.79 2,478 734 1,713
24 Feb 391.70 15.3 -7.1 38.22 1,306 295 981
21 Feb 403.55 21.5 -3.65 37.92 833 -16 683
20 Feb 409.45 25.4 6.65 36.11 1,453 -55 706
19 Feb 395.65 18.45 4 37.54 1,290 165 759
18 Feb 385.30 14 -4.15 39.19 1,082 308 585
17 Feb 389.10 18.55 -1 42.25 582 79 274
14 Feb 391.65 19.35 -8 41.52 240 95 199
13 Feb 409.65 27.45 0 35.79 104 31 104
12 Feb 408.05 28 -1 36.66 121 45 74
11 Feb 409.95 28.7 -6.05 37.90 33 22 28
10 Feb 423.45 34.75 -6.25 31.41 3 1 5
7 Feb 441.20 41 0 0.00 0 3 0
6 Feb 434.15 41 -2.6 37.77 4 2 3
5 Feb 440.25 43.6 0 0.00 0 1 0
4 Feb 427.35 43.6 -92.7 39.53 1 0 0
3 Feb 405.50 136.3 0 - 0 0 0
1 Feb 427.85 136.3 0 - 0 0 0
31 Jan 449.85 136.3 0 - 0 0 0
30 Jan 440.35 136.3 0 - 0 0 0
29 Jan 434.85 0 0 - 0 0 0
28 Jan 419.65 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
17 Jan 482.35 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 0 0
10 Jan 459.35 0 0.00 - 0 0 0
9 Jan 491.20 0 0.00 - 0 0 0
30 Dec 496.50 0 0.00 0 0 0

For Rec Limited - strike price 400 expiring on 27MAR2025

Delta for 400 CE is 0.63

Historical price for 400 CE is as follows

On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 14.45, which was 0.15 higher than the previous day. The implied volatity was 32.72, the open interest changed by -201 which decreased total open position to 2733


On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 14.15, which was -2.25 lower than the previous day. The implied volatity was 38.02, the open interest changed by 118 which increased total open position to 2928


On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 17.4, which was 5.7 higher than the previous day. The implied volatity was 42.65, the open interest changed by 486 which increased total open position to 2826


On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 11.35, which was -8.05 lower than the previous day. The implied volatity was 39.41, the open interest changed by 564 which increased total open position to 2339


On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 18.9, which was -4.95 lower than the previous day. The implied volatity was 38.82, the open interest changed by -24 which decreased total open position to 1775


On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 22.85, which was 5.45 higher than the previous day. The implied volatity was 38.54, the open interest changed by -566 which decreased total open position to 1795


On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 17.55, which was 7.3 higher than the previous day. The implied volatity was 38.52, the open interest changed by -507 which decreased total open position to 2399


On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 10.25, which was 2.2 higher than the previous day. The implied volatity was 38.35, the open interest changed by -417 which decreased total open position to 2920


On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 8.1, which was 3.95 higher than the previous day. The implied volatity was 39.96, the open interest changed by -344 which decreased total open position to 3333


On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 4.2, which was -4.55 lower than the previous day. The implied volatity was 38.82, the open interest changed by 1338 which increased total open position to 3663


On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 8.55, which was -2.5 lower than the previous day. The implied volatity was 37.79, the open interest changed by 606 which increased total open position to 2325


On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 10.9, which was -4.45 lower than the previous day. The implied volatity was 37.79, the open interest changed by 740 which increased total open position to 1713


On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 10.9, which was -4.45 lower than the previous day. The implied volatity was 37.79, the open interest changed by 734 which increased total open position to 1713


On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 15.3, which was -7.1 lower than the previous day. The implied volatity was 38.22, the open interest changed by 295 which increased total open position to 981


On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 21.5, which was -3.65 lower than the previous day. The implied volatity was 37.92, the open interest changed by -16 which decreased total open position to 683


On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 25.4, which was 6.65 higher than the previous day. The implied volatity was 36.11, the open interest changed by -55 which decreased total open position to 706


On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 18.45, which was 4 higher than the previous day. The implied volatity was 37.54, the open interest changed by 165 which increased total open position to 759


On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 14, which was -4.15 lower than the previous day. The implied volatity was 39.19, the open interest changed by 308 which increased total open position to 585


On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 18.55, which was -1 lower than the previous day. The implied volatity was 42.25, the open interest changed by 79 which increased total open position to 274


On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 19.35, which was -8 lower than the previous day. The implied volatity was 41.52, the open interest changed by 95 which increased total open position to 199


On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 27.45, which was 0 lower than the previous day. The implied volatity was 35.79, the open interest changed by 31 which increased total open position to 104


On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 28, which was -1 lower than the previous day. The implied volatity was 36.66, the open interest changed by 45 which increased total open position to 74


On 11 Feb RECLTD was trading at 409.95. The strike last trading price was 28.7, which was -6.05 lower than the previous day. The implied volatity was 37.90, the open interest changed by 22 which increased total open position to 28


On 10 Feb RECLTD was trading at 423.45. The strike last trading price was 34.75, which was -6.25 lower than the previous day. The implied volatity was 31.41, the open interest changed by 1 which increased total open position to 5


On 7 Feb RECLTD was trading at 441.20. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 6 Feb RECLTD was trading at 434.15. The strike last trading price was 41, which was -2.6 lower than the previous day. The implied volatity was 37.77, the open interest changed by 2 which increased total open position to 3


On 5 Feb RECLTD was trading at 440.25. The strike last trading price was 43.6, 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 4 Feb RECLTD was trading at 427.35. The strike last trading price was 43.6, which was -92.7 lower than the previous day. The implied volatity was 39.53, 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 136.3, 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 1 Feb RECLTD was trading at 427.85. The strike last trading price was 136.3, 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 31 Jan RECLTD was trading at 449.85. The strike last trading price was 136.3, 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 30 Jan RECLTD was trading at 440.35. The strike last trading price was 136.3, 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 28 Jan RECLTD was trading at 419.65. 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 17 Jan RECLTD was trading at 482.35. 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 -, 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 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 9 Jan RECLTD was trading at 491.20. 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 30 Dec RECLTD was trading at 496.50. 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 400 PE
Delta: -0.40
Vega: 0.31
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 406.65 10.35 -1.55 43.83 4,859 104 2,046
12 Mar 402.20 12 -0.15 42.34 4,305 -6 1,951
11 Mar 402.60 11.65 -5.2 42.95 5,215 200 1,940
10 Mar 394.20 17.25 5.75 43.88 5,329 173 1,744
7 Mar 406.20 11.6 1.75 40.69 5,677 45 1,571
6 Mar 413.15 10.1 -3.65 41.56 5,760 206 1,533
5 Mar 402.20 13.45 -8.95 40.07 4,055 297 1,328
4 Mar 386.90 22.25 -5.4 41.43 882 -186 1,036
3 Mar 377.80 27.35 -13.5 40.45 1,502 397 1,252
28 Feb 360.30 40.55 12.95 43.27 560 -27 856
27 Feb 378.50 28.05 3.1 40.13 696 177 883
26 Feb 383.10 25.25 4 39.50 1,099 49 707
25 Feb 383.60 25.25 4 39.50 1,099 50 707
24 Feb 391.70 21.15 5.1 40.93 1,042 110 642
21 Feb 403.55 16.9 3 40.54 947 8 528
20 Feb 409.45 13.5 -7.05 39.08 652 103 523
19 Feb 395.65 20.95 -5.05 41.94 463 -2 410
18 Feb 385.30 26.55 1.4 40.41 262 6 411
17 Feb 389.10 24.5 -1.1 42.43 274 42 406
14 Feb 391.65 26.25 8.65 45.00 204 13 364
13 Feb 409.65 17.45 -3.45 43.94 184 74 351
12 Feb 408.05 20.8 0.55 49.55 164 83 278
11 Feb 409.95 20.5 6.35 48.24 133 46 195
10 Feb 423.45 14.7 4.9 45.61 94 59 149
7 Feb 441.20 9.9 -2.7 44.88 112 -7 89
6 Feb 434.15 15.7 3.65 47.41 88 20 96
5 Feb 440.25 12.1 -4.05 48.07 38 20 76
4 Feb 427.35 16.15 -9.25 48.27 35 -7 55
3 Feb 405.50 25 10.35 50.32 132 35 61
1 Feb 427.85 14.8 2.7 45.81 19 3 24
31 Jan 449.85 12.1 -3.9 51.17 10 7 20
30 Jan 440.35 16 -0.5 53.85 4 2 12
29 Jan 434.85 16.5 0 0.00 0 10 0
28 Jan 419.65 16.5 6.5 42.86 10 2 2
27 Jan 428.50 10 0 6.18 0 0 0
23 Jan 463.75 10 0.00 10.76 0 0 0
22 Jan 462.05 10 0.00 10.12 0 0 0
17 Jan 482.35 10 0.00 12.48 0 0 0
15 Jan 478.65 10 0.00 12.04 0 0 0
14 Jan 476.15 10 0.00 11.06 0 0 0
13 Jan 446.75 10 0.00 7.98 0 0 0
10 Jan 459.35 10 0.00 9.47 0 0 0
9 Jan 491.20 10 10.00 14.15 0 0 0
30 Dec 496.50 0 0.00 0 0 0

For Rec Limited - strike price 400 expiring on 27MAR2025

Delta for 400 PE is -0.40

Historical price for 400 PE is as follows

On 13 Mar RECLTD was trading at 406.65. The strike last trading price was 10.35, which was -1.55 lower than the previous day. The implied volatity was 43.83, the open interest changed by 104 which increased total open position to 2046


On 12 Mar RECLTD was trading at 402.20. The strike last trading price was 12, which was -0.15 lower than the previous day. The implied volatity was 42.34, the open interest changed by -6 which decreased total open position to 1951


On 11 Mar RECLTD was trading at 402.60. The strike last trading price was 11.65, which was -5.2 lower than the previous day. The implied volatity was 42.95, the open interest changed by 200 which increased total open position to 1940


On 10 Mar RECLTD was trading at 394.20. The strike last trading price was 17.25, which was 5.75 higher than the previous day. The implied volatity was 43.88, the open interest changed by 173 which increased total open position to 1744


On 7 Mar RECLTD was trading at 406.20. The strike last trading price was 11.6, which was 1.75 higher than the previous day. The implied volatity was 40.69, the open interest changed by 45 which increased total open position to 1571


On 6 Mar RECLTD was trading at 413.15. The strike last trading price was 10.1, which was -3.65 lower than the previous day. The implied volatity was 41.56, the open interest changed by 206 which increased total open position to 1533


On 5 Mar RECLTD was trading at 402.20. The strike last trading price was 13.45, which was -8.95 lower than the previous day. The implied volatity was 40.07, the open interest changed by 297 which increased total open position to 1328


On 4 Mar RECLTD was trading at 386.90. The strike last trading price was 22.25, which was -5.4 lower than the previous day. The implied volatity was 41.43, the open interest changed by -186 which decreased total open position to 1036


On 3 Mar RECLTD was trading at 377.80. The strike last trading price was 27.35, which was -13.5 lower than the previous day. The implied volatity was 40.45, the open interest changed by 397 which increased total open position to 1252


On 28 Feb RECLTD was trading at 360.30. The strike last trading price was 40.55, which was 12.95 higher than the previous day. The implied volatity was 43.27, the open interest changed by -27 which decreased total open position to 856


On 27 Feb RECLTD was trading at 378.50. The strike last trading price was 28.05, which was 3.1 higher than the previous day. The implied volatity was 40.13, the open interest changed by 177 which increased total open position to 883


On 26 Feb RECLTD was trading at 383.10. The strike last trading price was 25.25, which was 4 higher than the previous day. The implied volatity was 39.50, the open interest changed by 49 which increased total open position to 707


On 25 Feb RECLTD was trading at 383.60. The strike last trading price was 25.25, which was 4 higher than the previous day. The implied volatity was 39.50, the open interest changed by 50 which increased total open position to 707


On 24 Feb RECLTD was trading at 391.70. The strike last trading price was 21.15, which was 5.1 higher than the previous day. The implied volatity was 40.93, the open interest changed by 110 which increased total open position to 642


On 21 Feb RECLTD was trading at 403.55. The strike last trading price was 16.9, which was 3 higher than the previous day. The implied volatity was 40.54, the open interest changed by 8 which increased total open position to 528


On 20 Feb RECLTD was trading at 409.45. The strike last trading price was 13.5, which was -7.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by 103 which increased total open position to 523


On 19 Feb RECLTD was trading at 395.65. The strike last trading price was 20.95, which was -5.05 lower than the previous day. The implied volatity was 41.94, the open interest changed by -2 which decreased total open position to 410


On 18 Feb RECLTD was trading at 385.30. The strike last trading price was 26.55, which was 1.4 higher than the previous day. The implied volatity was 40.41, the open interest changed by 6 which increased total open position to 411


On 17 Feb RECLTD was trading at 389.10. The strike last trading price was 24.5, which was -1.1 lower than the previous day. The implied volatity was 42.43, the open interest changed by 42 which increased total open position to 406


On 14 Feb RECLTD was trading at 391.65. The strike last trading price was 26.25, which was 8.65 higher than the previous day. The implied volatity was 45.00, the open interest changed by 13 which increased total open position to 364


On 13 Feb RECLTD was trading at 409.65. The strike last trading price was 17.45, which was -3.45 lower than the previous day. The implied volatity was 43.94, the open interest changed by 74 which increased total open position to 351


On 12 Feb RECLTD was trading at 408.05. The strike last trading price was 20.8, which was 0.55 higher than the previous day. The implied volatity was 49.55, the open interest changed by 83 which increased total open position to 278


On 11 Feb RECLTD was trading at 409.95. The strike last trading price was 20.5, which was 6.35 higher than the previous day. The implied volatity was 48.24, the open interest changed by 46 which increased total open position to 195


On 10 Feb RECLTD was trading at 423.45. The strike last trading price was 14.7, which was 4.9 higher than the previous day. The implied volatity was 45.61, the open interest changed by 59 which increased total open position to 149


On 7 Feb RECLTD was trading at 441.20. The strike last trading price was 9.9, which was -2.7 lower than the previous day. The implied volatity was 44.88, the open interest changed by -7 which decreased total open position to 89


On 6 Feb RECLTD was trading at 434.15. The strike last trading price was 15.7, which was 3.65 higher than the previous day. The implied volatity was 47.41, the open interest changed by 20 which increased total open position to 96


On 5 Feb RECLTD was trading at 440.25. The strike last trading price was 12.1, which was -4.05 lower than the previous day. The implied volatity was 48.07, the open interest changed by 20 which increased total open position to 76


On 4 Feb RECLTD was trading at 427.35. The strike last trading price was 16.15, which was -9.25 lower than the previous day. The implied volatity was 48.27, the open interest changed by -7 which decreased total open position to 55


On 3 Feb RECLTD was trading at 405.50. The strike last trading price was 25, which was 10.35 higher than the previous day. The implied volatity was 50.32, the open interest changed by 35 which increased total open position to 61


On 1 Feb RECLTD was trading at 427.85. The strike last trading price was 14.8, which was 2.7 higher than the previous day. The implied volatity was 45.81, the open interest changed by 3 which increased total open position to 24


On 31 Jan RECLTD was trading at 449.85. The strike last trading price was 12.1, which was -3.9 lower than the previous day. The implied volatity was 51.17, the open interest changed by 7 which increased total open position to 20


On 30 Jan RECLTD was trading at 440.35. The strike last trading price was 16, which was -0.5 lower than the previous day. The implied volatity was 53.85, the open interest changed by 2 which increased total open position to 12


On 29 Jan RECLTD was trading at 434.85. The strike last trading price was 16.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 28 Jan RECLTD was trading at 419.65. The strike last trading price was 16.5, which was 6.5 higher than the previous day. The implied volatity was 42.86, the open interest changed by 2 which increased total open position to 2


On 27 Jan RECLTD was trading at 428.50. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 6.18, 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 10, which was 0.00 lower than the previous day. The implied volatity was 10.76, 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 10, which was 0.00 lower than the previous day. The implied volatity was 10.12, the open interest changed by 0 which decreased total open position to 0


On 17 Jan RECLTD was trading at 482.35. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 12.48, 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 10, which was 0.00 lower than the previous day. The implied volatity was 12.04, 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 10, which was 0.00 lower than the previous day. The implied volatity was 11.06, 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 10, which was 0.00 lower than the previous day. The implied volatity was 7.98, 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 10, which was 0.00 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0


On 9 Jan RECLTD was trading at 491.20. The strike last trading price was 10, which was 10.00 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 30 Dec RECLTD was trading at 496.50. 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