RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 529.10 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 537.20 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 550.55 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 559.80 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 556.95 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 559.55 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 569.75 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 570.15 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 563.70 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 559.10 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 545.00 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 543.65 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 539.70 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 531.90 | 144.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 532.60 | 144.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 528.25 | 144.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 526.35 | 144.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 520.05 | 144.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 519.40 | 144.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 506.25 | 144.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 490.95 | 144.7 | 144.70 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 508.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 500.15 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 420 expiring on 26DEC2024
Delta for 420 CE is 0.00
Historical price for 420 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 144.7, 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 19 Dec RECLTD was trading at 529.10. The strike last trading price was 144.7, 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 18 Dec RECLTD was trading at 537.20. The strike last trading price was 144.7, 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 17 Dec RECLTD was trading at 550.55. The strike last trading price was 144.7, 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 16 Dec RECLTD was trading at 559.80. The strike last trading price was 144.7, 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 13 Dec RECLTD was trading at 556.95. The strike last trading price was 144.7, 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 12 Dec RECLTD was trading at 559.55. The strike last trading price was 144.7, 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 11 Dec RECLTD was trading at 569.75. The strike last trading price was 144.7, 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 Dec RECLTD was trading at 570.15. The strike last trading price was 144.7, 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 9 Dec RECLTD was trading at 563.70. The strike last trading price was 144.7, 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 6 Dec RECLTD was trading at 559.10. The strike last trading price was 144.7, 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 5 Dec RECLTD was trading at 545.00. The strike last trading price was 144.7, 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 4 Dec RECLTD was trading at 543.65. The strike last trading price was 144.7, 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 3 Dec RECLTD was trading at 539.70. The strike last trading price was 144.7, 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 2 Dec RECLTD was trading at 531.90. The strike last trading price was 144.7, 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 29 Nov RECLTD was trading at 532.60. The strike last trading price was 144.7, 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 28 Nov RECLTD was trading at 528.25. The strike last trading price was 144.7, 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 27 Nov RECLTD was trading at 526.35. The strike last trading price was 144.7, 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 26 Nov RECLTD was trading at 520.05. The strike last trading price was 144.7, 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 25 Nov RECLTD was trading at 519.40. The strike last trading price was 144.7, 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 Nov RECLTD was trading at 506.25. The strike last trading price was 144.7, 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 21 Nov RECLTD was trading at 490.95. The strike last trading price was 144.7, which was 144.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct RECLTD was trading at 508.00. 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 which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. 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 which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 26DEC2024 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 0.3 | -0.05 | - | 83 | -2 | 474 |
| 19 Dec | 529.10 | 0.35 | 0.00 | - | 84 | 1 | 477 |
| 18 Dec | 537.20 | 0.35 | 0.05 | - | 101 | -6 | 476 |
| 17 Dec | 550.55 | 0.3 | 0.05 | - | 99 | -1 | 482 |
| 16 Dec | 559.80 | 0.25 | -0.15 | - | 241 | -136 | 483 |
| 13 Dec | 556.95 | 0.4 | 0.10 | - | 127 | -2 | 628 |
| 12 Dec | 559.55 | 0.3 | -0.05 | - | 10 | 2 | 635 |
| 11 Dec | 569.75 | 0.35 | 0.05 | - | 63 | -3 | 633 |
| 10 Dec | 570.15 | 0.3 | -0.10 | - | 38 | -15 | 636 |
| 9 Dec | 563.70 | 0.4 | -0.05 | - | 104 | -21 | 651 |
| 6 Dec | 559.10 | 0.45 | -0.15 | - | 234 | -47 | 672 |
| 5 Dec | 545.00 | 0.6 | 0.00 | 56.16 | 222 | -113 | 724 |
| 4 Dec | 543.65 | 0.6 | -0.10 | 54.76 | 210 | -80 | 843 |
| 3 Dec | 539.70 | 0.7 | -0.25 | 53.73 | 196 | 0 | 924 |
| 2 Dec | 531.90 | 0.95 | -0.20 | 52.77 | 260 | -43 | 924 |
| 29 Nov | 532.60 | 1.15 | -0.30 | 52.34 | 539 | 82 | 970 |
| 28 Nov | 528.25 | 1.45 | -0.15 | 52.72 | 839 | 240 | 880 |
| 27 Nov | 526.35 | 1.6 | 0.40 | 51.79 | 308 | 121 | 632 |
| 26 Nov | 520.05 | 1.2 | -0.70 | 46.35 | 37 | 0 | 512 |
| 25 Nov | 519.40 | 1.9 | -0.55 | 50.79 | 93 | 131 | 514 |
| 22 Nov | 506.25 | 2.45 | -1.80 | 46.13 | 465 | 146 | 529 |
| 21 Nov | 490.95 | 4.25 | -8.80 | 47.36 | 1,063 | 383 | 384 |
| 25 Oct | 508.00 | 13.05 | 13.05 | - | 0 | 0 | 0 |
| 23 Oct | 505.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 500.15 | 0 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 420 expiring on 26DEC2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 474
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 477
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 476
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 482
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -136 which decreased total open position to 483
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 628
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 635
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 633
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 636
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 651
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 672
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 56.16, the open interest changed by -113 which decreased total open position to 724
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 54.76, the open interest changed by -80 which decreased total open position to 843
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 53.73, the open interest changed by 0 which decreased total open position to 924
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 52.77, the open interest changed by -43 which decreased total open position to 924
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 52.34, the open interest changed by 82 which increased total open position to 970
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 52.72, the open interest changed by 240 which increased total open position to 880
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was 51.79, the open interest changed by 121 which increased total open position to 632
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was 46.35, the open interest changed by 0 which decreased total open position to 512
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 50.79, the open interest changed by 131 which increased total open position to 514
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 2.45, which was -1.80 lower than the previous day. The implied volatity was 46.13, the open interest changed by 146 which increased total open position to 529
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 4.25, which was -8.80 lower than the previous day. The implied volatity was 47.36, the open interest changed by 383 which increased total open position to 384
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 13.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. 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 which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
