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 | 110.45 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
4 Jul | 575.65 | 110.45 | - | 0 | 0 | 0 | ||||
3 Jul | 562.30 | 110.45 | - | 0 | 0 | 0 | ||||
2 Jul | 539.20 | 110.45 | - | 4,000 | 18,000 | 18,000 | ||||
1 Jul | 550.65 | 100 | - | 0 | 2,000 | 0 | ||||
28 Jun | 525.40 | 100 | - | 2,000 | 2,000 | 16,000 | ||||
27 Jun | 524.85 | 96 | - | 8,000 | 6,000 | 14,000 | ||||
26 Jun | 515.60 | 88 | - | 12,000 | 4,000 | 4,000 | ||||
25 Jun | 521.55 | 126.9 | - | 0 | 0 | 0 | ||||
24 Jun | 521.50 | 126.9 | - | 0 | 0 | 0 | ||||
21 Jun | 510.50 | 126.90 | - | 0 | 0 | 0 | ||||
20 Jun | 506.70 | 126.90 | - | 0 | 0 | 0 | ||||
19 Jun | 515.60 | 126.90 | - | 0 | 0 | 0 | ||||
18 Jun | 527.95 | 126.90 | - | 0 | 0 | 0 | ||||
14 Jun | 532.65 | 126.90 | - | 0 | 0 | 0 | ||||
13 Jun | 521.50 | 126.90 | - | 0 | 0 | 0 | ||||
12 Jun | 516.45 | 126.90 | - | 0 | 0 | 0 | ||||
11 Jun | 510.60 | 126.90 | - | 0 | 0 | 0 | ||||
10 Jun | 511.20 | 126.90 | - | 0 | 0 | 0 | ||||
7 Jun | 496.80 | 126.90 | - | 0 | 0 | 0 | ||||
6 Jun | 490.10 | 126.90 | - | 0 | 0 | 0 | ||||
5 Jun | 459.50 | 126.90 | - | 0 | 0 | 0 | ||||
4 Jun | 452.20 | 126.90 | - | 0 | 0 | 0 | ||||
3 Jun | 604.50 | 0.00 | - | 0 | 0 | 0 | ||||
31 May | 537.75 | 0.00 | - | 0 | 0 | 0 |
For REC LIMITED - strike price 430 expiring on 25JUL2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 110.45, 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 4 Jul RECLTD was trading at 575.65. The strike last trading price was 110.45, 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 3 Jul RECLTD was trading at 562.30. The strike last trading price was 110.45, 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 110.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 100, 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 28 Jun RECLTD was trading at 525.40. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 96, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 126.9, 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 126.9, 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 126.90, 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 20 Jun RECLTD was trading at 506.70. The strike last trading price was 126.90, 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 19 Jun RECLTD was trading at 515.60. The strike last trading price was 126.90, 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 126.90, 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 126.90, 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 13 Jun RECLTD was trading at 521.50. The strike last trading price was 126.90, 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 126.90, 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 11 Jun RECLTD was trading at 510.60. The strike last trading price was 126.90, 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 10 Jun RECLTD was trading at 511.20. The strike last trading price was 126.90, 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 126.90, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 126.90, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 126.90, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 126.90, 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 3 Jun RECLTD was trading at 604.50. 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 31 May RECLTD was trading at 537.75. 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 | -0.30 | - | 62,000 | -18,000 | 2,90,000 |
4 Jul | 575.65 | 0.65 | - | 66,000 | -8,000 | 3,08,000 | |
3 Jul | 562.30 | 0.55 | - | 72,000 | -12,000 | 3,16,000 | |
2 Jul | 539.20 | 0.8 | - | 1,48,000 | 4,000 | 3,26,000 | |
1 Jul | 550.65 | 0.75 | - | 1,52,000 | 38,000 | 3,22,000 | |
28 Jun | 525.40 | 1.45 | - | 1,68,000 | 14,000 | 2,84,000 | |
27 Jun | 524.85 | 2.1 | - | 2,52,000 | 50,000 | 2,70,000 | |
26 Jun | 515.60 | 2.15 | - | 80,000 | -20,000 | 2,18,000 | |
25 Jun | 521.55 | 2.25 | - | 1,60,000 | -14,000 | 2,38,000 | |
24 Jun | 521.50 | 2.35 | - | 2,70,000 | -28,000 | 2,56,000 | |
21 Jun | 510.50 | 4.00 | - | 4,34,000 | 44,000 | 2,72,000 | |
20 Jun | 506.70 | 3.95 | - | 3,92,000 | 1,94,000 | 2,26,000 | |
19 Jun | 515.60 | 3.10 | - | 42,000 | 2,000 | 32,000 | |
18 Jun | 527.95 | 2.15 | - | 6,000 | 2,000 | 30,000 | |
14 Jun | 532.65 | 2.15 | - | 14,000 | -4,000 | 28,000 | |
13 Jun | 521.50 | 4.70 | - | 0 | 12,000 | 0 | |
12 Jun | 516.45 | 4.70 | - | 16,000 | 10,000 | 30,000 | |
11 Jun | 510.60 | 6.00 | - | 22,000 | 18,000 | 20,000 | |
10 Jun | 511.20 | 9.45 | - | 4,000 | -2,000 | 2,000 | |
7 Jun | 496.80 | 14.05 | - | 6,000 | 4,000 | 4,000 | |
6 Jun | 490.10 | 4.35 | - | 0 | 0 | 0 | |
5 Jun | 459.50 | 4.35 | - | 0 | 0 | 0 | |
4 Jun | 452.20 | 4.35 | - | 0 | 0 | 0 | |
3 Jun | 604.50 | 0.00 | - | 0 | 0 | 0 | |
31 May | 537.75 | 0.00 | - | 0 | 0 | 0 |
For REC LIMITED - strike price 430 expiring on 25JUL2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 290000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 308000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 316000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 326000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 322000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 284000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 270000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 218000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 238000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 256000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 272000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 226000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 32000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 28000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 20000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 2000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 4.35, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 4.35, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 4.35, 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 3 Jun RECLTD was trading at 604.50. 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 31 May RECLTD was trading at 537.75. 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