RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 430 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 | 102.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 19 Dec | 529.10 | 102.7 | -5.30 | - | 3 | 1 | 5 | |||
| 18 Dec | 537.20 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 550.55 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 559.80 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 556.95 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 559.55 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 569.75 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 570.15 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 563.70 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 559.10 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 545.00 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 543.65 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 539.70 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 531.90 | 108 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 532.60 | 108 | 10.00 | 53.01 | 1 | 0 | 4 | |||
|
|
||||||||||
| 28 Nov | 528.25 | 98 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 27 Nov | 526.35 | 98 | 15.95 | - | 3 | 0 | 1 | |||
| 26 Nov | 520.05 | 82.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 519.40 | 82.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 506.25 | 82.05 | -26.05 | 42.22 | 1 | 0 | 0 | |||
| 21 Nov | 490.95 | 108.1 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 430 expiring on 26DEC2024
Delta for 430 CE is 0.00
Historical price for 430 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 102.7, which was 0.00 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 19 Dec RECLTD was trading at 529.10. The strike last trading price was 102.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, which was 10.00 higher than the previous day. The implied volatity was 53.01, the open interest changed by 0 which decreased total open position to 4
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 98, which was 0.00 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 27 Nov RECLTD was trading at 526.35. The strike last trading price was 98, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 82.05, 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 25 Nov RECLTD was trading at 519.40. The strike last trading price was 82.05, 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 22 Nov RECLTD was trading at 506.25. The strike last trading price was 82.05, which was -26.05 lower than the previous day. The implied volatity was 42.22, 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 108.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 26DEC2024 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 0.15 | -0.25 | - | 14 | -1 | 110 |
| 19 Dec | 529.10 | 0.4 | 0.15 | - | 17 | -1 | 112 |
| 18 Dec | 537.20 | 0.25 | 0.00 | - | 1 | 0 | 113 |
| 17 Dec | 550.55 | 0.25 | 0.05 | - | 20 | -5 | 127 |
| 16 Dec | 559.80 | 0.2 | -0.05 | - | 51 | -39 | 136 |
| 13 Dec | 556.95 | 0.25 | -0.05 | - | 13 | -11 | 175 |
| 12 Dec | 559.55 | 0.3 | -0.05 | - | 4 | -1 | 187 |
| 11 Dec | 569.75 | 0.35 | 0.00 | - | 1 | 0 | 188 |
| 10 Dec | 570.15 | 0.35 | -0.10 | - | 27 | -10 | 194 |
| 9 Dec | 563.70 | 0.45 | -0.05 | - | 22 | -15 | 205 |
| 6 Dec | 559.10 | 0.5 | -0.20 | - | 12 | -2 | 228 |
| 5 Dec | 545.00 | 0.7 | 0.10 | 53.19 | 1 | 0 | 230 |
| 4 Dec | 543.65 | 0.6 | -0.20 | 50.54 | 17 | 11 | 230 |
| 3 Dec | 539.70 | 0.8 | -0.25 | 50.66 | 83 | 1 | 219 |
| 2 Dec | 531.90 | 1.05 | -0.30 | 49.35 | 131 | 28 | 216 |
| 29 Nov | 532.60 | 1.35 | -0.40 | 49.71 | 138 | 50 | 186 |
| 28 Nov | 528.25 | 1.75 | -0.15 | 50.42 | 182 | 119 | 138 |
| 27 Nov | 526.35 | 1.9 | 0.00 | 0.00 | 0 | 19 | 0 |
| 26 Nov | 520.05 | 1.9 | -8.80 | 46.57 | 19 | 15 | 15 |
| 25 Nov | 519.40 | 10.7 | 0.00 | 18.44 | 0 | 0 | 0 |
| 22 Nov | 506.25 | 10.7 | 0.00 | 15.05 | 0 | 0 | 0 |
| 21 Nov | 490.95 | 10.7 | 13.02 | 0 | 0 | 0 | |
For Rec Limited - strike price 430 expiring on 26DEC2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 112
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.25, 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 113
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 127
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 136
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 175
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 -1 which decreased total open position to 187
On 11 Dec RECLTD was trading at 569.75. 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 0 which decreased total open position to 188
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 194
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 205
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 228
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 53.19, the open interest changed by 0 which decreased total open position to 230
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 50.54, the open interest changed by 11 which increased total open position to 230
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 50.66, the open interest changed by 1 which increased total open position to 219
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 49.35, the open interest changed by 28 which increased total open position to 216
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 49.71, the open interest changed by 50 which increased total open position to 186
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 50.42, the open interest changed by 119 which increased total open position to 138
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 1.9, which was -8.80 lower than the previous day. The implied volatity was 46.57, the open interest changed by 15 which increased total open position to 15
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 18.44, 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 10.7, which was 0.00 lower than the previous day. The implied volatity was 15.05, 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 10.7, which was lower than the previous day. The implied volatity was 13.02, the open interest changed by 0 which decreased total open position to 0
