RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 529.10 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 537.20 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 550.55 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 559.80 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 556.95 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 559.55 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 569.75 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 570.15 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 563.70 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 559.10 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 545.00 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 543.65 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 539.70 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 531.90 | 129.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 532.60 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 528.25 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 526.35 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 520.05 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 519.40 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 506.25 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 490.95 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 516.60 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 516.60 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 501.00 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 502.35 | 129.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 508.45 | 129.75 | 129.75 | - | 0 | 0 | 0 | |||
| 30 Oct | 534.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 505.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 500.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 537.70 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 440 expiring on 26DEC2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 129.75, 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 19 Dec RECLTD was trading at 529.10. The strike last trading price was 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 129.75, 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 20 Nov RECLTD was trading at 516.60. The strike last trading price was 129.75, 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 19 Nov RECLTD was trading at 516.60. The strike last trading price was 129.75, 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 18 Nov RECLTD was trading at 501.00. The strike last trading price was 129.75, 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 Nov RECLTD was trading at 502.35. The strike last trading price was 129.75, 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 Nov RECLTD was trading at 508.45. The strike last trading price was 129.75, which was 129.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct RECLTD was trading at 534.25. 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 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 21 Oct RECLTD was trading at 532.50. 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 11 Oct RECLTD was trading at 537.90. 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 9 Oct RECLTD was trading at 532.40. 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 8 Oct RECLTD was trading at 524.25. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. 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 which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. 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 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 0.1 | -0.10 | - | 106 | -33 | 461 |
| 19 Dec | 529.10 | 0.2 | -0.05 | - | 17 | -4 | 494 |
| 18 Dec | 537.20 | 0.25 | 0.10 | - | 14 | 0 | 498 |
| 17 Dec | 550.55 | 0.15 | -0.05 | - | 43 | -9 | 500 |
| 16 Dec | 559.80 | 0.2 | -0.05 | - | 14 | -4 | 515 |
| 13 Dec | 556.95 | 0.25 | -0.05 | - | 44 | -3 | 524 |
| 12 Dec | 559.55 | 0.3 | 0.00 | - | 35 | -12 | 532 |
| 11 Dec | 569.75 | 0.3 | -0.10 | - | 29 | -13 | 554 |
| 10 Dec | 570.15 | 0.4 | -0.25 | - | 32 | -21 | 570 |
| 9 Dec | 563.70 | 0.65 | 0.10 | - | 32 | -22 | 593 |
| 6 Dec | 559.10 | 0.55 | -0.20 | 52.40 | 53 | -20 | 616 |
| 5 Dec | 545.00 | 0.75 | 0.00 | 49.44 | 47 | -16 | 636 |
| 4 Dec | 543.65 | 0.75 | -0.15 | 48.19 | 214 | -8 | 650 |
| 3 Dec | 539.70 | 0.9 | -0.35 | 47.44 | 246 | 52 | 659 |
| 2 Dec | 531.90 | 1.25 | -0.35 | 46.60 | 611 | 260 | 605 |
| 29 Nov | 532.60 | 1.6 | -0.40 | 47.13 | 323 | 37 | 343 |
| 28 Nov | 528.25 | 2 | 0.15 | 47.50 | 177 | 12 | 304 |
| 27 Nov | 526.35 | 1.85 | -0.25 | 44.71 | 222 | 48 | 290 |
| 26 Nov | 520.05 | 2.1 | -0.35 | 43.27 | 142 | 5 | 242 |
| 25 Nov | 519.40 | 2.45 | -1.45 | 44.96 | 136 | -30 | 236 |
| 22 Nov | 506.25 | 3.9 | -3.10 | 42.74 | 274 | -4 | 262 |
| 21 Nov | 490.95 | 7 | 3.85 | 45.08 | 652 | 33 | 263 |
| 20 Nov | 516.60 | 3.15 | 0.00 | 41.89 | 154 | 85 | 230 |
| 19 Nov | 516.60 | 3.15 | -0.60 | 41.89 | 154 | 85 | 230 |
| 18 Nov | 501.00 | 3.75 | -0.30 | 39.00 | 170 | 125 | 145 |
| 14 Nov | 502.35 | 4.05 | 1.25 | 38.76 | 10 | 8 | 19 |
| 13 Nov | 508.45 | 2.8 | -14.95 | 36.35 | 11 | 6 | 6 |
| 30 Oct | 534.25 | 17.75 | 17.75 | - | 0 | 0 | 0 |
| 25 Oct | 508.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 505.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 532.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 537.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 500.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 537.70 | 0 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 440 expiring on 26DEC2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 461
On 19 Dec RECLTD was trading at 529.10. 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 -4 which decreased total open position to 494
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 498
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 500
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 -4 which decreased total open position to 515
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 -3 which decreased total open position to 524
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 532
On 11 Dec RECLTD was trading at 569.75. 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 -13 which decreased total open position to 554
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 570
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 593
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 52.40, the open interest changed by -20 which decreased total open position to 616
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 49.44, the open interest changed by -16 which decreased total open position to 636
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 48.19, the open interest changed by -8 which decreased total open position to 650
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 47.44, the open interest changed by 52 which increased total open position to 659
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 46.60, the open interest changed by 260 which increased total open position to 605
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 47.13, the open interest changed by 37 which increased total open position to 343
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 47.50, the open interest changed by 12 which increased total open position to 304
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 44.71, the open interest changed by 48 which increased total open position to 290
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 43.27, the open interest changed by 5 which increased total open position to 242
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 2.45, which was -1.45 lower than the previous day. The implied volatity was 44.96, the open interest changed by -30 which decreased total open position to 236
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 3.9, which was -3.10 lower than the previous day. The implied volatity was 42.74, the open interest changed by -4 which decreased total open position to 262
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 7, which was 3.85 higher than the previous day. The implied volatity was 45.08, the open interest changed by 33 which increased total open position to 263
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 41.89, the open interest changed by 85 which increased total open position to 230
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 3.15, which was -0.60 lower than the previous day. The implied volatity was 41.89, the open interest changed by 85 which increased total open position to 230
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 3.75, which was -0.30 lower than the previous day. The implied volatity was 39.00, the open interest changed by 125 which increased total open position to 145
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 4.05, which was 1.25 higher than the previous day. The implied volatity was 38.76, the open interest changed by 8 which increased total open position to 19
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 2.8, which was -14.95 lower than the previous day. The implied volatity was 36.35, the open interest changed by 6 which increased total open position to 6
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 17.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
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 21 Oct RECLTD was trading at 532.50. 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 11 Oct RECLTD was trading at 537.90. 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 9 Oct RECLTD was trading at 532.40. 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 8 Oct RECLTD was trading at 524.25. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. 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 which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. 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
