`
[--[65.84.65.76]--]
RECLTD
Rec Limited

512.1 -0.44 (-0.09%)

Back to Option Chain


Historical option data for RECLTD

07 Jan 2025 12:03 PM IST
RECLTD 30JAN2025 440 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 513.90 66.75 0.00 0.00 0 0 0
6 Jan 512.55 66.75 0.00 0.00 0 0 0
3 Jan 538.05 66.75 0.00 0.00 0 0 0
2 Jan 518.45 66.75 0.00 0.00 0 0 0
1 Jan 505.55 66.75 0.00 0.00 0 1 0
31 Dec 500.70 66.75 -1.05 31.79 2 0 1
30 Dec 496.50 67.8 -43.95 32.63 1 0 0
27 Dec 507.45 111.75 0.00 - 0 0 0
26 Dec 519.10 111.75 0.00 - 0 0 0
24 Dec 507.40 111.75 0.00 - 0 0 0
23 Dec 512.40 111.75 0.00 - 0 0 0
20 Dec 513.25 111.75 0.00 - 0 0 0
19 Dec 529.10 111.75 0.00 0.00 0 0 0
18 Dec 537.20 111.75 0.00 0.00 0 0 0
16 Dec 559.80 111.75 0.00 0.00 0 0 0
13 Dec 556.95 111.75 0.00 0.00 0 0 0
10 Dec 570.15 111.75 0.00 0.00 0 0 0
9 Dec 563.70 111.75 0.00 0.00 0 0 0
6 Dec 559.10 111.75 0.00 0.00 0 0 0
4 Dec 543.65 111.75 0.00 0.00 0 0 0
3 Dec 539.70 111.75 0.00 0.00 0 0 0
2 Dec 531.90 111.75 0.00 0.00 0 0 0
29 Nov 532.60 111.75 111.75 - 0 0 0
28 Nov 528.25 0 0.00 - 0 0 0
26 Nov 520.05 0 0.00 - 0 0 0
25 Nov 519.40 0 0.00 - 0 0 0
21 Nov 490.95 0 0.00 - 0 0 0
20 Nov 516.60 0 0.00 - 0 0 0
19 Nov 516.60 0 0.00 - 0 0 0
18 Nov 501.00 0 0.00 - 0 0 0
14 Nov 502.35 0 0.00 - 0 0 0
13 Nov 508.45 0 0.00 - 0 0 0
12 Nov 514.50 0 0.00 - 0 0 0
11 Nov 528.35 0 0.00 - 0 0 0
8 Nov 514.55 0 0.00 - 0 0 0
7 Nov 528.65 0 0.00 - 0 0 0
6 Nov 532.80 0 0.00 - 0 0 0
5 Nov 526.00 0 0.00 - 0 0 0
4 Nov 518.35 0 - 0 0 0


For Rec Limited - strike price 440 expiring on 30JAN2025

Delta for 440 CE is 0.00

Historical price for 440 CE is as follows

On 7 Jan RECLTD was trading at 513.90. The strike last trading price was 66.75, 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 Jan RECLTD was trading at 512.55. The strike last trading price was 66.75, 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 Jan RECLTD was trading at 538.05. The strike last trading price was 66.75, 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 Jan RECLTD was trading at 518.45. The strike last trading price was 66.75, 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 1 Jan RECLTD was trading at 505.55. The strike last trading price was 66.75, 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 31 Dec RECLTD was trading at 500.70. The strike last trading price was 66.75, which was -1.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 1


On 30 Dec RECLTD was trading at 496.50. The strike last trading price was 67.8, which was -43.95 lower than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 0


On 27 Dec RECLTD was trading at 507.45. The strike last trading price was 111.75, 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 Dec RECLTD was trading at 519.10. The strike last trading price was 111.75, 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 24 Dec RECLTD was trading at 507.40. The strike last trading price was 111.75, 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 23 Dec RECLTD was trading at 512.40. The strike last trading price was 111.75, 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 Dec RECLTD was trading at 513.25. The strike last trading price was 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, 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 111.75, which was 111.75 higher 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 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 26 Nov RECLTD was trading at 520.05. 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 25 Nov RECLTD was trading at 519.40. 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 0 which decreased total open position to 0


On 21 Nov RECLTD was trading at 490.95. 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 20 Nov RECLTD was trading at 516.60. 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 19 Nov RECLTD was trading at 516.60. 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 18 Nov RECLTD was trading at 501.00. 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 0 which decreased total open position to 0


On 14 Nov RECLTD was trading at 502.35. 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 13 Nov RECLTD was trading at 508.45. 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 12 Nov RECLTD was trading at 514.50. 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 0 which decreased total open position to 0


On 11 Nov RECLTD was trading at 528.35. 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 8 Nov RECLTD was trading at 514.55. 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 7 Nov RECLTD was trading at 528.65. 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 6 Nov RECLTD was trading at 532.80. 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 5 Nov RECLTD was trading at 526.00. 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 0 which decreased total open position to 0


On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 0, 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 30JAN2025 440 PE
Delta: -0.07
Vega: 0.17
Theta: -0.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 513.90 1.9 -0.55 45.25 153 -4 548
6 Jan 512.55 2.45 1.65 46.62 962 106 553
3 Jan 538.05 0.8 -0.55 42.54 730 -31 442
2 Jan 518.45 1.35 -0.70 40.35 533 -12 462
1 Jan 505.55 2.05 -0.30 38.22 533 -140 475
31 Dec 500.70 2.35 -0.40 37.82 630 128 616
30 Dec 496.50 2.75 1.00 39.19 754 91 475
27 Dec 507.45 1.75 0.30 35.33 837 118 356
26 Dec 519.10 1.45 -0.75 36.84 138 38 238
24 Dec 507.40 2.2 -0.05 35.27 91 13 199
23 Dec 512.40 2.25 -0.85 37.40 160 -53 184
20 Dec 513.25 3.1 1.55 38.59 196 108 237
19 Dec 529.10 1.55 0.00 37.00 73 32 131
18 Dec 537.20 1.55 0.65 38.81 17 -8 98
16 Dec 559.80 0.9 0.00 39.44 1 0 107
13 Dec 556.95 0.9 -0.80 37.15 1 0 107
10 Dec 570.15 1.7 0.00 44.27 6 0 113
9 Dec 563.70 1.7 -0.20 42.35 33 -26 111
6 Dec 559.10 1.9 -0.35 41.03 6 -2 134
4 Dec 543.65 2.25 -1.10 38.69 83 -19 136
3 Dec 539.70 3.35 -0.60 41.28 124 68 152
2 Dec 531.90 3.95 -0.30 40.62 8 5 82
29 Nov 532.60 4.25 0.75 41.08 79 57 76
28 Nov 528.25 3.5 -1.00 37.81 10 7 16
26 Nov 520.05 4.5 -16.75 37.56 10 9 9
25 Nov 519.40 21.25 0.00 11.82 0 0 0
21 Nov 490.95 21.25 0.00 8.37 0 0 0
20 Nov 516.60 21.25 0.00 11.07 0 0 0
19 Nov 516.60 21.25 0.00 11.07 0 0 0
18 Nov 501.00 21.25 0.00 9.35 0 0 0
14 Nov 502.35 21.25 0.00 9.17 0 0 0
13 Nov 508.45 21.25 0.00 9.76 0 0 0
12 Nov 514.50 21.25 0.00 10.60 0 0 0
11 Nov 528.35 21.25 0.00 11.75 0 0 0
8 Nov 514.55 21.25 0.00 10.09 0 0 0
7 Nov 528.65 21.25 0.00 11.50 0 0 0
6 Nov 532.80 21.25 0.00 11.83 0 0 0
5 Nov 526.00 21.25 0.00 11.31 0 0 0
4 Nov 518.35 21.25 10.46 0 0 0


For Rec Limited - strike price 440 expiring on 30JAN2025

Delta for 440 PE is -0.07

Historical price for 440 PE is as follows

On 7 Jan RECLTD was trading at 513.90. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 45.25, the open interest changed by -4 which decreased total open position to 548


On 6 Jan RECLTD was trading at 512.55. The strike last trading price was 2.45, which was 1.65 higher than the previous day. The implied volatity was 46.62, the open interest changed by 106 which increased total open position to 553


On 3 Jan RECLTD was trading at 538.05. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 42.54, the open interest changed by -31 which decreased total open position to 442


On 2 Jan RECLTD was trading at 518.45. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 40.35, the open interest changed by -12 which decreased total open position to 462


On 1 Jan RECLTD was trading at 505.55. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 38.22, the open interest changed by -140 which decreased total open position to 475


On 31 Dec RECLTD was trading at 500.70. The strike last trading price was 2.35, which was -0.40 lower than the previous day. The implied volatity was 37.82, the open interest changed by 128 which increased total open position to 616


On 30 Dec RECLTD was trading at 496.50. The strike last trading price was 2.75, which was 1.00 higher than the previous day. The implied volatity was 39.19, the open interest changed by 91 which increased total open position to 475


On 27 Dec RECLTD was trading at 507.45. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was 35.33, the open interest changed by 118 which increased total open position to 356


On 26 Dec RECLTD was trading at 519.10. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 36.84, the open interest changed by 38 which increased total open position to 238


On 24 Dec RECLTD was trading at 507.40. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 35.27, the open interest changed by 13 which increased total open position to 199


On 23 Dec RECLTD was trading at 512.40. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 37.40, the open interest changed by -53 which decreased total open position to 184


On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 3.1, which was 1.55 higher than the previous day. The implied volatity was 38.59, the open interest changed by 108 which increased total open position to 237


On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 37.00, the open interest changed by 32 which increased total open position to 131


On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 1.55, which was 0.65 higher than the previous day. The implied volatity was 38.81, the open interest changed by -8 which decreased total open position to 98


On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 107


On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 107


On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 44.27, the open interest changed by 0 which decreased total open position to 113


On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was 42.35, the open interest changed by -26 which decreased total open position to 111


On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 41.03, the open interest changed by -2 which decreased total open position to 134


On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 2.25, which was -1.10 lower than the previous day. The implied volatity was 38.69, the open interest changed by -19 which decreased total open position to 136


On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 3.35, which was -0.60 lower than the previous day. The implied volatity was 41.28, the open interest changed by 68 which increased total open position to 152


On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 3.95, which was -0.30 lower than the previous day. The implied volatity was 40.62, the open interest changed by 5 which increased total open position to 82


On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 41.08, the open interest changed by 57 which increased total open position to 76


On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 3.5, which was -1.00 lower than the previous day. The implied volatity was 37.81, the open interest changed by 7 which increased total open position to 16


On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 4.5, which was -16.75 lower than the previous day. The implied volatity was 37.56, the open interest changed by 9 which increased total open position to 9


On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.82, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 8.37, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.07, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.07, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.35, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.17, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.76, the open interest changed by 0 which decreased total open position to 0


On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 10.60, the open interest changed by 0 which decreased total open position to 0


On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 0


On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 0


On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.50, the open interest changed by 0 which decreased total open position to 0


On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.83, the open interest changed by 0 which decreased total open position to 0


On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 11.31, the open interest changed by 0 which decreased total open position to 0


On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0