RECLTD
Rec Limited
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