RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 64.4 | -9.60 | - | 89 | 51 | 260 | |||
| 19 Dec | 529.10 | 74 | -18.70 | - | 1 | 0 | 209 | |||
| 18 Dec | 537.20 | 92.7 | -15.30 | - | 3 | 0 | 212 | |||
| 17 Dec | 550.55 | 108 | -5.00 | - | 1 | 0 | 212 | |||
| 16 Dec | 559.80 | 113 | 9.00 | - | 1 | 0 | 211 | |||
| 13 Dec | 556.95 | 104 | -8.90 | - | 2 | 0 | 211 | |||
| 12 Dec | 559.55 | 112.9 | -9.50 | 49.74 | 33 | 0 | 211 | |||
| 11 Dec | 569.75 | 122.4 | 3.80 | - | 1 | 0 | 211 | |||
| 10 Dec | 570.15 | 118.6 | 8.40 | - | 4 | 0 | 211 | |||
| 9 Dec | 563.70 | 110.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 559.10 | 110.2 | 12.20 | 42.60 | 34 | -1 | 211 | |||
| 5 Dec | 545.00 | 98 | 2.55 | 51.08 | 4 | 0 | 213 | |||
| 4 Dec | 543.65 | 95.45 | -1.55 | - | 145 | -18 | 213 | |||
| 3 Dec | 539.70 | 97 | 12.80 | 63.84 | 15 | 0 | 230 | |||
| 2 Dec | 531.90 | 84.2 | 0.00 | 0.00 | 0 | 33 | 0 | |||
| 29 Nov | 532.60 | 84.2 | -0.40 | - | 136 | 33 | 230 | |||
| 28 Nov | 528.25 | 84.6 | 4.50 | 41.26 | 49 | 32 | 197 | |||
| 27 Nov | 526.35 | 80.1 | 4.85 | 31.44 | 133 | 68 | 164 | |||
| 26 Nov | 520.05 | 75.25 | -0.70 | 35.99 | 45 | 1 | 95 | |||
| 25 Nov | 519.40 | 75.95 | 9.95 | 23.98 | 172 | 9 | 94 | |||
| 22 Nov | 506.25 | 66 | 12.00 | 44.68 | 41 | -4 | 81 | |||
| 21 Nov | 490.95 | 54 | -39.15 | 43.13 | 130 | 84 | 84 | |||
| 20 Nov | 516.60 | 93.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 516.60 | 93.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 501.00 | 93.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 502.35 | 93.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 508.45 | 93.15 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 450 expiring on 26DEC2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 64.4, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 260
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 74, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 92.7, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 108, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 113, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 211
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 104, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 211
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 112.9, which was -9.50 lower than the previous day. The implied volatity was 49.74, the open interest changed by 0 which decreased total open position to 211
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 122.4, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 211
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 118.6, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 211
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 110.2, which was 12.20 higher than the previous day. The implied volatity was 42.60, the open interest changed by -1 which decreased total open position to 211
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 98, which was 2.55 higher than the previous day. The implied volatity was 51.08, the open interest changed by 0 which decreased total open position to 213
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 95.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 213
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 97, which was 12.80 higher than the previous day. The implied volatity was 63.84, the open interest changed by 0 which decreased total open position to 230
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 84.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 33 which increased total open position to 0
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 84.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 230
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 84.6, which was 4.50 higher than the previous day. The implied volatity was 41.26, the open interest changed by 32 which increased total open position to 197
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 80.1, which was 4.85 higher than the previous day. The implied volatity was 31.44, the open interest changed by 68 which increased total open position to 164
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 75.25, which was -0.70 lower than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 95
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 75.95, which was 9.95 higher than the previous day. The implied volatity was 23.98, the open interest changed by 9 which increased total open position to 94
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 66, which was 12.00 higher than the previous day. The implied volatity was 44.68, the open interest changed by -4 which decreased total open position to 81
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 54, which was -39.15 lower than the previous day. The implied volatity was 43.13, the open interest changed by 84 which increased total open position to 84
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 93.15, 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 93.15, 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 93.15, 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 93.15, 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 93.15, 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 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.04
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 0.4 | -0.10 | 54.02 | 829 | 12 | 616 |
| 19 Dec | 529.10 | 0.5 | 0.10 | - | 73 | 39 | 603 |
| 18 Dec | 537.20 | 0.4 | 0.10 | - | 68 | -14 | 564 |
| 17 Dec | 550.55 | 0.3 | -0.05 | - | 56 | -3 | 594 |
| 16 Dec | 559.80 | 0.35 | 0.00 | - | 8 | -1 | 597 |
| 13 Dec | 556.95 | 0.35 | -0.05 | - | 121 | -28 | 599 |
| 12 Dec | 559.55 | 0.4 | 0.05 | - | 53 | -34 | 627 |
| 11 Dec | 569.75 | 0.35 | -0.10 | - | 102 | -47 | 666 |
| 10 Dec | 570.15 | 0.45 | -0.10 | - | 246 | -74 | 713 |
| 9 Dec | 563.70 | 0.55 | -0.05 | - | 148 | -102 | 787 |
| 6 Dec | 559.10 | 0.6 | -0.35 | 48.90 | 388 | -121 | 894 |
| 5 Dec | 545.00 | 0.95 | 0.05 | 47.14 | 404 | -32 | 1,025 |
| 4 Dec | 543.65 | 0.9 | -0.20 | 45.47 | 441 | 37 | 1,056 |
| 3 Dec | 539.70 | 1.1 | -0.45 | 44.90 | 585 | 157 | 1,027 |
| 2 Dec | 531.90 | 1.55 | -0.35 | 44.20 | 513 | 168 | 865 |
| 29 Nov | 532.60 | 1.9 | -0.55 | 44.54 | 825 | 215 | 704 |
| 28 Nov | 528.25 | 2.45 | 0.25 | 45.30 | 488 | 113 | 487 |
| 27 Nov | 526.35 | 2.2 | -0.60 | 42.14 | 287 | 93 | 375 |
| 26 Nov | 520.05 | 2.8 | -0.20 | 41.95 | 239 | 37 | 282 |
| 25 Nov | 519.40 | 3 | -2.00 | 42.84 | 364 | 41 | 245 |
| 22 Nov | 506.25 | 5 | -3.75 | 41.31 | 323 | 13 | 217 |
| 21 Nov | 490.95 | 8.75 | 4.85 | 43.68 | 587 | 77 | 204 |
| 20 Nov | 516.60 | 3.9 | 0.00 | 40.10 | 210 | 30 | 131 |
| 19 Nov | 516.60 | 3.9 | -1.40 | 40.10 | 210 | 34 | 131 |
| 18 Nov | 501.00 | 5.3 | 0.30 | 38.84 | 106 | 37 | 97 |
| 14 Nov | 502.35 | 5 | 0.70 | 36.99 | 4 | 1 | 60 |
| 13 Nov | 508.45 | 4.3 | 36.93 | 69 | 58 | 58 | |
For Rec Limited - strike price 450 expiring on 26DEC2024
Delta for 450 PE is -0.03
Historical price for 450 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 54.02, the open interest changed by 12 which increased total open position to 616
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 603
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 564
On 17 Dec RECLTD was trading at 550.55. 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 -3 which decreased total open position to 594
On 16 Dec RECLTD was trading at 559.80. 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 -1 which decreased total open position to 597
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 599
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 627
On 11 Dec RECLTD was trading at 569.75. 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 -47 which decreased total open position to 666
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 713
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -102 which decreased total open position to 787
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 48.90, the open interest changed by -121 which decreased total open position to 894
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 47.14, the open interest changed by -32 which decreased total open position to 1025
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 45.47, the open interest changed by 37 which increased total open position to 1056
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 44.90, the open interest changed by 157 which increased total open position to 1027
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 44.20, the open interest changed by 168 which increased total open position to 865
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 44.54, the open interest changed by 215 which increased total open position to 704
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 45.30, the open interest changed by 113 which increased total open position to 487
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was 42.14, the open interest changed by 93 which increased total open position to 375
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was 41.95, the open interest changed by 37 which increased total open position to 282
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 3, which was -2.00 lower than the previous day. The implied volatity was 42.84, the open interest changed by 41 which increased total open position to 245
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 5, which was -3.75 lower than the previous day. The implied volatity was 41.31, the open interest changed by 13 which increased total open position to 217
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 8.75, which was 4.85 higher than the previous day. The implied volatity was 43.68, the open interest changed by 77 which increased total open position to 204
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was 40.10, the open interest changed by 30 which increased total open position to 131
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 3.9, which was -1.40 lower than the previous day. The implied volatity was 40.10, the open interest changed by 34 which increased total open position to 131
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 5.3, which was 0.30 higher than the previous day. The implied volatity was 38.84, the open interest changed by 37 which increased total open position to 97
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 5, which was 0.70 higher than the previous day. The implied volatity was 36.99, the open interest changed by 1 which increased total open position to 60
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was 36.93, the open interest changed by 58 which increased total open position to 58
