RECLTD
REC LIMITED
Historical option data for RECLTD
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 580.45 | 134 | 4.85 | - | 4,000 | -2,000 | 1,48,000 | |||
| 4 Jul | 575.65 | 129.15 | - | 6,000 | -2,000 | 1,50,000 | ||||
| 3 Jul | 562.30 | 115.5 | - | 16,000 | -10,000 | 1,52,000 | ||||
| 2 Jul | 539.20 | 95 | - | 18,000 | 12,000 | 1,64,000 | ||||
| 1 Jul | 550.65 | 104.6 | - | 48,000 | -10,000 | 1,52,000 | ||||
| 28 Jun | 525.40 | 82 | - | 2,000 | 2,000 | 1,62,000 | ||||
| 27 Jun | 524.85 | 76 | - | 12,000 | -2,000 | 1,60,000 | ||||
| 26 Jun | 515.60 | 67.35 | - | 28,000 | 16,000 | 1,64,000 | ||||
| 25 Jun | 521.55 | 71.2 | - | 44,000 | 18,000 | 1,48,000 | ||||
| 24 Jun | 521.50 | 75.05 | - | 1,42,000 | 48,000 | 1,28,000 | ||||
| 21 Jun | 510.50 | 65.50 | - | 28,000 | 4,000 | 82,000 | ||||
| 20 Jun | 506.70 | 63.00 | - | 10,000 | 4,000 | 78,000 | ||||
| 19 Jun | 515.60 | 70.50 | - | 24,000 | 8,000 | 74,000 | ||||
| 18 Jun | 527.95 | 83.10 | - | 34,000 | 0 | 68,000 | ||||
| 14 Jun | 532.65 | 85.60 | - | 28,000 | 14,000 | 68,000 | ||||
| 13 Jun | 521.50 | 78.20 | - | 44,000 | 6,000 | 58,000 | ||||
| 12 Jun | 516.45 | 72.40 | - | 4,000 | 2,000 | 50,000 | ||||
|
|
||||||||||
| 11 Jun | 510.60 | 72.40 | - | 24,000 | 6,000 | 46,000 | ||||
| 10 Jun | 511.20 | 81.00 | - | 1,02,000 | 10,000 | 40,000 | ||||
| 7 Jun | 496.80 | 65.10 | - | 6,000 | -2,000 | 32,000 | ||||
| 6 Jun | 490.10 | 64.50 | - | 30,000 | -4,000 | 34,000 | ||||
| 5 Jun | 459.50 | 46.40 | - | 1,42,000 | 38,000 | 38,000 | ||||
| 4 Jun | 452.20 | 109.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 450 expiring on 25JUL2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 134, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 148000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 129.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 150000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 115.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 152000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 164000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 104.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 152000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 162000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 160000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 164000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 71.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 148000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 75.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 128000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 65.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 82000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 78000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 70.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 74000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 83.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 85.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 68000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 78.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 58000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 72.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 50000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 72.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 46000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 40000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 65.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 34000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 46.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 38000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 109.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 0.55 | -0.35 | - | 4,42,000 | -2,88,000 | 14,10,000 |
| 4 Jul | 575.65 | 0.9 | - | 4,82,000 | -58,000 | 16,98,000 | |
| 3 Jul | 562.30 | 0.8 | - | 7,74,000 | -1,16,000 | 17,56,000 | |
| 2 Jul | 539.20 | 1.4 | - | 8,22,000 | 68,000 | 18,74,000 | |
| 1 Jul | 550.65 | 1.15 | - | 19,56,000 | 1,56,000 | 18,06,000 | |
| 28 Jun | 525.40 | 2.6 | - | 15,32,000 | -72,000 | 16,50,000 | |
| 27 Jun | 524.85 | 3.5 | - | 14,98,000 | 1,94,000 | 17,22,000 | |
| 26 Jun | 515.60 | 4.05 | - | 5,82,000 | 1,48,000 | 15,32,000 | |
| 25 Jun | 521.55 | 4.3 | - | 8,82,000 | 1,50,000 | 13,84,000 | |
| 24 Jun | 521.50 | 4.35 | - | 10,70,000 | 2,42,000 | 12,40,000 | |
| 21 Jun | 510.50 | 6.75 | - | 10,10,000 | 1,22,000 | 10,00,000 | |
| 20 Jun | 506.70 | 6.75 | - | 14,78,000 | 5,00,000 | 8,78,000 | |
| 19 Jun | 515.60 | 5.50 | - | 3,18,000 | 1,32,000 | 3,78,000 | |
| 18 Jun | 527.95 | 3.40 | - | 1,20,000 | -12,000 | 2,48,000 | |
| 14 Jun | 532.65 | 3.75 | - | 1,18,000 | 16,000 | 2,60,000 | |
| 13 Jun | 521.50 | 5.80 | - | 1,08,000 | 14,000 | 2,44,000 | |
| 12 Jun | 516.45 | 7.90 | - | 78,000 | 20,000 | 2,30,000 | |
| 11 Jun | 510.60 | 9.50 | - | 1,68,000 | 58,000 | 2,12,000 | |
| 10 Jun | 511.20 | 10.25 | - | 1,42,000 | 44,000 | 1,54,000 | |
| 7 Jun | 496.80 | 18.00 | - | 88,000 | 46,000 | 1,06,000 | |
| 6 Jun | 490.10 | 22.05 | - | 1,04,000 | 36,000 | 60,000 | |
| 5 Jun | 459.50 | 39.00 | - | 56,000 | 24,000 | 24,000 | |
| 4 Jun | 452.20 | 7.15 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 450 expiring on 25JUL2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -288000 which decreased total open position to 1410000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -58000 which decreased total open position to 1698000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -116000 which decreased total open position to 1756000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 1874000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 1806000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1650000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 1722000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 1532000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 1384000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 242000 which increased total open position to 1240000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 1000000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 500000 which increased total open position to 878000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 378000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 248000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 260000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 244000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 230000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 212000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 154000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 106000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 60000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0