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 | 67 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 575.65 | 67 | - | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 67 | - | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 67 | - | 8,000 | 14,000 | 14,000 | ||||
| 1 Jul | 550.65 | 58 | - | 0 | 8,000 | 0 | ||||
| 28 Jun | 525.40 | 58 | - | 0 | 8,000 | 0 | ||||
| 27 Jun | 524.85 | 58 | - | 10,000 | 8,000 | 10,000 | ||||
| 26 Jun | 515.60 | 51.65 | - | 4,000 | 2,000 | 2,000 | ||||
| 25 Jun | 521.55 | 94.05 | - | 0 | 0 | 0 | ||||
| 24 Jun | 521.50 | 94.05 | - | 0 | 0 | 0 | ||||
| 21 Jun | 510.50 | 94.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 506.70 | 94.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 515.60 | 94.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 527.95 | 94.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 532.65 | 94.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 521.50 | 94.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 94.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 510.60 | 94.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 511.20 | 94.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 94.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 490.10 | 94.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 459.50 | 94.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 94.05 | - | 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 470 expiring on 25JUL2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 67, 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 Jul RECLTD was trading at 575.65. The strike last trading price was 67, 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 Jul RECLTD was trading at 562.30. The strike last trading price was 67, 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 2 Jul RECLTD was trading at 539.20. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 10000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 94.05, 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 24 Jun RECLTD was trading at 521.50. The strike last trading price was 94.05, 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 21 Jun RECLTD was trading at 510.50. The strike last trading price was 94.05, 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 20 Jun RECLTD was trading at 506.70. The strike last trading price was 94.05, 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 19 Jun RECLTD was trading at 515.60. The strike last trading price was 94.05, 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 18 Jun RECLTD was trading at 527.95. The strike last trading price was 94.05, 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 14 Jun RECLTD was trading at 532.65. The strike last trading price was 94.05, 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 13 Jun RECLTD was trading at 521.50. The strike last trading price was 94.05, 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 12 Jun RECLTD was trading at 516.45. The strike last trading price was 94.05, 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 11 Jun RECLTD was trading at 510.60. The strike last trading price was 94.05, 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 10 Jun RECLTD was trading at 511.20. The strike last trading price was 94.05, 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 7 Jun RECLTD was trading at 496.80. The strike last trading price was 94.05, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 94.05, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 94.05, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 94.05, 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 | 0.95 | -0.35 | - | 2,06,000 | -40,000 | 5,56,000 |
| 4 Jul | 575.65 | 1.3 | - | 3,48,000 | -88,000 | 5,96,000 | |
| 3 Jul | 562.30 | 1.35 | - | 10,88,000 | -24,000 | 6,84,000 | |
| 2 Jul | 539.20 | 2.7 | - | 9,66,000 | 1,88,000 | 7,22,000 | |
| 1 Jul | 550.65 | 2.15 | - | 15,24,000 | -2,10,000 | 5,34,000 | |
| 28 Jun | 525.40 | 4.7 | - | 7,48,000 | 1,04,000 | 7,44,000 | |
| 27 Jun | 524.85 | 6.2 | - | 11,10,000 | 90,000 | 6,40,000 | |
| 26 Jun | 515.60 | 7.65 | - | 3,08,000 | 1,02,000 | 5,50,000 | |
| 25 Jun | 521.55 | 7.45 | - | 3,60,000 | 66,000 | 4,48,000 | |
| 24 Jun | 521.50 | 7.65 | - | 3,66,000 | 1,08,000 | 3,82,000 | |
| 21 Jun | 510.50 | 11.45 | - | 1,42,000 | 6,000 | 2,72,000 | |
| 20 Jun | 506.70 | 12.30 | - | 1,80,000 | 90,000 | 2,66,000 | |
| 19 Jun | 515.60 | 9.50 | - | 1,86,000 | 1,40,000 | 1,76,000 | |
| 18 Jun | 527.95 | 5.90 | - | 32,000 | 18,000 | 34,000 | |
| 14 Jun | 532.65 | 5.90 | - | 16,000 | 0 | 16,000 | |
| 13 Jun | 521.50 | 11.05 | - | 2,000 | 0 | 14,000 | |
| 12 Jun | 516.45 | 11.50 | - | 28,000 | 10,000 | 14,000 | |
| 11 Jun | 510.60 | 16.60 | - | 8,000 | 0 | 2,000 | |
| 10 Jun | 511.20 | 16.75 | - | 2,000 | 0 | 0 | |
| 7 Jun | 496.80 | 11.05 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 11.05 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 11.05 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 11.05 | - | 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 470 expiring on 25JUL2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 556000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 596000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 684000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 188000 which increased total open position to 722000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -210000 which decreased total open position to 534000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 744000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 640000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 550000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 448000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 382000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 272000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 266000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 176000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 34000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 14000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 16.75, 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 7 Jun RECLTD was trading at 496.80. The strike last trading price was 11.05, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 11.05, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 11.05, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 11.05, 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