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 | 102.5 | 8.50 | - | 8,000 | 2,000 | 1,02,000 | |||
| 4 Jul | 575.65 | 94 | - | 2,000 | 0 | 1,00,000 | ||||
| 3 Jul | 562.30 | 84.4 | - | 2,000 | 0 | 1,00,000 | ||||
| 2 Jul | 539.20 | 64.75 | - | 8,000 | -4,000 | 1,00,000 | ||||
| 1 Jul | 550.65 | 76.1 | - | 68,000 | -14,000 | 1,04,000 | ||||
| 28 Jun | 525.40 | 53.4 | - | 26,000 | 6,000 | 1,18,000 | ||||
| 27 Jun | 524.85 | 52.5 | - | 98,000 | -18,000 | 1,12,000 | ||||
| 26 Jun | 515.60 | 43.1 | - | 10,000 | -4,000 | 1,32,000 | ||||
| 25 Jun | 521.55 | 47.2 | - | 78,000 | 16,000 | 1,36,000 | ||||
| 24 Jun | 521.50 | 50.6 | - | 60,000 | 30,000 | 1,20,000 | ||||
| 21 Jun | 510.50 | 43.20 | - | 48,000 | 42,000 | 88,000 | ||||
| 20 Jun | 506.70 | 41.10 | - | 54,000 | 30,000 | 44,000 | ||||
| 19 Jun | 515.60 | 50.00 | - | 2,000 | 0 | 14,000 | ||||
| 18 Jun | 527.95 | 57.85 | - | 10,000 | 2,000 | 14,000 | ||||
| 14 Jun | 532.65 | 60.85 | - | 10,000 | 2,000 | 12,000 | ||||
| 13 Jun | 521.50 | 59.30 | - | 2,000 | 0 | 8,000 | ||||
| 12 Jun | 516.45 | 49.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 510.60 | 49.65 | - | 0 | -4,000 | 0 | ||||
| 10 Jun | 511.20 | 49.65 | - | 6,000 | -4,000 | 8,000 | ||||
| 7 Jun | 496.80 | 42.55 | - | 10,000 | 6,000 | 12,000 | ||||
| 6 Jun | 490.10 | 46.00 | - | 22,000 | 2,000 | 6,000 | ||||
| 5 Jun | 459.50 | 34.55 | - | 6,000 | 4,000 | 4,000 | ||||
| 4 Jun | 452.20 | 33.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 33.65 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 33.65 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 480 expiring on 25JUL2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 102.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 102000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 84.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 64.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 100000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 76.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 104000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 53.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 118000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 112000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 43.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 132000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 47.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 136000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 50.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 120000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 43.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 88000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 41.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 44000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 50.00, 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 18 Jun RECLTD was trading at 527.95. The strike last trading price was 57.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 59.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 49.65, 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 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 8000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 42.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 12000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 34.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 33.65, 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 33.65, 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 33.65, 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 30 May RECLTD was trading at 547.75. 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
On 29 May RECLTD was trading at 568.75. 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
On 28 May RECLTD was trading at 580.20. 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 27 May RECLTD was trading at 579.00. 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 24 May RECLTD was trading at 554.05. 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 18 May RECLTD was trading at 544.85. 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 15 May RECLTD was trading at 528.70. 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 | 1.2 | -0.35 | - | 6,34,000 | -68,000 | 11,38,000 |
| 4 Jul | 575.65 | 1.55 | - | 14,02,000 | 80,000 | 12,06,000 | |
| 3 Jul | 562.30 | 1.75 | - | 27,06,000 | -2,28,000 | 11,26,000 | |
| 2 Jul | 539.20 | 3.75 | - | 18,90,000 | 2,04,000 | 13,58,000 | |
| 1 Jul | 550.65 | 2.8 | - | 27,12,000 | 1,82,000 | 11,54,000 | |
| 28 Jun | 525.40 | 6.3 | - | 9,46,000 | 1,36,000 | 9,72,000 | |
| 27 Jun | 524.85 | 8.1 | - | 13,08,000 | 1,20,000 | 8,36,000 | |
| 26 Jun | 515.60 | 10.3 | - | 3,56,000 | 22,000 | 7,16,000 | |
| 25 Jun | 521.55 | 9.9 | - | 5,48,000 | 1,14,000 | 6,94,000 | |
| 24 Jun | 521.50 | 10.15 | - | 6,18,000 | 1,12,000 | 5,78,000 | |
| 21 Jun | 510.50 | 14.75 | - | 5,08,000 | 1,00,000 | 4,64,000 | |
| 20 Jun | 506.70 | 14.85 | - | 3,00,000 | 1,16,000 | 3,62,000 | |
| 19 Jun | 515.60 | 12.30 | - | 1,76,000 | 52,000 | 2,46,000 | |
| 18 Jun | 527.95 | 8.10 | - | 1,84,000 | 78,000 | 1,94,000 | |
| 14 Jun | 532.65 | 7.70 | - | 1,42,000 | 6,000 | 1,16,000 | |
| 13 Jun | 521.50 | 11.80 | - | 44,000 | 20,000 | 1,12,000 | |
| 12 Jun | 516.45 | 14.95 | - | 90,000 | 30,000 | 94,000 | |
| 11 Jun | 510.60 | 18.00 | - | 34,000 | 16,000 | 66,000 | |
| 10 Jun | 511.20 | 19.70 | - | 76,000 | 0 | 46,000 | |
| 7 Jun | 496.80 | 34.10 | - | 10,000 | 6,000 | 46,000 | |
| 6 Jun | 490.10 | 34.60 | - | 42,000 | -12,000 | 40,000 | |
| 5 Jun | 459.50 | 64.00 | - | 28,000 | 22,000 | 52,000 | |
| 4 Jun | 452.20 | 66.60 | - | 58,000 | 12,000 | 30,000 | |
| 3 Jun | 604.50 | 6.10 | - | 18,000 | 0 | 18,000 | |
| 31 May | 537.75 | 18.00 | - | 8,000 | 8,000 | 16,000 | |
| 30 May | 547.75 | 11.00 | - | 2,000 | 2,000 | 8,000 | |
| 29 May | 568.75 | 9.00 | - | 2,000 | 0 | 6,000 | |
| 28 May | 580.20 | 19.00 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 19.00 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 19.00 | - | 0 | 6,000 | 0 | |
| 18 May | 544.85 | 53.75 | - | 0 | 0 | 0 | |
| 15 May | 528.70 | 53.75 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 480 expiring on 25JUL2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 1138000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1206000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -228000 which decreased total open position to 1126000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 1358000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 1154000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 972000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 836000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 716000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 694000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 578000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 464000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 362000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 246000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 194000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 116000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 112000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 94000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 66000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 19.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 34.10, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 40000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 52000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 66.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 30000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 30 May RECLTD was trading at 547.75. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 29 May RECLTD was trading at 568.75. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 28 May RECLTD was trading at 580.20. The strike last trading price was 19.00, 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 27 May RECLTD was trading at 579.00. The strike last trading price was 19.00, 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 24 May RECLTD was trading at 554.05. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 18 May RECLTD was trading at 544.85. The strike last trading price was 53.75, 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 15 May RECLTD was trading at 528.70. The strike last trading price was 53.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0