RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 96 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 567.70 | 96 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 572.80 | 96 | 0.00 | 0 | -8,000 | 0 | ||||
| 11 Sept | 562.75 | 96 | -14.60 | 8,000 | -4,000 | 30,000 | ||||
| 10 Sept | 577.15 | 110.6 | -4.90 | 4,000 | -2,000 | 36,000 | ||||
| 9 Sept | 590.05 | 115.5 | -31.40 | 4,000 | 0 | 38,000 | ||||
| 6 Sept | 607.45 | 146.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 630.60 | 146.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 146.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 617.15 | 146.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 619.75 | 146.9 | 0.00 | 0 | 24,000 | 0 | ||||
| 29 Aug | 626.25 | 146.9 | 5.50 | 26,000 | 24,000 | 38,000 | ||||
| 28 Aug | 618.55 | 141.4 | 17.40 | 2,000 | 0 | 12,000 | ||||
| 27 Aug | 617.35 | 124 | 30.55 | 12,000 | 10,000 | 10,000 | ||||
| 26 Aug | 589.85 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 586.70 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.35 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 594.20 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 568.95 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 93.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 93.45 | 93.45 | 0 | 0 | 0 | ||||
| 4 Jul | 575.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 480 expiring on 26SEP2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 96, 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 Sept RECLTD was trading at 567.70. The strike last trading price was 96, 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 Sept RECLTD was trading at 572.80. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 96, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 30000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 110.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 36000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 115.5, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 146.9, 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 Sept RECLTD was trading at 630.60. The strike last trading price was 146.9, 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 3 Sept RECLTD was trading at 629.40. The strike last trading price was 146.9, 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 2 Sept RECLTD was trading at 617.15. The strike last trading price was 146.9, 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 30 Aug RECLTD was trading at 619.75. The strike last trading price was 146.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 146.9, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 38000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 141.4, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 124, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 93.45, 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 Aug RECLTD was trading at 586.70. The strike last trading price was 93.45, 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 22 Aug RECLTD was trading at 595.35. The strike last trading price was 93.45, 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 Aug RECLTD was trading at 594.20. The strike last trading price was 93.45, 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 Aug RECLTD was trading at 568.95. The strike last trading price was 93.45, 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 Aug RECLTD was trading at 578.80. The strike last trading price was 93.45, 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 Aug RECLTD was trading at 583.55. The strike last trading price was 93.45, 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 Aug RECLTD was trading at 579.10. The strike last trading price was 93.45, 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 2 Aug RECLTD was trading at 611.05. The strike last trading price was 93.45, 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 1 Aug RECLTD was trading at 625.20. The strike last trading price was 93.45, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 93.45, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 93.45, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 93.45, which was 93.45 higher 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 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 3 Jul RECLTD was trading at 562.30. 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 2 Jul RECLTD was trading at 539.20. 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 480 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 0.5 | -0.05 | 92,000 | 4,000 | 3,96,000 |
| 13 Sept | 567.70 | 0.55 | -0.15 | 1,86,000 | -28,000 | 3,94,000 |
| 12 Sept | 572.80 | 0.7 | -0.45 | 7,90,000 | 82,000 | 4,26,000 |
| 11 Sept | 562.75 | 1.15 | 0.25 | 3,32,000 | 1,24,000 | 3,46,000 |
| 10 Sept | 577.15 | 0.9 | 0.10 | 1,76,000 | 16,000 | 2,20,000 |
| 9 Sept | 590.05 | 0.8 | -0.05 | 2,88,000 | 1,18,000 | 2,08,000 |
| 6 Sept | 607.45 | 0.85 | 0.45 | 72,000 | 32,000 | 88,000 |
| 5 Sept | 630.60 | 0.4 | -0.10 | 14,000 | 6,000 | 56,000 |
| 3 Sept | 629.40 | 0.5 | 0.00 | 14,000 | 0 | 50,000 |
| 2 Sept | 617.15 | 0.5 | -0.10 | 10,000 | -2,000 | 48,000 |
| 30 Aug | 619.75 | 0.6 | 0.05 | 28,000 | 6,000 | 50,000 |
| 29 Aug | 626.25 | 0.55 | -0.25 | 32,000 | 26,000 | 44,000 |
| 28 Aug | 618.55 | 0.8 | -0.10 | 14,000 | 4,000 | 18,000 |
| 27 Aug | 617.35 | 0.9 | -39.05 | 28,000 | 14,000 | 14,000 |
| 26 Aug | 589.85 | 39.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 586.70 | 39.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.35 | 39.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 39.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 39.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 39.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 39.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 579.10 | 39.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 39.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 39.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 39.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 39.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 39.95 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 575.65 | 39.95 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 562.30 | 39.95 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 539.20 | 39.95 | 0 | 0 | 0 | |
For Rec Limited - strike price 480 expiring on 26SEP2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 396000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 394000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 426000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 346000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 220000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 208000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 88000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 56000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 0.5, 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 50000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 48000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 50000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 44000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 18000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 0.9, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 39.95, 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 Aug RECLTD was trading at 586.70. The strike last trading price was 39.95, 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 22 Aug RECLTD was trading at 595.35. The strike last trading price was 39.95, 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 Aug RECLTD was trading at 594.20. The strike last trading price was 39.95, 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 Aug RECLTD was trading at 568.95. The strike last trading price was 39.95, 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 Aug RECLTD was trading at 578.80. The strike last trading price was 39.95, 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 Aug RECLTD was trading at 583.55. The strike last trading price was 39.95, 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 Aug RECLTD was trading at 579.10. The strike last trading price was 39.95, 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 2 Aug RECLTD was trading at 611.05. The strike last trading price was 39.95, 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 1 Aug RECLTD was trading at 625.20. The strike last trading price was 39.95, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 39.95, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 39.95, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 39.95, 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 39.95, 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 3 Jul RECLTD was trading at 562.30. The strike last trading price was 39.95, 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 2 Jul RECLTD was trading at 539.20. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0