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 | 97.5 | 10.05 | - | 8,000 | 0 | 40,000 | |||
| 4 Jul | 575.65 | 87.45 | - | 8,000 | -4,000 | 40,000 | ||||
| 3 Jul | 562.30 | 76.7 | - | 4,000 | 0 | 44,000 | ||||
| 2 Jul | 539.20 | 50.9 | - | 16,000 | -4,000 | 44,000 | ||||
| 1 Jul | 550.65 | 69.4 | - | 84,000 | -40,000 | 48,000 | ||||
| 28 Jun | 525.40 | 47.3 | - | 20,000 | -12,000 | 88,000 | ||||
| 27 Jun | 524.85 | 44 | - | 68,000 | 8,000 | 1,00,000 | ||||
| 26 Jun | 515.60 | 36.55 | - | 16,000 | 4,000 | 92,000 | ||||
| 25 Jun | 521.55 | 40.05 | - | 52,000 | 36,000 | 88,000 | ||||
| 24 Jun | 521.50 | 45 | - | 16,000 | 6,000 | 52,000 | ||||
| 21 Jun | 510.50 | 37.50 | - | 18,000 | 4,000 | 46,000 | ||||
| 20 Jun | 506.70 | 36.60 | - | 26,000 | 42,000 | 42,000 | ||||
| 19 Jun | 515.60 | 52.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 527.95 | 52.00 | - | 0 | 8,000 | 0 | ||||
| 14 Jun | 532.65 | 52.00 | - | 8,000 | 6,000 | 18,000 | ||||
| 13 Jun | 521.50 | 51.75 | - | 2,000 | 0 | 10,000 | ||||
| 12 Jun | 516.45 | 47.50 | - | 10,000 | -4,000 | 12,000 | ||||
| 11 Jun | 510.60 | 44.50 | - | 28,000 | 6,000 | 14,000 | ||||
| 10 Jun | 511.20 | 46.80 | - | 16,000 | -6,000 | 6,000 | ||||
| 7 Jun | 496.80 | 43.00 | - | 26,000 | 2,000 | 12,000 | ||||
| 6 Jun | 490.10 | 46.95 | - | 28,000 | -2,000 | 10,000 | ||||
| 5 Jun | 459.50 | 23.10 | - | 22,000 | 10,000 | 12,000 | ||||
| 4 Jun | 452.20 | 40.05 | - | 4,000 | 2,000 | 2,000 | ||||
|
|
||||||||||
| 3 Jun | 604.50 | 79.45 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 490 expiring on 25JUL2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 97.5, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 87.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 40000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 76.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 50.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 44000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 69.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 48000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 47.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 88000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 100000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 92000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 88000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 52000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 46000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 36.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 52.00, 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 Jun RECLTD was trading at 527.95. The strike last trading price was 52.00, 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 14 Jun RECLTD was trading at 532.65. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 51.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 12000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 6000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 43.00, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 40.05, 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 3 Jun RECLTD was trading at 604.50. The strike last trading price was 79.45, 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 | 1.45 | -0.45 | - | 6,06,000 | -82,000 | 4,34,000 |
| 4 Jul | 575.65 | 1.9 | - | 8,72,000 | -22,000 | 5,16,000 | |
| 3 Jul | 562.30 | 2.45 | - | 16,16,000 | -40,000 | 5,38,000 | |
| 2 Jul | 539.20 | 5.3 | - | 16,44,000 | 1,48,000 | 5,82,000 | |
| 1 Jul | 550.65 | 4 | - | 18,16,000 | -26,000 | 4,34,000 | |
| 28 Jun | 525.40 | 8.6 | - | 4,26,000 | -6,000 | 4,60,000 | |
| 27 Jun | 524.85 | 10.65 | - | 6,46,000 | 94,000 | 4,66,000 | |
| 26 Jun | 515.60 | 13.5 | - | 2,02,000 | 54,000 | 3,74,000 | |
| 25 Jun | 521.55 | 12.8 | - | 4,34,000 | 74,000 | 3,20,000 | |
| 24 Jun | 521.50 | 13.15 | - | 2,16,000 | 70,000 | 2,44,000 | |
| 21 Jun | 510.50 | 18.65 | - | 3,02,000 | 68,000 | 1,74,000 | |
| 20 Jun | 506.70 | 18.95 | - | 2,04,000 | 54,000 | 1,08,000 | |
| 19 Jun | 515.60 | 15.15 | - | 1,12,000 | 4,000 | 54,000 | |
| 18 Jun | 527.95 | 10.30 | - | 46,000 | 20,000 | 50,000 | |
| 14 Jun | 532.65 | 10.00 | - | 38,000 | 2,000 | 30,000 | |
| 13 Jun | 521.50 | 14.70 | - | 8,000 | 4,000 | 30,000 | |
| 12 Jun | 516.45 | 18.20 | - | 48,000 | -16,000 | 26,000 | |
| 11 Jun | 510.60 | 22.35 | - | 48,000 | 34,000 | 42,000 | |
| 10 Jun | 511.20 | 23.70 | - | 34,000 | 8,000 | 8,000 | |
| 7 Jun | 496.80 | 16.25 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 16.25 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 16.25 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 16.25 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 16.25 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 490 expiring on 25JUL2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -82000 which decreased total open position to 434000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 516000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 538000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 582000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 434000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 460000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 466000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 374000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 320000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 244000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 174000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 108000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 54000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 50000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 30000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 26000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 42000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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