RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 567.70 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 572.80 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 562.75 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 577.15 | 139 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 590.05 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 607.45 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 630.60 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 624.65 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 617.15 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 619.75 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 626.25 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 618.55 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 617.35 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 589.85 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 586.70 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.35 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 594.20 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 568.95 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 139 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 139 | 139.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 490 expiring on 26SEP2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 139, 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 139, 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 139, 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 11 Sept RECLTD was trading at 562.75. The strike last trading price was 139, 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 10 Sept RECLTD was trading at 577.15. The strike last trading price was 139, 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 9 Sept RECLTD was trading at 590.05. The strike last trading price was 139, 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 6 Sept RECLTD was trading at 607.45. The strike last trading price was 139, 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 139, 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 Sept RECLTD was trading at 624.65. The strike last trading price was 139, 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 139, 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 139, 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 139, 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 Aug RECLTD was trading at 626.25. The strike last trading price was 139, 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 28 Aug RECLTD was trading at 618.55. The strike last trading price was 139, 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 27 Aug RECLTD was trading at 617.35. The strike last trading price was 139, 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 26 Aug RECLTD was trading at 589.85. The strike last trading price was 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, which was 139.00 higher 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 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 1 Aug RECLTD was trading at 625.20. 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 31 Jul RECLTD was trading at 644.25. 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 30 Jul RECLTD was trading at 642.20. 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 29 Jul RECLTD was trading at 644.60. 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 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 0.8 | 0.05 | 1,86,000 | -16,000 | 1,26,000 |
| 13 Sept | 567.70 | 0.75 | -0.20 | 1,62,000 | -16,000 | 1,44,000 |
| 12 Sept | 572.80 | 0.95 | -0.55 | 5,20,000 | 44,000 | 1,64,000 |
| 11 Sept | 562.75 | 1.5 | 0.35 | 4,06,000 | 1,10,000 | 1,40,000 |
| 10 Sept | 577.15 | 1.15 | -0.25 | 14,000 | 8,000 | 32,000 |
| 9 Sept | 590.05 | 1.4 | 0.60 | 14,000 | 0 | 10,000 |
| 6 Sept | 607.45 | 0.8 | 0.20 | 4,000 | 0 | 6,000 |
| 5 Sept | 630.60 | 0.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 624.65 | 0.6 | -0.20 | 12,000 | 0 | 6,000 |
| 3 Sept | 629.40 | 0.8 | 0.00 | 0 | 2,000 | 0 |
| 2 Sept | 617.15 | 0.8 | 0.45 | 2,000 | 0 | 4,000 |
| 30 Aug | 619.75 | 0.35 | 0.00 | 0 | -2,000 | 0 |
| 29 Aug | 626.25 | 0.35 | -0.95 | 4,000 | 0 | 6,000 |
| 28 Aug | 618.55 | 1.3 | 0.10 | 2,000 | 0 | 4,000 |
| 27 Aug | 617.35 | 1.2 | -13.65 | 4,000 | 0 | 0 |
| 26 Aug | 589.85 | 14.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 586.70 | 14.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.35 | 14.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 14.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 14.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 14.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 14.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 579.10 | 14.85 | 14.85 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 0 | 0 | 0 | 0 | |
For Rec Limited - strike price 490 expiring on 26SEP2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 126000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 144000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 164000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 140000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 32000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 1.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 0.6, 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 Sept RECLTD was trading at 624.65. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 0.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 0.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 1.2, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, which was 14.85 higher 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 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 1 Aug RECLTD was trading at 625.20. 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 31 Jul RECLTD was trading at 644.25. 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 30 Jul RECLTD was trading at 642.20. 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 29 Jul RECLTD was trading at 644.60. 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