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 | 83.7 | 4.90 | - | 1,14,000 | -96,000 | 5,00,000 | |||
| 4 Jul | 575.65 | 78.8 | - | 3,80,000 | -1,22,000 | 5,96,000 | ||||
|
|
||||||||||
| 3 Jul | 562.30 | 67.95 | - | 4,30,000 | -68,000 | 7,18,000 | ||||
| 2 Jul | 539.20 | 48.7 | - | 4,26,000 | 56,000 | 7,84,000 | ||||
| 1 Jul | 550.65 | 60 | - | 10,28,000 | -2,66,000 | 7,28,000 | ||||
| 28 Jun | 525.40 | 39.65 | - | 5,42,000 | -1,26,000 | 9,94,000 | ||||
| 27 Jun | 524.85 | 38.9 | - | 17,14,000 | -66,000 | 11,20,000 | ||||
| 26 Jun | 515.60 | 30.1 | - | 5,94,000 | 96,000 | 11,84,000 | ||||
| 25 Jun | 521.55 | 33.8 | - | 8,88,000 | 96,000 | 10,88,000 | ||||
| 24 Jun | 521.50 | 37.65 | - | 17,16,000 | 58,000 | 9,92,000 | ||||
| 21 Jun | 510.50 | 32.10 | - | 12,86,000 | 12,000 | 9,26,000 | ||||
| 20 Jun | 506.70 | 31.40 | - | 13,08,000 | 4,48,000 | 9,12,000 | ||||
| 19 Jun | 515.60 | 35.00 | - | 3,68,000 | 38,000 | 4,64,000 | ||||
| 18 Jun | 527.95 | 41.95 | - | 1,58,000 | 20,000 | 4,20,000 | ||||
| 14 Jun | 532.65 | 46.70 | - | 1,16,000 | 4,000 | 4,00,000 | ||||
| 13 Jun | 521.50 | 41.65 | - | 1,10,000 | 10,000 | 3,96,000 | ||||
| 12 Jun | 516.45 | 39.00 | - | 96,000 | 10,000 | 3,88,000 | ||||
| 11 Jun | 510.60 | 38.50 | - | 1,40,000 | 48,000 | 3,80,000 | ||||
| 10 Jun | 511.20 | 42.70 | - | 2,42,000 | 18,000 | 3,38,000 | ||||
| 7 Jun | 496.80 | 37.30 | - | 3,42,000 | 88,000 | 3,16,000 | ||||
| 6 Jun | 490.10 | 36.10 | - | 4,42,000 | 1,98,000 | 2,28,000 | ||||
| 5 Jun | 459.50 | 28.00 | - | 36,000 | 30,000 | 30,000 | ||||
| 4 Jun | 452.20 | 26.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 26.80 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 26.80 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 26.80 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 26.80 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 26.80 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 26.80 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 26.80 | - | 0 | 0 | 0 | ||||
| 23 May | 537.35 | 26.80 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 26.80 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 26.80 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 83.7, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 500000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 78.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -122000 which decreased total open position to 596000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 67.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 718000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 48.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 784000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by -266000 which decreased total open position to 728000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 994000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 38.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 1120000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 30.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1184000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 33.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1088000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 992000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 32.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 926000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 448000 which increased total open position to 912000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 464000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 420000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 46.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 400000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 396000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 388000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 380000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 42.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 338000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 37.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 316000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 228000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 26.80, 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 26.80, 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 26.80, 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 26.80, 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 26.80, 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 26.80, 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 26.80, 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 26.80, 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 23 May RECLTD was trading at 537.35. The strike last trading price was 26.80, 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 26.80, 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 26.80, 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 | 1.8 | -0.65 | - | 18,08,000 | -14,000 | 24,48,000 |
| 4 Jul | 575.65 | 2.45 | - | 34,86,000 | 1,20,000 | 24,62,000 | |
| 3 Jul | 562.30 | 3.4 | - | 58,30,000 | 34,000 | 23,42,000 | |
| 2 Jul | 539.20 | 7.2 | - | 46,12,000 | 3,78,000 | 23,06,000 | |
| 1 Jul | 550.65 | 5.5 | - | 52,26,000 | -78,000 | 19,28,000 | |
| 28 Jun | 525.40 | 11.5 | - | 15,82,000 | -52,000 | 20,06,000 | |
| 27 Jun | 524.85 | 13.7 | - | 23,84,000 | 2,42,000 | 20,58,000 | |
| 26 Jun | 515.60 | 17.95 | - | 6,60,000 | 1,12,000 | 18,12,000 | |
| 25 Jun | 521.55 | 16.7 | - | 10,08,000 | 2,06,000 | 17,00,000 | |
| 24 Jun | 521.50 | 16.9 | - | 8,86,000 | 1,52,000 | 14,98,000 | |
| 21 Jun | 510.50 | 23.25 | - | 10,14,000 | 1,60,000 | 13,44,000 | |
| 20 Jun | 506.70 | 23.00 | - | 15,60,000 | 3,48,000 | 11,84,000 | |
| 19 Jun | 515.60 | 19.60 | - | 6,84,000 | 2,24,000 | 8,36,000 | |
| 18 Jun | 527.95 | 13.75 | - | 4,30,000 | 1,24,000 | 6,14,000 | |
| 14 Jun | 532.65 | 12.50 | - | 3,98,000 | 58,000 | 4,90,000 | |
| 13 Jun | 521.50 | 18.70 | - | 1,60,000 | 30,000 | 4,34,000 | |
| 12 Jun | 516.45 | 22.55 | - | 2,24,000 | 2,000 | 4,06,000 | |
| 11 Jun | 510.60 | 26.20 | - | 1,86,000 | 86,000 | 4,08,000 | |
| 10 Jun | 511.20 | 28.20 | - | 2,24,000 | 98,000 | 3,20,000 | |
| 7 Jun | 496.80 | 40.00 | - | 64,000 | 20,000 | 2,18,000 | |
| 6 Jun | 490.10 | 43.95 | - | 96,000 | 24,000 | 1,98,000 | |
| 5 Jun | 459.50 | 67.50 | - | 66,000 | -32,000 | 1,74,000 | |
| 4 Jun | 452.20 | 77.00 | - | 2,96,000 | 28,000 | 2,06,000 | |
| 3 Jun | 604.50 | 7.30 | - | 1,44,000 | 64,000 | 1,78,000 | |
| 31 May | 537.75 | 22.75 | - | 1,10,000 | 26,000 | 1,14,000 | |
| 30 May | 547.75 | 19.60 | - | 22,000 | 16,000 | 88,000 | |
| 29 May | 568.75 | 15.50 | - | 22,000 | 10,000 | 72,000 | |
| 28 May | 580.20 | 13.50 | - | 42,000 | 24,000 | 60,000 | |
| 27 May | 579.00 | 13.90 | - | 40,000 | 30,000 | 34,000 | |
| 24 May | 554.05 | 17.50 | - | 0 | 2,000 | 0 | |
| 23 May | 537.35 | 17.50 | - | 2,000 | 0 | 2,000 | |
| 18 May | 544.85 | 66.55 | - | 0 | 0 | 0 | |
| 15 May | 528.70 | 66.55 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 2448000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 2462000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 2342000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 378000 which increased total open position to 2306000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1928000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 2006000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 242000 which increased total open position to 2058000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 1812000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 206000 which increased total open position to 1700000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 1498000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 1344000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 1184000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 836000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 614000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 490000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 434000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 406000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 26.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 408000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 320000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 218000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 198000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 67.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 174000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 206000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 178000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 114000
On 30 May RECLTD was trading at 547.75. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 88000
On 29 May RECLTD was trading at 568.75. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 72000
On 28 May RECLTD was trading at 580.20. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 60000
On 27 May RECLTD was trading at 579.00. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 34000
On 24 May RECLTD was trading at 554.05. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 23 May RECLTD was trading at 537.35. The strike last trading price was 17.50, 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 18 May RECLTD was trading at 544.85. The strike last trading price was 66.55, 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 66.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0