`
[--[65.84.65.76]--]
RECLTD
Rec Limited

513.25 0.71 (0.14%)

Back to Option Chain


Historical option data for RECLTD

07 Jan 2025 12:03 PM IST
RECLTD 30JAN2025 500 CE
Delta: 0.66
Vega: 0.47
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 513.90 27.8 0.10 35.47 956 305 983
6 Jan 512.55 27.7 -16.65 37.03 701 -20 680
3 Jan 538.05 44.35 11.80 27.59 1,337 -414 701
2 Jan 518.45 32.55 9.55 32.54 4,295 -644 1,136
1 Jan 505.55 23 1.05 32.24 2,262 -128 1,805
31 Dec 500.70 21.95 -1.85 32.86 2,912 116 1,879
30 Dec 496.50 23.8 -1.65 34.67 4,022 1,324 1,782
27 Dec 507.45 25.45 -7.35 29.73 407 55 453
26 Dec 519.10 32.8 6.90 28.96 896 84 398
24 Dec 507.40 25.9 -4.85 31.01 458 118 311
23 Dec 512.40 30.75 -2.20 30.90 324 72 194
20 Dec 513.25 32.95 -9.45 35.10 128 37 118
19 Dec 529.10 42.4 -7.55 29.83 46 17 80
18 Dec 537.20 49.95 -11.05 31.34 42 22 62
17 Dec 550.55 61 -6.25 33.18 23 17 38
16 Dec 559.80 67.25 5.25 28.05 7 5 21
13 Dec 556.95 62 -16.00 - 14 8 16
12 Dec 559.55 78 0.00 0.00 0 1 0
11 Dec 569.75 78 3.00 30.25 2 1 8
10 Dec 570.15 75 0.00 0.00 0 4 0
9 Dec 563.70 75 2.80 33.29 5 4 7
6 Dec 559.10 72.2 22.70 33.01 2 0 1
5 Dec 545.00 49.5 0.00 0.00 0 0 0
4 Dec 543.65 49.5 0.00 0.00 0 0 0
3 Dec 539.70 49.5 0.00 0.00 0 0 0
2 Dec 531.90 49.5 0.00 0.00 0 1 0
29 Nov 532.60 49.5 -26.20 28.07 1 0 0
28 Nov 528.25 75.7 0.00 - 0 0 0
27 Nov 526.35 75.7 0.00 - 0 0 0
26 Nov 520.05 75.7 0.00 - 0 0 0
25 Nov 519.40 75.7 0.00 - 0 0 0
21 Nov 490.95 75.7 75.70 - 0 0 0
20 Nov 516.60 0 0.00 - 0 0 0
19 Nov 516.60 0 0.00 - 0 0 0
18 Nov 501.00 0 0.00 - 0 0 0
14 Nov 502.35 0 0.00 - 0 0 0
13 Nov 508.45 0 0.00 - 0 0 0
12 Nov 514.50 0 0.00 - 0 0 0
11 Nov 528.35 0 0.00 - 0 0 0
8 Nov 514.55 0 0.00 - 0 0 0
7 Nov 528.65 0 0.00 - 0 0 0
6 Nov 532.80 0 0.00 - 0 0 0
5 Nov 526.00 0 0.00 - 0 0 0
4 Nov 518.35 0 - 0 0 0


For Rec Limited - strike price 500 expiring on 30JAN2025

Delta for 500 CE is 0.66

Historical price for 500 CE is as follows

On 7 Jan RECLTD was trading at 513.90. The strike last trading price was 27.8, which was 0.10 higher than the previous day. The implied volatity was 35.47, the open interest changed by 305 which increased total open position to 983


On 6 Jan RECLTD was trading at 512.55. The strike last trading price was 27.7, which was -16.65 lower than the previous day. The implied volatity was 37.03, the open interest changed by -20 which decreased total open position to 680


On 3 Jan RECLTD was trading at 538.05. The strike last trading price was 44.35, which was 11.80 higher than the previous day. The implied volatity was 27.59, the open interest changed by -414 which decreased total open position to 701


On 2 Jan RECLTD was trading at 518.45. The strike last trading price was 32.55, which was 9.55 higher than the previous day. The implied volatity was 32.54, the open interest changed by -644 which decreased total open position to 1136


On 1 Jan RECLTD was trading at 505.55. The strike last trading price was 23, which was 1.05 higher than the previous day. The implied volatity was 32.24, the open interest changed by -128 which decreased total open position to 1805


On 31 Dec RECLTD was trading at 500.70. The strike last trading price was 21.95, which was -1.85 lower than the previous day. The implied volatity was 32.86, the open interest changed by 116 which increased total open position to 1879


On 30 Dec RECLTD was trading at 496.50. The strike last trading price was 23.8, which was -1.65 lower than the previous day. The implied volatity was 34.67, the open interest changed by 1324 which increased total open position to 1782


On 27 Dec RECLTD was trading at 507.45. The strike last trading price was 25.45, which was -7.35 lower than the previous day. The implied volatity was 29.73, the open interest changed by 55 which increased total open position to 453


On 26 Dec RECLTD was trading at 519.10. The strike last trading price was 32.8, which was 6.90 higher than the previous day. The implied volatity was 28.96, the open interest changed by 84 which increased total open position to 398


On 24 Dec RECLTD was trading at 507.40. The strike last trading price was 25.9, which was -4.85 lower than the previous day. The implied volatity was 31.01, the open interest changed by 118 which increased total open position to 311


On 23 Dec RECLTD was trading at 512.40. The strike last trading price was 30.75, which was -2.20 lower than the previous day. The implied volatity was 30.90, the open interest changed by 72 which increased total open position to 194


On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 32.95, which was -9.45 lower than the previous day. The implied volatity was 35.10, the open interest changed by 37 which increased total open position to 118


On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 42.4, which was -7.55 lower than the previous day. The implied volatity was 29.83, the open interest changed by 17 which increased total open position to 80


On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 49.95, which was -11.05 lower than the previous day. The implied volatity was 31.34, the open interest changed by 22 which increased total open position to 62


On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 61, which was -6.25 lower than the previous day. The implied volatity was 33.18, the open interest changed by 17 which increased total open position to 38


On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 67.25, which was 5.25 higher than the previous day. The implied volatity was 28.05, the open interest changed by 5 which increased total open position to 21


On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 62, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 16


On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 78, which was 3.00 higher than the previous day. The implied volatity was 30.25, the open interest changed by 1 which increased total open position to 8


On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 75, which was 2.80 higher than the previous day. The implied volatity was 33.29, the open interest changed by 4 which increased total open position to 7


On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 72.2, which was 22.70 higher than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 1


On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 49.5, which was -26.20 lower than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 0


On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 75.7, 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 Nov RECLTD was trading at 526.35. The strike last trading price was 75.7, 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 Nov RECLTD was trading at 520.05. The strike last trading price was 75.7, 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 25 Nov RECLTD was trading at 519.40. The strike last trading price was 75.7, 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 Nov RECLTD was trading at 490.95. The strike last trading price was 75.7, which was 75.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov RECLTD was trading at 516.60. 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 19 Nov RECLTD was trading at 516.60. 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 18 Nov RECLTD was trading at 501.00. 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 14 Nov RECLTD was trading at 502.35. 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 13 Nov RECLTD was trading at 508.45. 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 12 Nov RECLTD was trading at 514.50. 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 11 Nov RECLTD was trading at 528.35. 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 8 Nov RECLTD was trading at 514.55. 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 7 Nov RECLTD was trading at 528.65. 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 6 Nov RECLTD was trading at 532.80. 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 5 Nov RECLTD was trading at 526.00. 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 4 Nov RECLTD was trading at 518.35. 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 30JAN2025 500 PE
Delta: -0.35
Vega: 0.48
Theta: -0.36
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 513.90 12.7 -1.40 39.59 1,790 298 1,936
6 Jan 512.55 14.1 8.55 40.44 3,725 211 1,639
3 Jan 538.05 5.55 -4.05 35.23 4,824 -97 1,425
2 Jan 518.45 9.6 -5.10 34.20 2,973 129 1,556
1 Jan 505.55 14.7 -1.95 33.52 1,388 86 1,434
31 Dec 500.70 16.65 -0.15 34.26 1,846 91 1,472
30 Dec 496.50 16.8 3.55 34.64 3,982 415 1,386
27 Dec 507.45 13.25 3.50 31.24 1,354 88 971
26 Dec 519.10 9.75 -5.05 31.18 1,598 208 883
24 Dec 507.40 14.8 1.55 31.40 1,281 101 673
23 Dec 512.40 13.25 -3.15 32.84 649 36 574
20 Dec 513.25 16.4 6.80 35.54 901 68 544
19 Dec 529.10 9.6 1.60 33.05 234 62 477
18 Dec 537.20 8 2.80 33.33 800 -23 410
17 Dec 550.55 5.2 1.45 31.87 284 69 431
16 Dec 559.80 3.75 -0.30 31.15 196 44 360
13 Dec 556.95 4.05 -0.05 30.55 185 53 315
12 Dec 559.55 4.1 0.15 31.62 72 14 262
11 Dec 569.75 3.95 -0.55 33.25 33 -2 247
10 Dec 570.15 4.5 -1.20 34.59 44 14 247
9 Dec 563.70 5.7 -0.55 34.95 116 73 233
6 Dec 559.10 6.25 -3.10 33.61 54 16 158
5 Dec 545.00 9.35 0.10 34.49 45 4 142
4 Dec 543.65 9.25 -0.60 33.91 107 -3 139
3 Dec 539.70 9.85 -2.70 33.25 104 43 140
2 Dec 531.90 12.55 -0.55 33.94 38 20 97
29 Nov 532.60 13.1 -1.70 34.79 64 35 76
28 Nov 528.25 14.8 -0.30 35.60 42 20 41
27 Nov 526.35 15.1 -1.20 34.44 20 16 19
26 Nov 520.05 16.3 -27.80 33.44 3 0 0
25 Nov 519.40 44.1 0.00 4.01 0 0 0
21 Nov 490.95 44.1 0.00 0.12 0 0 0
20 Nov 516.60 44.1 0.00 3.37 0 0 0
19 Nov 516.60 44.1 0.00 3.37 0 0 0
18 Nov 501.00 44.1 0.00 2.63 0 0 0
14 Nov 502.35 44.1 0.00 1.95 0 0 0
13 Nov 508.45 44.1 0.00 2.73 0 0 0
12 Nov 514.50 44.1 0.00 3.21 0 0 0
11 Nov 528.35 44.1 0.00 4.65 0 0 0
8 Nov 514.55 44.1 0.00 3.11 0 0 0
7 Nov 528.65 44.1 0.00 4.27 0 0 0
6 Nov 532.80 44.1 0.00 4.93 0 0 0
5 Nov 526.00 44.1 44.10 4.13 0 0 0
4 Nov 518.35 0 3.45 0 0 0


For Rec Limited - strike price 500 expiring on 30JAN2025

Delta for 500 PE is -0.35

Historical price for 500 PE is as follows

On 7 Jan RECLTD was trading at 513.90. The strike last trading price was 12.7, which was -1.40 lower than the previous day. The implied volatity was 39.59, the open interest changed by 298 which increased total open position to 1936


On 6 Jan RECLTD was trading at 512.55. The strike last trading price was 14.1, which was 8.55 higher than the previous day. The implied volatity was 40.44, the open interest changed by 211 which increased total open position to 1639


On 3 Jan RECLTD was trading at 538.05. The strike last trading price was 5.55, which was -4.05 lower than the previous day. The implied volatity was 35.23, the open interest changed by -97 which decreased total open position to 1425


On 2 Jan RECLTD was trading at 518.45. The strike last trading price was 9.6, which was -5.10 lower than the previous day. The implied volatity was 34.20, the open interest changed by 129 which increased total open position to 1556


On 1 Jan RECLTD was trading at 505.55. The strike last trading price was 14.7, which was -1.95 lower than the previous day. The implied volatity was 33.52, the open interest changed by 86 which increased total open position to 1434


On 31 Dec RECLTD was trading at 500.70. The strike last trading price was 16.65, which was -0.15 lower than the previous day. The implied volatity was 34.26, the open interest changed by 91 which increased total open position to 1472


On 30 Dec RECLTD was trading at 496.50. The strike last trading price was 16.8, which was 3.55 higher than the previous day. The implied volatity was 34.64, the open interest changed by 415 which increased total open position to 1386


On 27 Dec RECLTD was trading at 507.45. The strike last trading price was 13.25, which was 3.50 higher than the previous day. The implied volatity was 31.24, the open interest changed by 88 which increased total open position to 971


On 26 Dec RECLTD was trading at 519.10. The strike last trading price was 9.75, which was -5.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by 208 which increased total open position to 883


On 24 Dec RECLTD was trading at 507.40. The strike last trading price was 14.8, which was 1.55 higher than the previous day. The implied volatity was 31.40, the open interest changed by 101 which increased total open position to 673


On 23 Dec RECLTD was trading at 512.40. The strike last trading price was 13.25, which was -3.15 lower than the previous day. The implied volatity was 32.84, the open interest changed by 36 which increased total open position to 574


On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 16.4, which was 6.80 higher than the previous day. The implied volatity was 35.54, the open interest changed by 68 which increased total open position to 544


On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 9.6, which was 1.60 higher than the previous day. The implied volatity was 33.05, the open interest changed by 62 which increased total open position to 477


On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 8, which was 2.80 higher than the previous day. The implied volatity was 33.33, the open interest changed by -23 which decreased total open position to 410


On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 5.2, which was 1.45 higher than the previous day. The implied volatity was 31.87, the open interest changed by 69 which increased total open position to 431


On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 3.75, which was -0.30 lower than the previous day. The implied volatity was 31.15, the open interest changed by 44 which increased total open position to 360


On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was 30.55, the open interest changed by 53 which increased total open position to 315


On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 4.1, which was 0.15 higher than the previous day. The implied volatity was 31.62, the open interest changed by 14 which increased total open position to 262


On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by -2 which decreased total open position to 247


On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 4.5, which was -1.20 lower than the previous day. The implied volatity was 34.59, the open interest changed by 14 which increased total open position to 247


On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 5.7, which was -0.55 lower than the previous day. The implied volatity was 34.95, the open interest changed by 73 which increased total open position to 233


On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 6.25, which was -3.10 lower than the previous day. The implied volatity was 33.61, the open interest changed by 16 which increased total open position to 158


On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 9.35, which was 0.10 higher than the previous day. The implied volatity was 34.49, the open interest changed by 4 which increased total open position to 142


On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 9.25, which was -0.60 lower than the previous day. The implied volatity was 33.91, the open interest changed by -3 which decreased total open position to 139


On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 9.85, which was -2.70 lower than the previous day. The implied volatity was 33.25, the open interest changed by 43 which increased total open position to 140


On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 12.55, which was -0.55 lower than the previous day. The implied volatity was 33.94, the open interest changed by 20 which increased total open position to 97


On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 13.1, which was -1.70 lower than the previous day. The implied volatity was 34.79, the open interest changed by 35 which increased total open position to 76


On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 14.8, which was -0.30 lower than the previous day. The implied volatity was 35.60, the open interest changed by 20 which increased total open position to 41


On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 15.1, which was -1.20 lower than the previous day. The implied volatity was 34.44, the open interest changed by 16 which increased total open position to 19


On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 16.3, which was -27.80 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 0


On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0


On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0


On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0


On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0


On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0


On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0


On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0


On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0


On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0


On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0


On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0


On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0


On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 44.1, which was 44.10 higher than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0


On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0