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 | 75.1 | 4.70 | - | 22,000 | -4,000 | 3,10,000 | |||
| 4 Jul | 575.65 | 70.4 | - | 58,000 | -24,000 | 3,14,000 | ||||
| 3 Jul | 562.30 | 59.9 | - | 1,82,000 | -4,000 | 3,38,000 | ||||
| 2 Jul | 539.20 | 41.3 | - | 1,56,000 | -10,000 | 3,44,000 | ||||
| 1 Jul | 550.65 | 52.05 | - | 5,72,000 | -1,72,000 | 3,54,000 | ||||
| 28 Jun | 525.40 | 33.1 | - | 4,10,000 | -20,000 | 5,26,000 | ||||
| 27 Jun | 524.85 | 33 | - | 14,38,000 | -48,000 | 5,46,000 | ||||
| 26 Jun | 515.60 | 25 | - | 6,18,000 | -8,000 | 5,90,000 | ||||
| 25 Jun | 521.55 | 28.8 | - | 10,22,000 | -30,000 | 5,98,000 | ||||
| 24 Jun | 521.50 | 31.9 | - | 15,66,000 | 38,000 | 6,32,000 | ||||
| 21 Jun | 510.50 | 27.35 | - | 10,96,000 | 2,44,000 | 5,96,000 | ||||
| 20 Jun | 506.70 | 26.55 | - | 8,38,000 | 2,84,000 | 3,52,000 | ||||
| 19 Jun | 515.60 | 30.20 | - | 60,000 | 38,000 | 68,000 | ||||
| 18 Jun | 527.95 | 36.10 | - | 18,000 | 2,000 | 32,000 | ||||
| 14 Jun | 532.65 | 41.80 | - | 26,000 | 0 | 30,000 | ||||
|
|
||||||||||
| 13 Jun | 521.50 | 36.55 | - | 30,000 | -10,000 | 30,000 | ||||
| 12 Jun | 516.45 | 34.20 | - | 46,000 | 2,000 | 40,000 | ||||
| 11 Jun | 510.60 | 33.65 | - | 34,000 | 16,000 | 38,000 | ||||
| 10 Jun | 511.20 | 36.40 | - | 24,000 | 14,000 | 22,000 | ||||
| 7 Jun | 496.80 | 40.50 | - | 0 | 6,000 | 0 | ||||
| 6 Jun | 490.10 | 40.50 | - | 14,000 | 6,000 | 8,000 | ||||
| 5 Jun | 459.50 | 18.30 | - | 4,000 | 2,000 | 2,000 | ||||
| 4 Jun | 452.20 | 66.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 66.30 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 66.30 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 510 expiring on 25JUL2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 75.1, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 310000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 70.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 314000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 59.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 338000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 41.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 344000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 52.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -172000 which decreased total open position to 354000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 33.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 526000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 546000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 590000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 598000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 632000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 244000 which increased total open position to 596000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 284000 which increased total open position to 352000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 30.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 68000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 32000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 41.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 30000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 34.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 40000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 33.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 38000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 22000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 18.30, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 66.30, 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 66.30, 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 66.30, 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 | 2.35 | -0.90 | - | 9,38,000 | 86,000 | 9,04,000 |
| 4 Jul | 575.65 | 3.25 | - | 20,32,000 | 30,000 | 8,18,000 | |
| 3 Jul | 562.30 | 4.65 | - | 25,28,000 | -22,000 | 7,88,000 | |
| 2 Jul | 539.20 | 9.9 | - | 17,34,000 | -1,24,000 | 8,10,000 | |
| 1 Jul | 550.65 | 7.6 | - | 27,06,000 | 3,28,000 | 9,34,000 | |
| 28 Jun | 525.40 | 15.25 | - | 6,56,000 | 30,000 | 6,06,000 | |
| 27 Jun | 524.85 | 17.95 | - | 11,34,000 | 38,000 | 5,76,000 | |
| 26 Jun | 515.60 | 23 | - | 4,10,000 | 64,000 | 5,32,000 | |
| 25 Jun | 521.55 | 21.25 | - | 6,06,000 | 1,12,000 | 4,68,000 | |
| 24 Jun | 521.50 | 21.8 | - | 5,12,000 | 92,000 | 3,56,000 | |
| 21 Jun | 510.50 | 28.65 | - | 3,06,000 | 96,000 | 2,64,000 | |
| 20 Jun | 506.70 | 28.55 | - | 2,26,000 | 1,12,000 | 1,68,000 | |
| 19 Jun | 515.60 | 24.15 | - | 70,000 | 24,000 | 56,000 | |
| 18 Jun | 527.95 | 16.80 | - | 26,000 | 6,000 | 32,000 | |
| 14 Jun | 532.65 | 16.25 | - | 14,000 | 0 | 26,000 | |
| 13 Jun | 521.50 | 23.00 | - | 18,000 | 6,000 | 24,000 | |
| 12 Jun | 516.45 | 27.25 | - | 68,000 | 2,000 | 22,000 | |
| 11 Jun | 510.60 | 30.75 | - | 8,000 | 2,000 | 20,000 | |
| 10 Jun | 511.20 | 33.95 | - | 20,000 | 10,000 | 18,000 | |
| 7 Jun | 496.80 | 13.00 | - | 0 | 8,000 | 0 | |
| 6 Jun | 490.10 | 13.00 | - | 0 | 8,000 | 0 | |
| 5 Jun | 459.50 | 13.00 | - | 0 | 8,000 | 8,000 | |
| 4 Jun | 452.20 | 13.00 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 13.00 | - | 8,000 | 0 | 0 | |
| 31 May | 537.75 | 22.85 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 510 expiring on 25JUL2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 904000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 818000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 788000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -124000 which decreased total open position to 810000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 328000 which increased total open position to 934000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 606000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 576000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 532000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 468000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 356000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 28.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 264000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 168000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 56000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 32000
On 14 Jun RECLTD was trading at 532.65. 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 26000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 22000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 18000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 13.00, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 13.00, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 13.00, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 13.00, 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 3 Jun RECLTD was trading at 604.50. The strike last trading price was 13.00, 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 31 May RECLTD was trading at 537.75. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0