RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 567.70 | 57 | 0.00 | 0 | 4,000 | 0 | ||||
| 12 Sept | 572.80 | 57 | -0.05 | 20,000 | 4,000 | 24,000 | ||||
| 11 Sept | 562.75 | 57.05 | -20.00 | 10,000 | 2,000 | 20,000 | ||||
| 10 Sept | 577.15 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 590.05 | 77.05 | -44.35 | 6,000 | 0 | 18,000 | ||||
| 6 Sept | 607.45 | 121.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 630.60 | 121.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 624.65 | 121.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 121.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 617.15 | 121.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 619.75 | 121.4 | 2.90 | 2,000 | 0 | 18,000 | ||||
| 29 Aug | 626.25 | 118.5 | 6.50 | 4,000 | 2,000 | 16,000 | ||||
| 28 Aug | 618.55 | 112 | 22.00 | 4,000 | 2,000 | 12,000 | ||||
| 27 Aug | 617.35 | 90 | 8.20 | 2,000 | 0 | 8,000 | ||||
| 26 Aug | 589.85 | 81.8 | -2.20 | 4,000 | 2,000 | 6,000 | ||||
| 23 Aug | 586.70 | 84 | 6.00 | 2,000 | 0 | 2,000 | ||||
| 22 Aug | 595.35 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 594.20 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 599.90 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 584.30 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 579.65 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 563.70 | 78 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 568.95 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 78 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 78 | 0.00 | 0 | 2,000 | 0 | ||||
| 7 Aug | 590.45 | 78 | -46.20 | 2,000 | 0 | 0 | ||||
| 6 Aug | 565.45 | 124.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 124.2 | 124.20 | 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 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 57, 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 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 57, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 24000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 57.05, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 77.05, 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 77.05, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 121.4, 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 121.4, 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 121.4, 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 121.4, 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 121.4, 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 121.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 118.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 112, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 90, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 81.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 84, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 78, 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 78, 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 20 Aug RECLTD was trading at 599.90. The strike last trading price was 78, 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 Aug RECLTD was trading at 584.30. The strike last trading price was 78, 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 16 Aug RECLTD was trading at 579.65. The strike last trading price was 78, 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 Aug RECLTD was trading at 563.70. The strike last trading price was 78, 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 78, 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 78, 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 Aug RECLTD was trading at 586.90. The strike last trading price was 78, 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 78, 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 7 Aug RECLTD was trading at 590.45. The strike last trading price was 78, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 124.2, 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 124.2, which was 124.20 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 1.55 | 0.10 | 4,98,000 | 20,000 | 5,16,000 |
| 13 Sept | 567.70 | 1.45 | -0.15 | 8,62,000 | 1,70,000 | 4,94,000 |
| 12 Sept | 572.80 | 1.6 | -1.10 | 16,58,000 | 30,000 | 3,32,000 |
| 11 Sept | 562.75 | 2.7 | 0.80 | 10,72,000 | 1,86,000 | 3,44,000 |
| 10 Sept | 577.15 | 1.9 | 0.40 | 3,68,000 | 42,000 | 1,66,000 |
| 9 Sept | 590.05 | 1.5 | -0.10 | 5,20,000 | 48,000 | 1,26,000 |
| 6 Sept | 607.45 | 1.6 | 0.95 | 1,00,000 | 8,000 | 80,000 |
| 5 Sept | 630.60 | 0.65 | -0.35 | 12,000 | 0 | 74,000 |
| 4 Sept | 624.65 | 1 | 0.20 | 28,000 | 6,000 | 74,000 |
| 3 Sept | 629.40 | 0.8 | -0.15 | 88,000 | -4,000 | 68,000 |
| 2 Sept | 617.15 | 0.95 | 0.00 | 44,000 | 24,000 | 64,000 |
| 30 Aug | 619.75 | 0.95 | 0.00 | 22,000 | 10,000 | 44,000 |
| 29 Aug | 626.25 | 0.95 | -0.55 | 8,000 | 0 | 32,000 |
| 28 Aug | 618.55 | 1.5 | -0.65 | 8,000 | 2,000 | 30,000 |
| 27 Aug | 617.35 | 2.15 | 0.40 | 8,000 | 0 | 26,000 |
| 26 Aug | 589.85 | 1.75 | -0.05 | 2,000 | 0 | 26,000 |
| 23 Aug | 586.70 | 1.8 | -0.55 | 4,000 | 0 | 26,000 |
| 22 Aug | 595.35 | 2.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 2.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 599.90 | 2.35 | -0.75 | 10,000 | 0 | 26,000 |
| 19 Aug | 584.30 | 3.1 | -1.35 | 14,000 | 12,000 | 24,000 |
| 16 Aug | 579.65 | 4.45 | -4.10 | 6,000 | 4,000 | 12,000 |
| 14 Aug | 563.70 | 8.55 | 1.15 | 4,000 | 2,000 | 10,000 |
| 13 Aug | 568.95 | 7.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 7.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 7.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 7.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 7.4 | 0.00 | 0 | 8,000 | 0 |
| 6 Aug | 565.45 | 7.4 | -12.45 | 12,000 | 8,000 | 8,000 |
| 5 Aug | 579.10 | 19.85 | 19.85 | 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 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 516000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 494000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 332000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 2.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 344000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 166000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 126000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 1.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 80000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 74000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 68000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 64000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 44000
On 29 Aug RECLTD was trading at 626.25. 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 0 which decreased total open position to 32000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 2.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 2.35, 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 2.35, 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 20 Aug RECLTD was trading at 599.90. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 3.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 4.45, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 8.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 7.4, 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 7.4, 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 Aug RECLTD was trading at 586.90. The strike last trading price was 7.4, 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 7.4, 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 Aug RECLTD was trading at 590.45. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 7.4, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 19.85, which was 19.85 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