RECLTD
Rec Limited
Historical option data for RECLTD
21 Nov 2024 04:13 PM IST
| RECLTD 28NOV2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.23
Theta: -0.72
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 490.95 | 4.75 | -9.40 | 41.77 | 8,466 | 517.5 | 1,128 | |||
| 20 Nov | 516.60 | 14.15 | 0.00 | 33.38 | 5,938 | -342.5 | 614.5 | |||
| 19 Nov | 516.60 | 14.15 | 5.45 | 33.38 | 5,938 | -338.5 | 614.5 | |||
| 18 Nov | 501.00 | 8.7 | -1.75 | 34.57 | 4,375 | 274.5 | 966 | |||
| 14 Nov | 502.35 | 10.45 | -4.45 | 31.35 | 3,518 | 190.5 | 690.5 | |||
| 13 Nov | 508.45 | 14.9 | -3.35 | 33.60 | 3,366.5 | 162.5 | 497.5 | |||
| 12 Nov | 514.50 | 18.25 | -9.80 | 33.81 | 352.5 | 48 | 335 | |||
| 11 Nov | 528.35 | 28.05 | 8.70 | 34.68 | 873 | -61.5 | 288.5 | |||
| 8 Nov | 514.55 | 19.35 | -8.10 | 32.98 | 504.5 | 16 | 347.5 | |||
| 7 Nov | 528.65 | 27.45 | -3.85 | 29.12 | 342 | 4 | 332 | |||
| 6 Nov | 532.80 | 31.3 | 5.30 | 29.64 | 456 | -4 | 328 | |||
| 5 Nov | 526.00 | 26 | 1.90 | 31.26 | 2,518.5 | 32.5 | 333 | |||
| 4 Nov | 518.35 | 24.1 | -6.55 | 34.69 | 1,065 | 11.5 | 301.5 | |||
| 1 Nov | 526.80 | 30.65 | 0.90 | 33.10 | 8 | -3 | 290 | |||
| 31 Oct | 522.60 | 29.75 | -7.65 | - | 425 | 122 | 292 | |||
| 30 Oct | 534.25 | 37.4 | -9.30 | - | 42 | -2 | 171 | |||
| 29 Oct | 547.50 | 46.7 | 16.70 | - | 230 | 6 | 173 | |||
|
|
||||||||||
| 28 Oct | 523.65 | 30 | 1.50 | - | 1,062 | 23 | 169 | |||
| 25 Oct | 508.00 | 28.5 | -5.45 | - | 233 | 66 | 146 | |||
| 24 Oct | 521.30 | 33.95 | 8.95 | - | 175 | 33 | 79 | |||
| 23 Oct | 505.70 | 25 | -0.95 | - | 117 | 41 | 46 | |||
| 22 Oct | 508.05 | 25.95 | -7.90 | - | 3 | 2 | 4 | |||
| 21 Oct | 532.50 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 542.35 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 552.10 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 33.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 33.85 | 0.00 | - | 0 | 0 | 2 | |||
| 8 Oct | 524.25 | 33.85 | -40.10 | - | 4 | 2 | 2 | |||
| 7 Oct | 500.15 | 73.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 524.05 | 73.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 537.70 | 73.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 556.80 | 73.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 554.50 | 73.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 560.20 | 73.95 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 510 expiring on 28NOV2024
Delta for 510 CE is 0.28
Historical price for 510 CE is as follows
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 4.75, which was -9.40 lower than the previous day. The implied volatity was 41.77, the open interest changed by 1035 which increased total open position to 2256
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was 33.38, the open interest changed by -685 which decreased total open position to 1229
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 14.15, which was 5.45 higher than the previous day. The implied volatity was 33.38, the open interest changed by -677 which decreased total open position to 1229
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 8.7, which was -1.75 lower than the previous day. The implied volatity was 34.57, the open interest changed by 549 which increased total open position to 1932
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 10.45, which was -4.45 lower than the previous day. The implied volatity was 31.35, the open interest changed by 381 which increased total open position to 1381
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 14.9, which was -3.35 lower than the previous day. The implied volatity was 33.60, the open interest changed by 325 which increased total open position to 995
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 18.25, which was -9.80 lower than the previous day. The implied volatity was 33.81, the open interest changed by 96 which increased total open position to 670
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 28.05, which was 8.70 higher than the previous day. The implied volatity was 34.68, the open interest changed by -123 which decreased total open position to 577
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 19.35, which was -8.10 lower than the previous day. The implied volatity was 32.98, the open interest changed by 32 which increased total open position to 695
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 27.45, which was -3.85 lower than the previous day. The implied volatity was 29.12, the open interest changed by 8 which increased total open position to 664
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 31.3, which was 5.30 higher than the previous day. The implied volatity was 29.64, the open interest changed by -8 which decreased total open position to 656
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 26, which was 1.90 higher than the previous day. The implied volatity was 31.26, the open interest changed by 65 which increased total open position to 666
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 24.1, which was -6.55 lower than the previous day. The implied volatity was 34.69, the open interest changed by 23 which increased total open position to 603
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 30.65, which was 0.90 higher than the previous day. The implied volatity was 33.10, the open interest changed by -6 which decreased total open position to 580
On 31 Oct RECLTD was trading at 522.60. The strike last trading price was 29.75, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 37.4, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RECLTD was trading at 547.50. The strike last trading price was 46.7, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RECLTD was trading at 523.65. The strike last trading price was 30, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 28.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct RECLTD was trading at 521.30. The strike last trading price was 33.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct RECLTD was trading at 508.05. The strike last trading price was 25.95, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct RECLTD was trading at 542.35. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct RECLTD was trading at 552.10. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 33.85, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 73.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 73.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 73.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 73.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 73.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept RECLTD was trading at 560.20. The strike last trading price was 73.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 28NOV2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.23
Theta: -0.59
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 490.95 | 22.7 | 12.60 | 42.32 | 1,710.5 | -234.5 | 617.5 |
| 20 Nov | 516.60 | 10.1 | 0.00 | 40.58 | 4,547 | 228.5 | 857.5 |
| 19 Nov | 516.60 | 10.1 | -5.95 | 40.58 | 4,547 | 234 | 857.5 |
| 18 Nov | 501.00 | 16.05 | -0.85 | 38.08 | 1,360.5 | -64 | 622 |
| 14 Nov | 502.35 | 16.9 | 2.50 | 37.35 | 1,637.5 | 39 | 690.5 |
| 13 Nov | 508.45 | 14.4 | 2.05 | 37.48 | 3,582.5 | 65.5 | 653.5 |
| 12 Nov | 514.50 | 12.35 | 4.85 | 36.62 | 1,444 | 13 | 588 |
| 11 Nov | 528.35 | 7.5 | -6.55 | 35.38 | 2,126.5 | 74.5 | 576.5 |
| 8 Nov | 514.55 | 14.05 | 3.75 | 36.15 | 915 | -19 | 505 |
| 7 Nov | 528.65 | 10.3 | 0.70 | 38.50 | 353 | -11 | 523 |
| 6 Nov | 532.80 | 9.6 | -5.15 | 39.05 | 554 | 4 | 534 |
| 5 Nov | 526.00 | 14.75 | -4.15 | 43.06 | 2,514 | 20 | 532 |
| 4 Nov | 518.35 | 18.9 | 2.40 | 45.71 | 1,277.5 | 133 | 513.5 |
| 1 Nov | 526.80 | 16.5 | -0.90 | 45.69 | 54.5 | -3 | 380 |
| 31 Oct | 522.60 | 17.4 | 4.30 | - | 856 | 95 | 382 |
| 30 Oct | 534.25 | 13.1 | 3.90 | - | 252 | 30 | 288 |
| 29 Oct | 547.50 | 9.2 | -7.70 | - | 1,000 | 57 | 257 |
| 28 Oct | 523.65 | 16.9 | -9.40 | - | 571 | 45 | 198 |
| 25 Oct | 508.00 | 26.3 | 5.30 | - | 170 | 31 | 153 |
| 24 Oct | 521.30 | 21 | -6.70 | - | 178 | 21 | 122 |
| 23 Oct | 505.70 | 27.7 | 2.65 | - | 190 | 9 | 103 |
| 22 Oct | 508.05 | 25.05 | 11.15 | - | 114 | 31 | 95 |
| 21 Oct | 532.50 | 13.9 | 4.50 | - | 28 | 3 | 64 |
| 18 Oct | 546.25 | 9.4 | -1.60 | - | 10 | 4 | 61 |
| 17 Oct | 542.35 | 11 | 3.10 | - | 12 | 2 | 57 |
| 16 Oct | 552.10 | 7.9 | -2.40 | - | 27 | 12 | 45 |
| 15 Oct | 547.30 | 10.3 | -1.60 | - | 12 | 5 | 32 |
| 14 Oct | 540.35 | 11.9 | -0.30 | - | 5 | 3 | 27 |
| 11 Oct | 537.90 | 12.2 | 0.00 | - | 0 | 2 | 0 |
| 10 Oct | 544.25 | 12.2 | -8.85 | - | 8 | 3 | 25 |
| 9 Oct | 532.40 | 21.05 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 524.25 | 21.05 | -10.85 | - | 13 | 2 | 23 |
| 7 Oct | 500.15 | 31.9 | 16.65 | - | 2 | 0 | 21 |
| 4 Oct | 524.05 | 15.25 | -0.25 | - | 2 | 0 | 21 |
| 3 Oct | 537.70 | 15.5 | 5.50 | - | 7 | 3 | 20 |
| 1 Oct | 556.80 | 10 | -23.45 | - | 17 | 11 | 11 |
| 30 Sept | 554.50 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 560.20 | 33.45 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 510 expiring on 28NOV2024
Delta for 510 PE is -0.72
Historical price for 510 PE is as follows
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 22.7, which was 12.60 higher than the previous day. The implied volatity was 42.32, the open interest changed by -469 which decreased total open position to 1235
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was 40.58, the open interest changed by 457 which increased total open position to 1715
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 10.1, which was -5.95 lower than the previous day. The implied volatity was 40.58, the open interest changed by 468 which increased total open position to 1715
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 16.05, which was -0.85 lower than the previous day. The implied volatity was 38.08, the open interest changed by -128 which decreased total open position to 1244
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 16.9, which was 2.50 higher than the previous day. The implied volatity was 37.35, the open interest changed by 78 which increased total open position to 1381
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 14.4, which was 2.05 higher than the previous day. The implied volatity was 37.48, the open interest changed by 131 which increased total open position to 1307
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 12.35, which was 4.85 higher than the previous day. The implied volatity was 36.62, the open interest changed by 26 which increased total open position to 1176
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 7.5, which was -6.55 lower than the previous day. The implied volatity was 35.38, the open interest changed by 149 which increased total open position to 1153
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 14.05, which was 3.75 higher than the previous day. The implied volatity was 36.15, the open interest changed by -38 which decreased total open position to 1010
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 10.3, which was 0.70 higher than the previous day. The implied volatity was 38.50, the open interest changed by -22 which decreased total open position to 1046
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 9.6, which was -5.15 lower than the previous day. The implied volatity was 39.05, the open interest changed by 8 which increased total open position to 1068
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 14.75, which was -4.15 lower than the previous day. The implied volatity was 43.06, the open interest changed by 40 which increased total open position to 1064
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 18.9, which was 2.40 higher than the previous day. The implied volatity was 45.71, the open interest changed by 266 which increased total open position to 1027
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 16.5, which was -0.90 lower than the previous day. The implied volatity was 45.69, the open interest changed by -6 which decreased total open position to 760
On 31 Oct RECLTD was trading at 522.60. The strike last trading price was 17.4, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 13.1, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RECLTD was trading at 547.50. The strike last trading price was 9.2, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RECLTD was trading at 523.65. The strike last trading price was 16.9, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 26.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct RECLTD was trading at 521.30. The strike last trading price was 21, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 27.7, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct RECLTD was trading at 508.05. The strike last trading price was 25.05, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 13.9, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 9.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct RECLTD was trading at 542.35. The strike last trading price was 11, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct RECLTD was trading at 552.10. The strike last trading price was 7.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 10.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 11.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 12.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 12.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 21.05, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 31.9, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 15.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 15.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 10, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept RECLTD was trading at 560.20. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
