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 | 65.6 | 4.35 | - | 3,22,000 | -1,38,000 | 7,24,000 | |||
| 4 Jul | 575.65 | 61.25 | - | 2,98,000 | -90,000 | 8,62,000 | ||||
| 3 Jul | 562.30 | 51.7 | - | 9,72,000 | -1,16,000 | 9,52,000 | ||||
| 2 Jul | 539.20 | 34.7 | - | 15,74,000 | -2,62,000 | 10,72,000 | ||||
| 1 Jul | 550.65 | 44.25 | - | 42,98,000 | -6,42,000 | 13,34,000 | ||||
| 28 Jun | 525.40 | 27.8 | - | 37,08,000 | -1,04,000 | 19,76,000 | ||||
| 27 Jun | 524.85 | 27.65 | - | 83,92,000 | 1,68,000 | 20,80,000 | ||||
| 26 Jun | 515.60 | 20.6 | - | 20,52,000 | 3,98,000 | 18,86,000 | ||||
| 25 Jun | 521.55 | 24 | - | 27,48,000 | 2,22,000 | 14,88,000 | ||||
| 24 Jun | 521.50 | 27.2 | - | 36,26,000 | -16,000 | 12,74,000 | ||||
|
|
||||||||||
| 21 Jun | 510.50 | 22.95 | - | 24,68,000 | 1,94,000 | 12,92,000 | ||||
| 20 Jun | 506.70 | 22.30 | - | 20,50,000 | 8,12,000 | 11,26,000 | ||||
| 19 Jun | 515.60 | 25.40 | - | 5,24,000 | 98,000 | 3,14,000 | ||||
| 18 Jun | 527.95 | 30.30 | - | 2,50,000 | 58,000 | 2,18,000 | ||||
| 14 Jun | 532.65 | 33.00 | - | 1,88,000 | -18,000 | 1,60,000 | ||||
| 13 Jun | 521.50 | 31.65 | - | 1,64,000 | 66,000 | 1,74,000 | ||||
| 12 Jun | 516.45 | 31.80 | - | 1,36,000 | 42,000 | 1,06,000 | ||||
| 11 Jun | 510.60 | 31.00 | - | 64,000 | 38,000 | 66,000 | ||||
| 10 Jun | 511.20 | 32.00 | - | 48,000 | 28,000 | 28,000 | ||||
| 7 Jun | 496.80 | 21.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 490.10 | 21.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 459.50 | 21.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 21.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 21.20 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 21.20 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 21.20 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 21.20 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 21.20 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 21.20 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 21.20 | - | 0 | 0 | 0 | ||||
| 23 May | 537.35 | 21.20 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 21.20 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 21.20 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 520 expiring on 25JUL2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 65.6, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -138000 which decreased total open position to 724000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 61.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 862000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 51.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -116000 which decreased total open position to 952000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -262000 which decreased total open position to 1072000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 44.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -642000 which decreased total open position to 1334000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 1976000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 2080000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 398000 which increased total open position to 1886000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 1488000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 27.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1274000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 1292000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 22.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 812000 which increased total open position to 1126000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 314000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 30.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 218000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 160000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 31.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 174000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 31.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 106000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 66000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 21.20, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 21.20, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 21.20, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 21.20, 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 | 3.05 | -1.30 | - | 25,04,000 | 1,32,000 | 20,12,000 |
| 4 Jul | 575.65 | 4.35 | - | 33,70,000 | -12,000 | 18,80,000 | |
| 3 Jul | 562.30 | 6.35 | - | 53,08,000 | -78,000 | 18,92,000 | |
| 2 Jul | 539.20 | 13.15 | - | 32,40,000 | 72,000 | 19,70,000 | |
| 1 Jul | 550.65 | 9.95 | - | 45,80,000 | 4,42,000 | 18,98,000 | |
| 28 Jun | 525.40 | 19.7 | - | 23,12,000 | 2,24,000 | 14,56,000 | |
| 27 Jun | 524.85 | 23 | - | 33,14,000 | 3,88,000 | 12,32,000 | |
| 26 Jun | 515.60 | 28.15 | - | 6,54,000 | 1,72,000 | 8,48,000 | |
| 25 Jun | 521.55 | 26.25 | - | 6,86,000 | 1,16,000 | 6,76,000 | |
| 24 Jun | 521.50 | 26.95 | - | 4,40,000 | 2,000 | 5,60,000 | |
| 21 Jun | 510.50 | 33.75 | - | 4,80,000 | 1,56,000 | 5,60,000 | |
| 20 Jun | 506.70 | 34.85 | - | 2,60,000 | 1,18,000 | 4,00,000 | |
| 19 Jun | 515.60 | 29.70 | - | 2,30,000 | 90,000 | 2,82,000 | |
| 18 Jun | 527.95 | 22.10 | - | 3,12,000 | 38,000 | 1,94,000 | |
| 14 Jun | 532.65 | 19.50 | - | 1,78,000 | 42,000 | 1,56,000 | |
| 13 Jun | 521.50 | 27.65 | - | 64,000 | 28,000 | 1,14,000 | |
| 12 Jun | 516.45 | 32.65 | - | 80,000 | 18,000 | 86,000 | |
| 11 Jun | 510.60 | 37.55 | - | 16,000 | -2,000 | 68,000 | |
| 10 Jun | 511.20 | 38.00 | - | 48,000 | 10,000 | 68,000 | |
| 7 Jun | 496.80 | 108.90 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 108.90 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 108.90 | - | 6,000 | 0 | 60,000 | |
| 4 Jun | 452.20 | 88.00 | - | 30,000 | 14,000 | 60,000 | |
| 3 Jun | 604.50 | 11.55 | - | 54,000 | 18,000 | 46,000 | |
| 31 May | 537.75 | 33.00 | - | 12,000 | 28,000 | 28,000 | |
| 30 May | 547.75 | 19.90 | - | 0 | 16,000 | 0 | |
| 29 May | 568.75 | 19.90 | - | 0 | 16,000 | 0 | |
| 28 May | 580.20 | 19.90 | - | 16,000 | 12,000 | 24,000 | |
| 27 May | 579.00 | 20.00 | - | 12,000 | 8,000 | 8,000 | |
| 24 May | 554.05 | 80.55 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 80.55 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 80.55 | - | 0 | 0 | 0 | |
| 15 May | 528.70 | 80.55 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 520 expiring on 25JUL2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 3.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 2012000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1880000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1892000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1970000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 442000 which increased total open position to 1898000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 1456000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 388000 which increased total open position to 1232000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 848000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 676000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 560000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 560000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 400000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 282000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 194000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 156000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 114000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 86000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 68000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 68000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 108.90, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 108.90, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 108.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 88.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 60000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 46000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 30 May RECLTD was trading at 547.75. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 29 May RECLTD was trading at 568.75. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 28 May RECLTD was trading at 580.20. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24000
On 27 May RECLTD was trading at 579.00. The strike last trading price was 20.00, 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 24 May RECLTD was trading at 554.05. The strike last trading price was 80.55, 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 23 May RECLTD was trading at 537.35. The strike last trading price was 80.55, 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 18 May RECLTD was trading at 544.85. The strike last trading price was 80.55, 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 80.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0