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 | 56.5 | 3.80 | - | 4,96,000 | -38,000 | 11,86,000 | |||
| 4 Jul | 575.65 | 52.7 | - | 5,62,000 | -1,20,000 | 12,24,000 | ||||
| 3 Jul | 562.30 | 44.1 | - | 28,50,000 | -5,88,000 | 13,44,000 | ||||
| 2 Jul | 539.20 | 28.5 | - | 31,54,000 | -84,000 | 19,50,000 | ||||
| 1 Jul | 550.65 | 37.6 | - | 1,09,02,000 | -16,60,000 | 20,34,000 | ||||
| 28 Jun | 525.40 | 22.75 | - | 67,74,000 | -10,000 | 36,94,000 | ||||
| 27 Jun | 524.85 | 23.15 | - | 1,38,84,000 | 23,20,000 | 37,04,000 | ||||
| 26 Jun | 515.60 | 16.9 | - | 10,68,000 | 92,000 | 13,80,000 | ||||
| 25 Jun | 521.55 | 19.9 | - | 26,48,000 | -2,94,000 | 12,88,000 | ||||
| 24 Jun | 521.50 | 23.1 | - | 25,08,000 | 9,72,000 | 15,80,000 | ||||
| 21 Jun | 510.50 | 19.40 | - | 9,20,000 | 1,86,000 | 6,06,000 | ||||
| 20 Jun | 506.70 | 18.70 | - | 7,90,000 | 1,26,000 | 4,22,000 | ||||
| 19 Jun | 515.60 | 21.35 | - | 3,16,000 | 20,000 | 2,96,000 | ||||
| 18 Jun | 527.95 | 26.00 | - | 4,72,000 | 1,52,000 | 2,72,000 | ||||
| 14 Jun | 532.65 | 28.15 | - | 1,82,000 | 56,000 | 1,20,000 | ||||
| 13 Jun | 521.50 | 26.35 | - | 74,000 | 24,000 | 62,000 | ||||
| 12 Jun | 516.45 | 26.50 | - | 24,000 | 10,000 | 38,000 | ||||
| 11 Jun | 510.60 | 27.75 | - | 28,000 | 6,000 | 14,000 | ||||
| 10 Jun | 511.20 | 28.30 | - | 14,000 | 6,000 | 6,000 | ||||
| 7 Jun | 496.80 | 54.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 490.10 | 54.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 459.50 | 54.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 54.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 54.65 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 54.65 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 530 expiring on 25JUL2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 56.5, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 1186000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 52.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 1224000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 44.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -588000 which decreased total open position to 1344000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 1950000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 37.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1660000 which decreased total open position to 2034000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 3694000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2320000 which increased total open position to 3704000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 1380000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -294000 which decreased total open position to 1288000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 972000 which increased total open position to 1580000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 606000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 422000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 296000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 272000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 120000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 26.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 62000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 38000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 27.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 28.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 54.65, 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 54.65, 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 54.65, 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 54.65, 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 54.65, 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 54.65, 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 | 4.25 | -1.65 | - | 18,24,000 | -64,000 | 13,00,000 |
| 4 Jul | 575.65 | 5.9 | - | 30,36,000 | -1,64,000 | 13,64,000 | |
| 3 Jul | 562.30 | 8.6 | - | 38,88,000 | -84,000 | 15,28,000 | |
| 2 Jul | 539.20 | 17.05 | - | 32,78,000 | 1,02,000 | 16,04,000 | |
| 1 Jul | 550.65 | 13.05 | - | 48,74,000 | 2,92,000 | 15,02,000 | |
| 28 Jun | 525.40 | 24.8 | - | 17,94,000 | 3,38,000 | 12,10,000 | |
| 27 Jun | 524.85 | 28.5 | - | 24,74,000 | 4,68,000 | 8,72,000 | |
| 26 Jun | 515.60 | 34.95 | - | 1,48,000 | 32,000 | 4,04,000 | |
| 25 Jun | 521.55 | 32.05 | - | 2,64,000 | 12,000 | 3,72,000 | |
| 24 Jun | 521.50 | 32.35 | - | 3,14,000 | 1,20,000 | 3,58,000 | |
| 21 Jun | 510.50 | 40.30 | - | 86,000 | 28,000 | 2,38,000 | |
| 20 Jun | 506.70 | 40.90 | - | 86,000 | 2,000 | 2,10,000 | |
| 19 Jun | 515.60 | 35.10 | - | 1,88,000 | 32,000 | 2,08,000 | |
| 18 Jun | 527.95 | 26.80 | - | 2,16,000 | 76,000 | 1,56,000 | |
| 14 Jun | 532.65 | 24.60 | - | 1,18,000 | 36,000 | 80,000 | |
| 13 Jun | 521.50 | 34.00 | - | 54,000 | 40,000 | 46,000 | |
| 12 Jun | 516.45 | 37.55 | - | 4,000 | 2,000 | 4,000 | |
| 11 Jun | 510.60 | 28.00 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 28.00 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 28.00 | - | 0 | 2,000 | 0 | |
| 6 Jun | 490.10 | 28.00 | - | 0 | 2,000 | 0 | |
| 5 Jun | 459.50 | 28.00 | - | 0 | 2,000 | 2,000 | |
| 4 Jun | 452.20 | 28.00 | - | 0 | 2,000 | 0 | |
| 3 Jun | 604.50 | 28.00 | - | 0 | 2,000 | 0 | |
| 31 May | 537.75 | 28.00 | - | 2,000 | 0 | 0 | |
For REC LIMITED - strike price 530 expiring on 25JUL2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 1300000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -164000 which decreased total open position to 1364000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 1528000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 1604000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 292000 which increased total open position to 1502000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 24.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 338000 which increased total open position to 1210000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 872000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 404000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 372000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 358000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 40.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 238000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 40.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 210000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 208000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 26.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 156000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 80000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 46000
On 12 Jun RECLTD was trading at 516.45. 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 increased total open position to 4000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 28.00, 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 10 Jun RECLTD was trading at 511.20. The strike last trading price was 28.00, 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 7 Jun RECLTD was trading at 496.80. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 28.00, 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 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0