RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 34.95 | -13.70 | 40,000 | 4,000 | 38,000 | ||||
| 13 Sept | 567.70 | 48.65 | 1.65 | 20,000 | 16,000 | 34,000 | ||||
| 12 Sept | 572.80 | 47 | 1.45 | 26,000 | 0 | 18,000 | ||||
| 11 Sept | 562.75 | 45.55 | -8.20 | 10,000 | 6,000 | 16,000 | ||||
| 10 Sept | 577.15 | 53.75 | -7.75 | 16,000 | 4,000 | 12,000 | ||||
| 9 Sept | 590.05 | 61.5 | -29.05 | 12,000 | 2,000 | 6,000 | ||||
| 6 Sept | 607.45 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 630.60 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 624.65 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 617.15 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 619.75 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 626.25 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 618.55 | 90.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 617.35 | 90.55 | 15.10 | 2,000 | 0 | 4,000 | ||||
| 26 Aug | 589.85 | 75.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 586.70 | 75.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 595.35 | 75.45 | 13.45 | 2,000 | 0 | 4,000 | ||||
| 21 Aug | 594.20 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 599.90 | 62 | 0.00 | 0 | 4,000 | 0 | ||||
| 19 Aug | 584.30 | 62 | -48.45 | 4,000 | 2,000 | 2,000 | ||||
| 16 Aug | 579.65 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 563.70 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 568.95 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 590.45 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 565.45 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 110.45 | 110.45 | 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 530 expiring on 26SEP2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 34.95, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 38000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 48.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 34000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 47, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 45.55, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 53.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 61.5, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 90.55, 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 90.55, 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 90.55, 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 90.55, 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 90.55, 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 90.55, 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 Aug RECLTD was trading at 626.25. The strike last trading price was 90.55, 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 28 Aug RECLTD was trading at 618.55. The strike last trading price was 90.55, 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 27 Aug RECLTD was trading at 617.35. The strike last trading price was 90.55, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 75.45, 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 23 Aug RECLTD was trading at 586.70. The strike last trading price was 75.45, 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 22 Aug RECLTD was trading at 595.35. The strike last trading price was 75.45, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 62, 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 62, 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 19 Aug RECLTD was trading at 584.30. The strike last trading price was 62, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 6 Aug RECLTD was trading at 565.45. The strike last trading price was 110.45, 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 110.45, which was 110.45 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 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 3.4 | 0.50 | 16,72,000 | 44,000 | 11,42,000 |
| 13 Sept | 567.70 | 2.9 | -0.20 | 18,22,000 | 1,48,000 | 11,14,000 |
| 12 Sept | 572.80 | 3.1 | -1.95 | 31,50,000 | 2,34,000 | 9,80,000 |
| 11 Sept | 562.75 | 5.05 | 1.60 | 23,02,000 | -1,28,000 | 7,50,000 |
| 10 Sept | 577.15 | 3.45 | 0.95 | 15,78,000 | 1,62,000 | 8,86,000 |
| 9 Sept | 590.05 | 2.5 | -0.10 | 21,28,000 | 3,00,000 | 7,36,000 |
| 6 Sept | 607.45 | 2.6 | 1.60 | 5,94,000 | 2,000 | 4,56,000 |
| 5 Sept | 630.60 | 1 | -0.30 | 1,98,000 | -6,000 | 4,54,000 |
| 4 Sept | 624.65 | 1.3 | 0.15 | 1,98,000 | -16,000 | 4,74,000 |
| 3 Sept | 629.40 | 1.15 | -0.45 | 1,94,000 | 0 | 4,86,000 |
| 2 Sept | 617.15 | 1.6 | -0.05 | 1,98,000 | 12,000 | 4,84,000 |
| 30 Aug | 619.75 | 1.65 | -0.95 | 4,08,000 | 50,000 | 4,74,000 |
| 29 Aug | 626.25 | 2.6 | 0.60 | 5,92,000 | 1,86,000 | 4,28,000 |
| 28 Aug | 618.55 | 2 | -0.20 | 2,42,000 | -12,000 | 2,46,000 |
| 27 Aug | 617.35 | 2.2 | -1.35 | 3,54,000 | -12,000 | 2,58,000 |
| 26 Aug | 589.85 | 3.55 | -0.30 | 1,98,000 | 66,000 | 2,70,000 |
| 23 Aug | 586.70 | 3.85 | 0.35 | 64,000 | 34,000 | 1,96,000 |
| 22 Aug | 595.35 | 3.5 | -0.70 | 8,000 | -2,000 | 1,62,000 |
| 21 Aug | 594.20 | 4.2 | 0.70 | 10,000 | 6,000 | 1,62,000 |
| 20 Aug | 599.90 | 3.5 | -2.05 | 1,28,000 | 72,000 | 1,54,000 |
| 19 Aug | 584.30 | 5.55 | -1.80 | 74,000 | 22,000 | 82,000 |
| 16 Aug | 579.65 | 7.35 | -4.15 | 32,000 | 16,000 | 60,000 |
| 14 Aug | 563.70 | 11.5 | -0.40 | 8,000 | 6,000 | 42,000 |
| 13 Aug | 568.95 | 11.9 | 3.95 | 4,000 | 0 | 34,000 |
| 12 Aug | 578.80 | 7.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 7.95 | -3.55 | 4,000 | 0 | 34,000 |
| 8 Aug | 583.55 | 11.5 | 0.00 | 0 | 2,000 | 0 |
| 7 Aug | 590.45 | 11.5 | 1.50 | 10,000 | 2,000 | 34,000 |
| 6 Aug | 565.45 | 10 | -2.80 | 10,000 | 0 | 22,000 |
| 5 Aug | 579.10 | 12.8 | 12.80 | 22,000 | 14,000 | 14,000 |
| 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 530 expiring on 26SEP2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 3.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 1142000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 1114000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 3.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 980000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 5.05, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -128000 which decreased total open position to 750000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 3.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 886000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 736000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 2.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 456000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 454000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 474000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 486000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 484000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 474000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 2.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 428000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 246000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 2.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 258000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 3.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 270000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 196000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 162000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 4.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 162000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 3.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 154000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 5.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 82000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 7.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 60000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 11.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 42000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 11.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 7.95, 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 7.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 11.5, 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 11.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 34000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 10, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 12.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
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