RECLTD
REC LIMITED
Historical option data for RECLTD
04 Jul 2024 12:14 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 576.30 | 45.6 | 8.75 | - | 7,92,000 | -2,12,000 | 12,06,000 | |||
| 3 Jul | 562.30 | 36.85 | - | 50,04,000 | -10,16,000 | 14,18,000 | ||||
| 2 Jul | 539.20 | 23.6 | - | 62,26,000 | 6,82,000 | 24,30,000 | ||||
| 1 Jul | 550.65 | 31.6 | - | 1,42,36,000 | 36,000 | 17,48,000 | ||||
| 28 Jun | 525.40 | 18.6 | - | 36,42,000 | 1,52,000 | 17,12,000 | ||||
| 27 Jun | 524.85 | 18.95 | - | 67,42,000 | 8,18,000 | 15,60,000 | ||||
| 26 Jun | 515.60 | 13.85 | - | 5,70,000 | 1,58,000 | 7,40,000 | ||||
| 25 Jun | 521.55 | 16.45 | - | 9,04,000 | 34,000 | 5,82,000 | ||||
| 24 Jun | 521.50 | 19.1 | - | 9,72,000 | 2,26,000 | 5,48,000 | ||||
|
|
||||||||||
| 21 Jun | 510.50 | 16.00 | - | 6,10,000 | -12,000 | 3,24,000 | ||||
| 20 Jun | 506.70 | 15.40 | - | 5,24,000 | 1,00,000 | 3,42,000 | ||||
| 19 Jun | 515.60 | 17.90 | - | 2,76,000 | 66,000 | 2,42,000 | ||||
| 18 Jun | 527.95 | 21.80 | - | 2,14,000 | 56,000 | 1,74,000 | ||||
| 14 Jun | 532.65 | 24.45 | - | 2,34,000 | 58,000 | 1,18,000 | ||||
| 13 Jun | 521.50 | 22.90 | - | 30,000 | 0 | 60,000 | ||||
| 12 Jun | 516.45 | 22.25 | - | 24,000 | 4,000 | 52,000 | ||||
| 11 Jun | 510.60 | 22.30 | - | 70,000 | 38,000 | 48,000 | ||||
| 10 Jun | 511.20 | 26.10 | - | 8,000 | 4,000 | 8,000 | ||||
| 7 Jun | 496.80 | 29.50 | - | 2,000 | -4,000 | 2,000 | ||||
| 6 Jun | 490.10 | 23.80 | - | 10,000 | 6,000 | 6,000 | ||||
| 5 Jun | 459.50 | 15.30 | - | 2,000 | 0 | 0 | ||||
| 4 Jun | 452.20 | 16.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 16.60 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 16.60 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 16.60 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 16.60 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 16.60 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 16.60 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 16.60 | - | 0 | 0 | 0 | ||||
| 23 May | 537.35 | 16.60 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 16.60 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 16.60 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 540 expiring on 25JUL2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 4 Jul RECLTD was trading at 576.30. The strike last trading price was 45.6, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -212000 which decreased total open position to 1206000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1016000 which decreased total open position to 1418000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 682000 which increased total open position to 2430000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 31.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1748000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 1712000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 818000 which increased total open position to 1560000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 740000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 582000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 226000 which increased total open position to 548000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 324000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 342000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 242000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 174000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 24.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 118000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 22.90, 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 12 Jun RECLTD was trading at 516.45. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 52000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 22.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 48000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 2000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 23.80, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 15.30, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 16.60, 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 |
| 4 Jul | 576.30 | 8.6 | -2.95 | - | 26,56,000 | 1,66,000 | 16,56,000 |
| 3 Jul | 562.30 | 11.55 | - | 49,04,000 | 2,78,000 | 14,90,000 | |
| 2 Jul | 539.20 | 21.9 | - | 49,10,000 | 20,000 | 12,12,000 | |
| 1 Jul | 550.65 | 16.95 | - | 47,78,000 | 8,88,000 | 11,92,000 | |
| 28 Jun | 525.40 | 30.05 | - | 3,42,000 | 0 | 3,04,000 | |
| 27 Jun | 524.85 | 35.45 | - | 3,78,000 | 66,000 | 3,04,000 | |
| 26 Jun | 515.60 | 40.5 | - | 1,18,000 | 68,000 | 2,40,000 | |
| 25 Jun | 521.55 | 38.25 | - | 64,000 | 16,000 | 1,72,000 | |
| 24 Jun | 521.50 | 38.2 | - | 52,000 | 24,000 | 1,54,000 | |
| 21 Jun | 510.50 | 47.10 | - | 42,000 | 6,000 | 1,30,000 | |
| 20 Jun | 506.70 | 48.10 | - | 36,000 | 28,000 | 1,24,000 | |
| 19 Jun | 515.60 | 40.00 | - | 1,00,000 | 44,000 | 96,000 | |
| 18 Jun | 527.95 | 31.75 | - | 32,000 | 18,000 | 52,000 | |
| 14 Jun | 532.65 | 29.10 | - | 42,000 | 8,000 | 34,000 | |
| 13 Jun | 521.50 | 39.80 | - | 6,000 | 0 | 22,000 | |
| 12 Jun | 516.45 | 43.55 | - | 2,000 | 0 | 22,000 | |
| 11 Jun | 510.60 | 80.00 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 80.00 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 80.00 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 80.00 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 80.00 | - | 0 | 0 | 22,000 | |
| 4 Jun | 452.20 | 80.00 | - | 64,000 | 22,000 | 22,000 | |
| 3 Jun | 604.50 | 95.60 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 95.60 | - | 0 | 0 | 0 | |
| 30 May | 547.75 | 95.60 | - | 0 | 0 | 0 | |
| 29 May | 568.75 | 95.60 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 95.60 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 95.60 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 95.60 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 95.60 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 95.60 | - | 0 | 0 | 0 | |
| 15 May | 528.70 | 95.60 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 540 expiring on 25JUL2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 4 Jul RECLTD was trading at 576.30. The strike last trading price was 8.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 1656000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 278000 which increased total open position to 1490000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 1212000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 888000 which increased total open position to 1192000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 304000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 304000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 240000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 38.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 172000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 38.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 154000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 47.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 130000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 48.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 124000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 96000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 52000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 29.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 34000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 39.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 43.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 80.00, 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 80.00, 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 80.00, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 80.00, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 95.60, 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 95.60, 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 95.60, 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 95.60, 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 95.60, 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 95.60, 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 95.60, 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 95.60, 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 95.60, 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 95.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0