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 | 40.9 | 3.35 | - | 15,74,000 | -3,22,000 | 23,26,000 | |||
| 4 Jul | 575.65 | 37.55 | - | 44,44,000 | -10,06,000 | 26,48,000 | ||||
| 3 Jul | 562.30 | 30.5 | - | 1,64,24,000 | -17,52,000 | 36,54,000 | ||||
| 2 Jul | 539.20 | 19.1 | - | 1,33,02,000 | 12,62,000 | 54,12,000 | ||||
| 1 Jul | 550.65 | 26.2 | - | 2,60,96,000 | 1,72,000 | 41,50,000 | ||||
| 28 Jun | 525.40 | 14.9 | - | 49,28,000 | 2,82,000 | 39,78,000 | ||||
| 27 Jun | 524.85 | 15.15 | - | 1,07,70,000 | 13,28,000 | 36,96,000 | ||||
| 26 Jun | 515.60 | 11.25 | - | 11,52,000 | 2,64,000 | 23,50,000 | ||||
| 25 Jun | 521.55 | 13.55 | - | 26,16,000 | 3,24,000 | 20,86,000 | ||||
| 24 Jun | 521.50 | 15.55 | - | 26,76,000 | 2,02,000 | 17,62,000 | ||||
| 21 Jun | 510.50 | 13.25 | - | 18,86,000 | 1,14,000 | 15,54,000 | ||||
| 20 Jun | 506.70 | 12.65 | - | 18,80,000 | 2,00,000 | 14,84,000 | ||||
| 19 Jun | 515.60 | 15.00 | - | 7,88,000 | 84,000 | 12,84,000 | ||||
| 18 Jun | 527.95 | 18.10 | - | 11,44,000 | 1,56,000 | 12,06,000 | ||||
|
|
||||||||||
| 14 Jun | 532.65 | 19.75 | - | 18,60,000 | 4,08,000 | 10,50,000 | ||||
| 13 Jun | 521.50 | 19.30 | - | 2,78,000 | -10,000 | 6,40,000 | ||||
| 12 Jun | 516.45 | 19.15 | - | 3,62,000 | 14,000 | 6,52,000 | ||||
| 11 Jun | 510.60 | 19.00 | - | 3,68,000 | 1,32,000 | 6,36,000 | ||||
| 10 Jun | 511.20 | 21.00 | - | 5,64,000 | 98,000 | 5,04,000 | ||||
| 7 Jun | 496.80 | 20.90 | - | 2,58,000 | 92,000 | 4,02,000 | ||||
| 6 Jun | 490.10 | 20.20 | - | 4,60,000 | 1,90,000 | 3,10,000 | ||||
| 5 Jun | 459.50 | 16.65 | - | 1,56,000 | 56,000 | 1,20,000 | ||||
| 4 Jun | 452.20 | 21.00 | - | 78,000 | 40,000 | 64,000 | ||||
| 3 Jun | 604.50 | 75.00 | - | 24,000 | 18,000 | 24,000 | ||||
| 31 May | 537.75 | 37.50 | - | 6,000 | 4,000 | 4,000 | ||||
For REC LIMITED - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 40.9, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -322000 which decreased total open position to 2326000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1006000 which decreased total open position to 2648000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1752000 which decreased total open position to 3654000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1262000 which increased total open position to 5412000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 26.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 4150000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 3978000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1328000 which increased total open position to 3696000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 2350000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 2086000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 202000 which increased total open position to 1762000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 1554000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1484000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1284000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 1206000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 1050000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 640000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 652000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 636000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 504000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 402000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 310000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 16.65, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 64000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 24000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 8 | -2.65 | - | 38,50,000 | 1,10,000 | 25,64,000 |
| 4 Jul | 575.65 | 10.65 | - | 63,22,000 | -18,000 | 24,54,000 | |
| 3 Jul | 562.30 | 15.35 | - | 75,54,000 | 5,84,000 | 24,72,000 | |
| 2 Jul | 539.20 | 27.5 | - | 32,72,000 | -48,000 | 18,90,000 | |
| 1 Jul | 550.65 | 21.55 | - | 43,90,000 | 9,10,000 | 19,38,000 | |
| 28 Jun | 525.40 | 36.85 | - | 1,32,000 | -18,000 | 10,28,000 | |
| 27 Jun | 524.85 | 40.3 | - | 5,62,000 | 1,22,000 | 10,46,000 | |
| 26 Jun | 515.60 | 48.35 | - | 2,00,000 | 22,000 | 9,24,000 | |
| 25 Jun | 521.55 | 45.75 | - | 1,34,000 | 32,000 | 9,02,000 | |
| 24 Jun | 521.50 | 44.9 | - | 1,56,000 | 30,000 | 8,70,000 | |
| 21 Jun | 510.50 | 54.00 | - | 1,46,000 | 92,000 | 8,36,000 | |
| 20 Jun | 506.70 | 54.95 | - | 1,84,000 | 72,000 | 7,44,000 | |
| 19 Jun | 515.60 | 48.30 | - | 60,000 | 36,000 | 6,72,000 | |
| 18 Jun | 527.95 | 39.75 | - | 2,20,000 | 50,000 | 6,36,000 | |
| 14 Jun | 532.65 | 35.75 | - | 6,50,000 | 4,50,000 | 5,86,000 | |
| 13 Jun | 521.50 | 46.10 | - | 10,000 | 6,000 | 1,34,000 | |
| 12 Jun | 516.45 | 52.25 | - | 14,000 | 4,000 | 1,30,000 | |
| 11 Jun | 510.60 | 54.30 | - | 36,000 | 10,000 | 1,22,000 | |
| 10 Jun | 511.20 | 58.15 | - | 86,000 | 58,000 | 1,12,000 | |
| 7 Jun | 496.80 | 80.50 | - | 4,000 | 0 | 50,000 | |
| 6 Jun | 490.10 | 77.20 | - | 26,000 | 6,000 | 50,000 | |
| 5 Jun | 459.50 | 104.00 | - | 14,000 | -4,000 | 44,000 | |
| 4 Jun | 452.20 | 85.90 | - | 36,000 | 10,000 | 48,000 | |
| 3 Jun | 604.50 | 17.30 | - | 52,000 | 38,000 | 38,000 | |
| 31 May | 537.75 | 40.60 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 2564000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 2454000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 584000 which increased total open position to 2472000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1890000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 910000 which increased total open position to 1938000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1028000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 40.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 1046000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 48.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 924000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 902000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 870000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 836000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 54.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 744000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 48.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 672000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 636000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 586000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 46.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 134000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 130000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 54.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 122000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 112000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 80.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 77.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 50000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 44000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 85.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 48000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 38000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 40.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0