RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 20.45 | -4.60 | 14,62,000 | 18,000 | 9,02,000 | ||||
| 13 Sept | 567.70 | 25.05 | -5.50 | 6,58,000 | -48,000 | 8,84,000 | ||||
| 12 Sept | 572.80 | 30.55 | 5.80 | 33,94,000 | 1,24,000 | 9,34,000 | ||||
| 11 Sept | 562.75 | 24.75 | -12.45 | 2,16,000 | 76,000 | 8,10,000 | ||||
| 10 Sept | 577.15 | 37.2 | -11.50 | 1,60,000 | 56,000 | 7,32,000 | ||||
| 9 Sept | 590.05 | 48.7 | -13.50 | 5,12,000 | 20,000 | 6,78,000 | ||||
|
|
||||||||||
| 6 Sept | 607.45 | 62.2 | -21.50 | 34,000 | -2,000 | 6,56,000 | ||||
| 5 Sept | 630.60 | 83.7 | 6.25 | 94,000 | -48,000 | 6,56,000 | ||||
| 4 Sept | 624.65 | 77.45 | -6.25 | 16,000 | -6,000 | 7,02,000 | ||||
| 3 Sept | 629.40 | 83.7 | 9.70 | 14,000 | -8,000 | 7,12,000 | ||||
| 2 Sept | 617.15 | 74 | -7.25 | 86,000 | 40,000 | 7,22,000 | ||||
| 30 Aug | 619.75 | 81.25 | -3.25 | 26,000 | 10,000 | 6,80,000 | ||||
| 29 Aug | 626.25 | 84.5 | 9.05 | 3,38,000 | 1,00,000 | 6,70,000 | ||||
| 28 Aug | 618.55 | 75.45 | 1.45 | 1,10,000 | 70,000 | 5,70,000 | ||||
| 27 Aug | 617.35 | 74 | 23.00 | 4,12,000 | 2,24,000 | 4,98,000 | ||||
| 26 Aug | 589.85 | 51 | 1.85 | 1,10,000 | 22,000 | 2,78,000 | ||||
| 23 Aug | 586.70 | 49.15 | -6.75 | 38,000 | 12,000 | 2,54,000 | ||||
| 22 Aug | 595.35 | 55.9 | -0.10 | 48,000 | 36,000 | 2,40,000 | ||||
| 21 Aug | 594.20 | 56 | -4.50 | 1,48,000 | 94,000 | 2,02,000 | ||||
| 20 Aug | 599.90 | 60.5 | 10.50 | 1,28,000 | 70,000 | 1,06,000 | ||||
| 19 Aug | 584.30 | 50 | 6.75 | 26,000 | 24,000 | 34,000 | ||||
| 16 Aug | 579.65 | 43.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 563.70 | 43.25 | 0.00 | 0 | 4,000 | 0 | ||||
| 13 Aug | 568.95 | 43.25 | -5.65 | 4,000 | 0 | 6,000 | ||||
| 12 Aug | 578.80 | 48.9 | -5.10 | 2,000 | 0 | 4,000 | ||||
| 9 Aug | 586.90 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 54 | 0.00 | 0 | 4,000 | 0 | ||||
| 7 Aug | 590.45 | 54 | -43.65 | 4,000 | 2,000 | 2,000 | ||||
| 6 Aug | 565.45 | 97.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 97.65 | 97.65 | 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 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 20.45, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 902000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 25.05, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 884000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 30.55, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 934000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 24.75, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 810000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 37.2, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 732000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 48.7, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 678000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 62.2, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 656000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 83.7, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 656000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 77.45, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 702000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 83.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 712000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 74, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 722000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 81.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 680000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 84.5, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 670000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 75.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 570000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 74, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 498000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 51, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 278000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 49.15, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 254000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 55.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 240000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 56, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 202000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 60.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 106000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 50, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 34000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 43.25, 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 43.25, 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 13 Aug RECLTD was trading at 568.95. The strike last trading price was 43.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 48.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 54, 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 54, 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 7 Aug RECLTD was trading at 590.45. The strike last trading price was 54, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 97.65, 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 97.65, which was 97.65 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 7.85 | 1.35 | 43,18,000 | 1,82,000 | 23,06,000 |
| 13 Sept | 567.70 | 6.5 | 0.00 | 27,88,000 | -1,32,000 | 21,20,000 |
| 12 Sept | 572.80 | 6.5 | -3.40 | 84,42,000 | 2,24,000 | 22,68,000 |
| 11 Sept | 562.75 | 9.9 | 3.60 | 34,30,000 | 3,14,000 | 20,46,000 |
| 10 Sept | 577.15 | 6.3 | 1.75 | 33,50,000 | 1,88,000 | 17,36,000 |
| 9 Sept | 590.05 | 4.55 | 0.15 | 50,82,000 | 3,88,000 | 15,58,000 |
| 6 Sept | 607.45 | 4.4 | 2.80 | 27,58,000 | 1,40,000 | 11,98,000 |
| 5 Sept | 630.60 | 1.6 | -0.75 | 7,36,000 | 18,000 | 10,60,000 |
| 4 Sept | 624.65 | 2.35 | 0.30 | 5,56,000 | -18,000 | 10,38,000 |
| 3 Sept | 629.40 | 2.05 | -0.75 | 5,24,000 | 24,000 | 10,60,000 |
| 2 Sept | 617.15 | 2.8 | 0.10 | 6,34,000 | 1,34,000 | 10,48,000 |
| 30 Aug | 619.75 | 2.7 | -0.60 | 7,60,000 | 1,34,000 | 9,22,000 |
| 29 Aug | 626.25 | 3.3 | -0.15 | 12,56,000 | -10,000 | 7,90,000 |
| 28 Aug | 618.55 | 3.45 | -0.30 | 12,60,000 | -96,000 | 7,98,000 |
| 27 Aug | 617.35 | 3.75 | -3.25 | 21,80,000 | 3,08,000 | 8,90,000 |
| 26 Aug | 589.85 | 7 | -0.50 | 4,74,000 | 1,26,000 | 5,76,000 |
| 23 Aug | 586.70 | 7.5 | 0.70 | 2,32,000 | 86,000 | 4,50,000 |
| 22 Aug | 595.35 | 6.8 | -0.10 | 1,78,000 | 22,000 | 3,64,000 |
| 21 Aug | 594.20 | 6.9 | 0.05 | 2,10,000 | 22,000 | 3,40,000 |
| 20 Aug | 599.90 | 6.85 | -3.15 | 2,40,000 | 62,000 | 3,12,000 |
| 19 Aug | 584.30 | 10 | -2.45 | 1,46,000 | 68,000 | 2,42,000 |
| 16 Aug | 579.65 | 12.45 | -6.40 | 1,20,000 | 10,000 | 1,74,000 |
| 14 Aug | 563.70 | 18.85 | 0.80 | 36,000 | 14,000 | 1,64,000 |
| 13 Aug | 568.95 | 18.05 | 3.75 | 1,60,000 | 84,000 | 1,52,000 |
| 12 Aug | 578.80 | 14.3 | 1.80 | 68,000 | 0 | 70,000 |
| 9 Aug | 586.90 | 12.5 | -3.35 | 80,000 | 18,000 | 70,000 |
| 8 Aug | 583.55 | 15.85 | 1.85 | 64,000 | 20,000 | 52,000 |
| 7 Aug | 590.45 | 14 | -11.95 | 44,000 | 18,000 | 32,000 |
| 6 Aug | 565.45 | 25.95 | 6.95 | 16,000 | -6,000 | 12,000 |
| 5 Aug | 579.10 | 19 | 19.00 | 22,000 | 20,000 | 20,000 |
| 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 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 7.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 2306000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 2120000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 6.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 2268000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 9.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 314000 which increased total open position to 2046000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 6.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 188000 which increased total open position to 1736000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 388000 which increased total open position to 1558000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 4.4, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1198000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1060000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 2.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1038000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1060000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 1048000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 922000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 790000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 3.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 798000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 3.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 890000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 576000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 7.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 450000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 6.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 364000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 6.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 340000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 6.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 312000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 10, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 242000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 12.45, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 174000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 18.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 164000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 18.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 152000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 14.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 12.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 70000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 15.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 52000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 14, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 32000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 25.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 12000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 19, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
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