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 | 33.85 | 2.45 | - | 21,88,000 | -3,50,000 | 18,94,000 | |||
| 4 Jul | 575.65 | 31.4 | - | 71,62,000 | -13,66,000 | 22,44,000 | ||||
| 3 Jul | 562.30 | 25 | - | 2,60,94,000 | 7,30,000 | 36,10,000 | ||||
| 2 Jul | 539.20 | 15.35 | - | 72,40,000 | 8,70,000 | 29,02,000 | ||||
| 1 Jul | 550.65 | 21.8 | - | 1,24,60,000 | 4,94,000 | 20,32,000 | ||||
| 28 Jun | 525.40 | 11.95 | - | 22,60,000 | 1,10,000 | 15,38,000 | ||||
| 27 Jun | 524.85 | 12.35 | - | 40,90,000 | 7,14,000 | 14,28,000 | ||||
| 26 Jun | 515.60 | 9.1 | - | 5,72,000 | 14,000 | 7,06,000 | ||||
| 25 Jun | 521.55 | 11 | - | 6,74,000 | 1,06,000 | 6,92,000 | ||||
| 24 Jun | 521.50 | 12.8 | - | 8,60,000 | 1,74,000 | 5,84,000 | ||||
| 21 Jun | 510.50 | 10.90 | - | 4,60,000 | 98,000 | 4,08,000 | ||||
| 20 Jun | 506.70 | 10.25 | - | 6,40,000 | 98,000 | 3,10,000 | ||||
|
|
||||||||||
| 19 Jun | 515.60 | 12.40 | - | 2,06,000 | 56,000 | 2,12,000 | ||||
| 18 Jun | 527.95 | 14.95 | - | 1,40,000 | 64,000 | 1,54,000 | ||||
| 14 Jun | 532.65 | 16.50 | - | 1,14,000 | 40,000 | 90,000 | ||||
| 13 Jun | 521.50 | 16.40 | - | 20,000 | 8,000 | 50,000 | ||||
| 12 Jun | 516.45 | 17.10 | - | 26,000 | -6,000 | 42,000 | ||||
| 11 Jun | 510.60 | 16.65 | - | 40,000 | 10,000 | 50,000 | ||||
| 10 Jun | 511.20 | 18.15 | - | 18,000 | 10,000 | 38,000 | ||||
| 7 Jun | 496.80 | 20.00 | - | 0 | 4,000 | 0 | ||||
| 6 Jun | 490.10 | 20.00 | - | 8,000 | 4,000 | 30,000 | ||||
| 5 Jun | 459.50 | 15.00 | - | 10,000 | 2,000 | 26,000 | ||||
| 4 Jun | 452.20 | 18.95 | - | 48,000 | 24,000 | 24,000 | ||||
| 3 Jun | 604.50 | 12.90 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 12.90 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 12.90 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 12.90 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 12.90 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 12.90 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 12.90 | - | 0 | 0 | 0 | ||||
| 23 May | 537.35 | 12.90 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 12.90 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 12.90 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 560 expiring on 25JUL2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 33.85, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -350000 which decreased total open position to 1894000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 31.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1366000 which decreased total open position to 2244000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 730000 which increased total open position to 3610000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 870000 which increased total open position to 2902000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 494000 which increased total open position to 2032000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1538000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 714000 which increased total open position to 1428000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 706000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 106000 which increased total open position to 692000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 584000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 408000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 310000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 212000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 154000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 90000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 50000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 42000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 50000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 18.15, 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 7 Jun RECLTD was trading at 496.80. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 30000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 26000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 12.90, 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 12.90, 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 12.90, 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 12.90, 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 12.90, 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 12.90, 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 12.90, 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 12.90, 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 12.90, 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 12.90, 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 | 11 | -3.15 | - | 34,30,000 | 14,000 | 17,98,000 |
| 4 Jul | 575.65 | 14.15 | - | 58,48,000 | 3,70,000 | 17,84,000 | |
| 3 Jul | 562.30 | 19.85 | - | 72,72,000 | 9,86,000 | 14,14,000 | |
| 2 Jul | 539.20 | 33.25 | - | 4,90,000 | 28,000 | 4,30,000 | |
| 1 Jul | 550.65 | 27.25 | - | 9,58,000 | 1,30,000 | 4,02,000 | |
| 28 Jun | 525.40 | 44.2 | - | 32,000 | -4,000 | 2,72,000 | |
| 27 Jun | 524.85 | 49.3 | - | 1,64,000 | 1,00,000 | 2,76,000 | |
| 26 Jun | 515.60 | 52.55 | - | 44,000 | 6,000 | 1,74,000 | |
| 25 Jun | 521.55 | 51.3 | - | 50,000 | 44,000 | 1,68,000 | |
| 24 Jun | 521.50 | 51.95 | - | 34,000 | 24,000 | 1,22,000 | |
| 21 Jun | 510.50 | 61.00 | - | 44,000 | 20,000 | 80,000 | |
| 20 Jun | 506.70 | 62.20 | - | 46,000 | 56,000 | 56,000 | |
| 19 Jun | 515.60 | 43.10 | - | 0 | 12,000 | 0 | |
| 18 Jun | 527.95 | 43.10 | - | 12,000 | 12,000 | 20,000 | |
| 14 Jun | 532.65 | 35.75 | - | 2,000 | 0 | 8,000 | |
| 13 Jun | 521.50 | 63.00 | - | 0 | 2,000 | 0 | |
| 12 Jun | 516.45 | 63.00 | - | 2,000 | 0 | 6,000 | |
| 11 Jun | 510.60 | 62.00 | - | 0 | 6,000 | 0 | |
| 10 Jun | 511.20 | 62.00 | - | 6,000 | 4,000 | 4,000 | |
| 7 Jun | 496.80 | 111.55 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 111.55 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 111.55 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 111.55 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 111.55 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 111.55 | - | 0 | 0 | 0 | |
| 30 May | 547.75 | 111.55 | - | 0 | 0 | 0 | |
| 29 May | 568.75 | 111.55 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 111.55 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 111.55 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 111.55 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 111.55 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 528.70 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 560 expiring on 25JUL2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 11, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 1798000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 370000 which increased total open position to 1784000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 986000 which increased total open position to 1414000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 430000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 402000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 44.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 272000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 49.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 276000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 174000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 51.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 168000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 51.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 122000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 80000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 62.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 56000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 43.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 43.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 20000
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 0 which decreased total open position to 8000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 63.00, 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 12 Jun RECLTD was trading at 516.45. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 111.55, 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 0.00, 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 15 May RECLTD was trading at 528.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0