RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 9.8 | -3.85 | 81,62,000 | 11,56,000 | 39,42,000 | ||||
| 13 Sept | 567.70 | 13.65 | -3.95 | 1,02,24,000 | 10,66,000 | 28,10,000 | ||||
| 12 Sept | 572.80 | 17.6 | 3.60 | 1,89,58,000 | 2,50,000 | 17,62,000 | ||||
| 11 Sept | 562.75 | 14 | -9.25 | 58,98,000 | 11,42,000 | 15,08,000 | ||||
| 10 Sept | 577.15 | 23.25 | -9.75 | 6,28,000 | 1,34,000 | 3,60,000 | ||||
| 9 Sept | 590.05 | 33 | -13.00 | 5,94,000 | 1,10,000 | 2,22,000 | ||||
| 6 Sept | 607.45 | 46 | -23.55 | 18,000 | 0 | 1,12,000 | ||||
| 5 Sept | 630.60 | 69.55 | 16.05 | 14,000 | 2,000 | 1,14,000 | ||||
| 4 Sept | 624.65 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 617.15 | 53.5 | -6.40 | 2,000 | 0 | 1,12,000 | ||||
| 30 Aug | 619.75 | 59.9 | -4.85 | 42,000 | 6,000 | 1,12,000 | ||||
| 29 Aug | 626.25 | 64.75 | 6.25 | 8,000 | -4,000 | 1,06,000 | ||||
| 28 Aug | 618.55 | 58.5 | 2.20 | 18,000 | 8,000 | 1,08,000 | ||||
| 27 Aug | 617.35 | 56.3 | 19.40 | 58,000 | 0 | 98,000 | ||||
| 26 Aug | 589.85 | 36.9 | 2.20 | 34,000 | 0 | 98,000 | ||||
| 23 Aug | 586.70 | 34.7 | -6.80 | 90,000 | 8,000 | 96,000 | ||||
| 22 Aug | 595.35 | 41.5 | 0.80 | 18,000 | 8,000 | 88,000 | ||||
|
|
||||||||||
| 21 Aug | 594.20 | 40.7 | -5.30 | 52,000 | -10,000 | 50,000 | ||||
| 20 Aug | 599.90 | 46 | 10.35 | 12,000 | 0 | 60,000 | ||||
| 19 Aug | 584.30 | 35.65 | 2.10 | 40,000 | 0 | 60,000 | ||||
| 16 Aug | 579.65 | 33.55 | 6.05 | 1,16,000 | 44,000 | 64,000 | ||||
| 14 Aug | 563.70 | 27.5 | -4.05 | 32,000 | 16,000 | 18,000 | ||||
| 13 Aug | 568.95 | 31.55 | -54.45 | 2,000 | 0 | 0 | ||||
| 12 Aug | 578.80 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 590.45 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 565.45 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 86 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 9.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1156000 which increased total open position to 3942000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 13.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 1066000 which increased total open position to 2810000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 17.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1762000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 14, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1142000 which increased total open position to 1508000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 23.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 360000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 33, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 222000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 46, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 69.55, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 114000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 53.5, 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 53.5, 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 53.5, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 59.9, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 112000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 64.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 106000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 58.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 108000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 56.3, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 36.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 34.7, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 96000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 41.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 88000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 40.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 50000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 46, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 35.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 33.55, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 64000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 27.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 18000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 31.55, which was -54.45 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 Aug RECLTD was trading at 611.05. The strike last trading price was 86, 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 86, 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 86, 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 86, 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 86, 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 17.4 | 2.90 | 27,28,000 | -30,000 | 20,66,000 |
| 13 Sept | 567.70 | 14.5 | 1.10 | 58,58,000 | 3,12,000 | 21,46,000 |
| 12 Sept | 572.80 | 13.4 | -5.40 | 61,12,000 | 1,62,000 | 18,42,000 |
| 11 Sept | 562.75 | 18.8 | 6.60 | 52,54,000 | 2,70,000 | 16,82,000 |
| 10 Sept | 577.15 | 12.2 | 3.60 | 41,62,000 | 3,16,000 | 14,22,000 |
| 9 Sept | 590.05 | 8.6 | 1.05 | 60,88,000 | -1,54,000 | 11,08,000 |
| 6 Sept | 607.45 | 7.55 | 4.45 | 29,28,000 | 2,36,000 | 13,04,000 |
| 5 Sept | 630.60 | 3.1 | -1.35 | 11,64,000 | -50,000 | 10,80,000 |
| 4 Sept | 624.65 | 4.45 | 0.65 | 7,86,000 | 1,24,000 | 11,32,000 |
| 3 Sept | 629.40 | 3.8 | -1.30 | 5,64,000 | 80,000 | 10,10,000 |
| 2 Sept | 617.15 | 5.1 | 0.00 | 5,44,000 | 46,000 | 9,28,000 |
| 30 Aug | 619.75 | 5.1 | -0.25 | 10,38,000 | 28,000 | 8,88,000 |
| 29 Aug | 626.25 | 5.35 | -0.90 | 18,06,000 | 2,04,000 | 8,60,000 |
| 28 Aug | 618.55 | 6.25 | -0.35 | 7,60,000 | 2,16,000 | 6,58,000 |
| 27 Aug | 617.35 | 6.6 | -5.75 | 12,92,000 | 2,36,000 | 4,44,000 |
| 26 Aug | 589.85 | 12.35 | -1.15 | 2,08,000 | 96,000 | 2,06,000 |
| 23 Aug | 586.70 | 13.5 | 2.30 | 94,000 | 44,000 | 1,08,000 |
| 22 Aug | 595.35 | 11.2 | -1.30 | 60,000 | 36,000 | 62,000 |
| 21 Aug | 594.20 | 12.5 | -2.45 | 14,000 | 6,000 | 24,000 |
| 20 Aug | 599.90 | 14.95 | -9.35 | 2,000 | 0 | 18,000 |
| 19 Aug | 584.30 | 24.3 | 0.00 | 0 | 12,000 | 0 |
| 16 Aug | 579.65 | 24.3 | -2.70 | 14,000 | 0 | 6,000 |
| 14 Aug | 563.70 | 27 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 27 | 4.15 | 2,000 | 0 | 6,000 |
| 12 Aug | 578.80 | 22.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 22.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 22.85 | 2.10 | 2,000 | 0 | 6,000 |
| 7 Aug | 590.45 | 20.75 | -5.80 | 16,000 | -2,000 | 4,000 |
| 6 Aug | 565.45 | 26.55 | 1.10 | 18,000 | 4,000 | 6,000 |
| 5 Aug | 579.10 | 25.45 | -15.40 | 2,000 | 0 | 0 |
| 2 Aug | 611.05 | 40.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 40.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 40.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 40.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 40.85 | 0 | 0 | 0 | |
For Rec Limited - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 17.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2066000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 14.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 2146000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 13.4, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 1842000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 18.8, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1682000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 12.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 316000 which increased total open position to 1422000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 8.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -154000 which decreased total open position to 1108000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 7.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 1304000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 3.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1080000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 4.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 1132000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 3.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1010000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 928000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 888000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 5.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 860000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 658000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 6.6, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 444000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 12.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 206000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 13.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 108000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 11.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 62000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 12.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 14.95, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 24.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 24.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 27, 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 27, which was 4.15 higher 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 22.85, 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 22.85, 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 22.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 20.75, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 4000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 26.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 25.45, which was -15.40 lower 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0