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 | 22.5 | 1.55 | - | 1,15,90,000 | 1,70,000 | 28,84,000 | |||
| 4 Jul | 575.65 | 20.95 | - | 1,92,08,000 | 7,92,000 | 27,14,000 | ||||
| 3 Jul | 562.30 | 16.35 | - | 1,53,54,000 | 3,98,000 | 19,22,000 | ||||
| 2 Jul | 539.20 | 9.6 | - | 58,78,000 | 2,48,000 | 15,54,000 | ||||
| 1 Jul | 550.65 | 14.5 | - | 74,78,000 | 2,62,000 | 13,06,000 | ||||
| 28 Jun | 525.40 | 7.65 | - | 13,42,000 | 1,72,000 | 10,44,000 | ||||
| 27 Jun | 524.85 | 8.1 | - | 18,48,000 | 2,02,000 | 8,72,000 | ||||
| 26 Jun | 515.60 | 5.95 | - | 4,34,000 | 1,66,000 | 6,70,000 | ||||
| 25 Jun | 521.55 | 7.6 | - | 4,34,000 | 20,000 | 5,04,000 | ||||
| 24 Jun | 521.50 | 8.8 | - | 3,78,000 | 1,02,000 | 4,80,000 | ||||
| 21 Jun | 510.50 | 7.70 | - | 4,46,000 | 1,60,000 | 3,78,000 | ||||
| 20 Jun | 506.70 | 6.85 | - | 2,86,000 | 54,000 | 2,16,000 | ||||
| 19 Jun | 515.60 | 8.90 | - | 1,64,000 | -12,000 | 1,62,000 | ||||
| 18 Jun | 527.95 | 10.15 | - | 1,88,000 | 38,000 | 1,76,000 | ||||
| 14 Jun | 532.65 | 11.35 | - | 2,34,000 | 98,000 | 1,38,000 | ||||
| 13 Jun | 521.50 | 12.00 | - | 38,000 | 22,000 | 38,000 | ||||
| 12 Jun | 516.45 | 11.40 | - | 6,000 | -2,000 | 14,000 | ||||
| 11 Jun | 510.60 | 16.80 | - | 0 | 16,000 | 0 | ||||
| 10 Jun | 511.20 | 16.80 | - | 40,000 | 14,000 | 14,000 | ||||
| 7 Jun | 496.80 | 22.10 | - | 0 | 2,000 | 0 | ||||
| 6 Jun | 490.10 | 22.10 | - | 0 | 2,000 | 0 | ||||
| 5 Jun | 459.50 | 22.10 | - | 0 | 2,000 | 0 | ||||
| 4 Jun | 452.20 | 22.10 | - | 4,000 | 2,000 | 2,000 | ||||
| 3 Jun | 604.50 | 9.95 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 9.95 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 9.95 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 9.95 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 9.95 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 9.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 May | 554.05 | 9.95 | - | 0 | 0 | 0 | ||||
| 23 May | 537.35 | 9.95 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 9.95 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 9.95 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 580 expiring on 25JUL2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 22.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 2884000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 792000 which increased total open position to 2714000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 398000 which increased total open position to 1922000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 248000 which increased total open position to 1554000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 262000 which increased total open position to 1306000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 1044000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 202000 which increased total open position to 872000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 670000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 504000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 480000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 378000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 216000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 162000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 176000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 138000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 38000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 14000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 22.10, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 22.10, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 22.10, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 | 19.45 | -4.40 | - | 52,66,000 | 4,18,000 | 12,16,000 |
| 4 Jul | 575.65 | 23.85 | - | 36,74,000 | 5,58,000 | 7,98,000 | |
| 3 Jul | 562.30 | 30.95 | - | 4,56,000 | 88,000 | 2,40,000 | |
| 2 Jul | 539.20 | 47.9 | - | 70,000 | 34,000 | 1,54,000 | |
| 1 Jul | 550.65 | 39.35 | - | 1,16,000 | 32,000 | 1,20,000 | |
| 28 Jun | 525.40 | 58.9 | - | 8,000 | -2,000 | 88,000 | |
| 27 Jun | 524.85 | 65 | - | 60,000 | 32,000 | 90,000 | |
| 26 Jun | 515.60 | 70.3 | - | 0 | 34,000 | 0 | |
| 25 Jun | 521.55 | 70.3 | - | 60,000 | 34,000 | 58,000 | |
| 24 Jun | 521.50 | 67.45 | - | 26,000 | 20,000 | 22,000 | |
| 21 Jun | 510.50 | 77.00 | - | 2,000 | 0 | 0 | |
| 20 Jun | 506.70 | 57.45 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 57.45 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 57.45 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 57.45 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 57.45 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 57.45 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 57.45 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 57.45 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 57.45 | - | 0 | -2,000 | 0 | |
| 6 Jun | 490.10 | 57.45 | - | 0 | -2,000 | 0 | |
| 5 Jun | 459.50 | 57.45 | - | 4,000 | -2,000 | 0 | |
| 4 Jun | 452.20 | 57.45 | - | 4,000 | 2,000 | 2,000 | |
| 3 Jun | 604.50 | 128.25 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 128.25 | - | 0 | 0 | 0 | |
| 30 May | 547.75 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 568.75 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 0.00 | - | 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 580 expiring on 25JUL2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 19.45, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 418000 which increased total open position to 1216000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 558000 which increased total open position to 798000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 240000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 47.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 154000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 120000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 58.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 88000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 90000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 70.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 0
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 70.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 58000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 67.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 22000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 77.00, 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 20 Jun RECLTD was trading at 506.70. The strike last trading price was 57.45, 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 19 Jun RECLTD was trading at 515.60. The strike last trading price was 57.45, 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 Jun RECLTD was trading at 527.95. The strike last trading price was 57.45, 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 14 Jun RECLTD was trading at 532.65. The strike last trading price was 57.45, 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 13 Jun RECLTD was trading at 521.50. The strike last trading price was 57.45, 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 12 Jun RECLTD was trading at 516.45. The strike last trading price was 57.45, 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 11 Jun RECLTD was trading at 510.60. The strike last trading price was 57.45, 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 57.45, 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 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 128.25, 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 128.25, 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 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 29 May RECLTD was trading at 568.75. 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 28 May RECLTD was trading at 580.20. 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 27 May RECLTD was trading at 579.00. 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 24 May RECLTD was trading at 554.05. 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 23 May RECLTD was trading at 537.35. 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 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