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 | 17.9 | 1.15 | - | 78,02,000 | 1,36,000 | 17,66,000 | |||
|
|
||||||||||
| 4 Jul | 575.65 | 16.75 | - | 1,09,16,000 | 6,96,000 | 16,30,000 | ||||
| 3 Jul | 562.30 | 13.15 | - | 52,88,000 | 1,60,000 | 9,34,000 | ||||
| 2 Jul | 539.20 | 7.7 | - | 25,28,000 | 14,000 | 7,74,000 | ||||
| 1 Jul | 550.65 | 11.85 | - | 41,86,000 | 3,42,000 | 7,60,000 | ||||
| 28 Jun | 525.40 | 6.25 | - | 9,82,000 | 1,26,000 | 4,18,000 | ||||
| 27 Jun | 524.85 | 6.7 | - | 5,54,000 | 1,02,000 | 2,92,000 | ||||
| 26 Jun | 515.60 | 5 | - | 2,10,000 | 1,06,000 | 1,90,000 | ||||
| 25 Jun | 521.55 | 6.65 | - | 52,000 | 8,000 | 84,000 | ||||
| 24 Jun | 521.50 | 7.4 | - | 22,000 | 16,000 | 78,000 | ||||
| 21 Jun | 510.50 | 7.45 | - | 50,000 | 38,000 | 60,000 | ||||
| 20 Jun | 506.70 | 5.70 | - | 38,000 | 22,000 | 22,000 | ||||
| 19 Jun | 515.60 | 28.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 527.95 | 28.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 532.65 | 28.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 521.50 | 28.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 28.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 510.60 | 28.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 511.20 | 28.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 28.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 490.10 | 28.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 459.50 | 28.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 28.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 28.50 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 28.50 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 590 expiring on 25JUL2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 17.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 1766000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 696000 which increased total open position to 1630000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 934000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 774000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 760000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 418000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 292000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 106000 which increased total open position to 190000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 84000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 78000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 60000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 28.50, 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 | 24.95 | -4.40 | - | 10,92,000 | 1,10,000 | 2,70,000 |
| 4 Jul | 575.65 | 29.35 | - | 5,82,000 | 88,000 | 1,60,000 | |
| 3 Jul | 562.30 | 37.3 | - | 1,10,000 | 26,000 | 72,000 | |
| 2 Jul | 539.20 | 56.95 | - | 50,000 | 26,000 | 40,000 | |
| 1 Jul | 550.65 | 48 | - | 16,000 | 14,000 | 14,000 | |
| 28 Jun | 525.40 | 70.1 | - | 0 | 0 | 0 | |
| 27 Jun | 524.85 | 70.1 | - | 8,000 | 0 | 6,000 | |
| 26 Jun | 515.60 | 79.5 | - | 2,000 | 2,000 | 4,000 | |
| 25 Jun | 521.55 | 76.4 | - | 4,000 | 2,000 | 2,000 | |
| 24 Jun | 521.50 | 64.2 | - | 0 | 0 | 0 | |
| 21 Jun | 510.50 | 64.20 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 64.20 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 64.20 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 64.20 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 64.20 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 64.20 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 64.20 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 64.20 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 64.20 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 64.20 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 64.20 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 64.20 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 64.20 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 64.20 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 64.20 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 590 expiring on 25JUL2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 24.95, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 270000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 160000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 72000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 40000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 48, 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 28 Jun RECLTD was trading at 525.40. The strike last trading price was 70.1, 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 Jun RECLTD was trading at 524.85. The strike last trading price was 70.1, 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 26 Jun RECLTD was trading at 515.60. The strike last trading price was 79.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 76.4, 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 24 Jun RECLTD was trading at 521.50. The strike last trading price was 64.2, 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 21 Jun RECLTD was trading at 510.50. The strike last trading price was 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, 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 64.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0