RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 4.35 | -2.25 | 60,24,000 | 4,76,000 | 44,38,000 | ||||
| 13 Sept | 567.70 | 6.6 | -2.55 | 71,26,000 | 5,98,000 | 39,68,000 | ||||
| 12 Sept | 572.80 | 9.15 | 1.65 | 1,28,96,000 | 1,04,000 | 33,84,000 | ||||
| 11 Sept | 562.75 | 7.5 | -5.70 | 78,54,000 | 7,94,000 | 32,76,000 | ||||
| 10 Sept | 577.15 | 13.2 | -6.80 | 83,98,000 | 10,26,000 | 25,06,000 | ||||
| 9 Sept | 590.05 | 20 | -12.20 | 1,04,64,000 | 11,66,000 | 15,14,000 | ||||
| 6 Sept | 607.45 | 32.2 | -16.35 | 1,70,000 | 8,000 | 3,50,000 | ||||
| 5 Sept | 630.60 | 48.55 | 3.30 | 84,000 | -24,000 | 3,44,000 | ||||
| 4 Sept | 624.65 | 45.25 | -2.55 | 60,000 | 10,000 | 3,70,000 | ||||
| 3 Sept | 629.40 | 47.8 | 7.50 | 1,20,000 | -52,000 | 3,58,000 | ||||
| 2 Sept | 617.15 | 40.3 | -4.55 | 92,000 | 30,000 | 4,12,000 | ||||
| 30 Aug | 619.75 | 44.85 | -4.95 | 64,000 | -18,000 | 3,92,000 | ||||
| 29 Aug | 626.25 | 49.8 | 6.60 | 4,24,000 | -1,16,000 | 4,12,000 | ||||
| 28 Aug | 618.55 | 43.2 | 1.75 | 1,50,000 | -14,000 | 5,28,000 | ||||
| 27 Aug | 617.35 | 41.45 | 16.25 | 21,88,000 | -2,38,000 | 5,46,000 | ||||
| 26 Aug | 589.85 | 25.2 | 1.30 | 11,64,000 | 4,28,000 | 7,82,000 | ||||
| 23 Aug | 586.70 | 23.9 | -4.60 | 3,36,000 | 1,66,000 | 3,54,000 | ||||
| 22 Aug | 595.35 | 28.5 | -1.00 | 64,000 | 42,000 | 1,90,000 | ||||
| 21 Aug | 594.20 | 29.5 | -2.50 | 1,42,000 | 56,000 | 1,46,000 | ||||
| 20 Aug | 599.90 | 32 | 8.00 | 2,36,000 | 8,000 | 92,000 | ||||
| 19 Aug | 584.30 | 24 | 0.30 | 96,000 | 40,000 | 82,000 | ||||
| 16 Aug | 579.65 | 23.7 | 1.65 | 30,000 | 6,000 | 42,000 | ||||
| 14 Aug | 563.70 | 22.05 | 0.00 | 0 | -2,000 | 0 | ||||
| 13 Aug | 568.95 | 22.05 | -4.45 | 6,000 | -2,000 | 36,000 | ||||
| 12 Aug | 578.80 | 26.5 | -4.80 | 24,000 | 2,000 | 40,000 | ||||
| 9 Aug | 586.90 | 31.3 | 1.30 | 18,000 | 8,000 | 32,000 | ||||
| 8 Aug | 583.55 | 30 | -3.95 | 24,000 | 10,000 | 22,000 | ||||
| 7 Aug | 590.45 | 33.95 | 0.95 | 6,000 | 4,000 | 10,000 | ||||
| 6 Aug | 565.45 | 33 | 0.00 | 0 | 6,000 | 0 | ||||
| 5 Aug | 579.10 | 33 | -42.35 | 10,000 | 4,000 | 4,000 | ||||
|
|
||||||||||
| 2 Aug | 611.05 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 75.35 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 4.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 476000 which increased total open position to 4438000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 6.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 598000 which increased total open position to 3968000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 9.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 3384000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 7.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 794000 which increased total open position to 3276000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 13.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 1026000 which increased total open position to 2506000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 20, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 1166000 which increased total open position to 1514000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 32.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 350000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 48.55, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 344000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 45.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 370000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 47.8, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 358000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 40.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 412000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 44.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 392000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 49.8, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -116000 which decreased total open position to 412000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 43.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 528000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 41.45, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by -238000 which decreased total open position to 546000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 25.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 428000 which increased total open position to 782000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 23.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 354000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 28.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 190000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 29.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 146000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 32, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 92000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 24, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 82000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 23.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 42000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 22.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 22.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 36000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 26.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 40000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 31.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 32000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 30, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 22000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 33.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 10000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 33, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 75.35, 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 32.55 | 4.70 | 2,76,000 | -94,000 | 14,22,000 |
| 13 Sept | 567.70 | 27.85 | 3.15 | 3,64,000 | -30,000 | 15,16,000 |
| 12 Sept | 572.80 | 24.7 | -7.75 | 9,76,000 | -1,26,000 | 15,68,000 |
| 11 Sept | 562.75 | 32.45 | 10.45 | 14,58,000 | -6,000 | 17,20,000 |
| 10 Sept | 577.15 | 22 | 6.05 | 38,18,000 | 24,000 | 17,28,000 |
| 9 Sept | 590.05 | 15.95 | 2.80 | 1,02,28,000 | 6,08,000 | 17,00,000 |
| 6 Sept | 607.45 | 13.15 | 7.20 | 29,02,000 | 48,000 | 11,02,000 |
| 5 Sept | 630.60 | 5.95 | -2.30 | 10,40,000 | -14,000 | 10,58,000 |
| 4 Sept | 624.65 | 8.25 | 1.05 | 9,08,000 | 2,000 | 10,72,000 |
| 3 Sept | 629.40 | 7.2 | -2.25 | 10,02,000 | 16,000 | 10,78,000 |
| 2 Sept | 617.15 | 9.45 | 0.25 | 8,20,000 | 54,000 | 10,68,000 |
| 30 Aug | 619.75 | 9.2 | 0.25 | 9,16,000 | 12,000 | 10,20,000 |
| 29 Aug | 626.25 | 8.95 | -2.05 | 24,78,000 | 1,20,000 | 10,36,000 |
| 28 Aug | 618.55 | 11 | -0.45 | 8,14,000 | 1,52,000 | 9,12,000 |
| 27 Aug | 617.35 | 11.45 | -9.25 | 16,96,000 | 1,94,000 | 7,64,000 |
| 26 Aug | 589.85 | 20.7 | -0.70 | 6,30,000 | 2,06,000 | 5,70,000 |
| 23 Aug | 586.70 | 21.4 | 3.00 | 3,10,000 | 1,50,000 | 3,64,000 |
| 22 Aug | 595.35 | 18.4 | -0.95 | 88,000 | 42,000 | 2,12,000 |
| 21 Aug | 594.20 | 19.35 | 1.40 | 1,60,000 | 64,000 | 1,72,000 |
| 20 Aug | 599.90 | 17.95 | -7.05 | 1,24,000 | 60,000 | 1,02,000 |
| 19 Aug | 584.30 | 25 | -13.65 | 38,000 | 12,000 | 32,000 |
| 16 Aug | 579.65 | 38.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 38.65 | 0.15 | 4,000 | 0 | 20,000 |
| 13 Aug | 568.95 | 38.5 | 6.05 | 10,000 | 2,000 | 26,000 |
| 12 Aug | 578.80 | 32.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 32.45 | 0.00 | 0 | 6,000 | 0 |
| 8 Aug | 583.55 | 32.45 | 1.45 | 6,000 | 4,000 | 22,000 |
| 7 Aug | 590.45 | 31 | -13.90 | 8,000 | 6,000 | 18,000 |
| 6 Aug | 565.45 | 44.9 | 10.25 | 10,000 | 6,000 | 14,000 |
| 5 Aug | 579.10 | 34.65 | -15.30 | 8,000 | 6,000 | 6,000 |
| 2 Aug | 611.05 | 49.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 49.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 49.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 49.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 49.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 49.95 | 0 | 0 | 0 | |
For Rec Limited - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 32.55, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -94000 which decreased total open position to 1422000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 27.85, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1516000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 24.7, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 1568000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 32.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1720000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 22, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1728000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 15.95, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 608000 which increased total open position to 1700000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 13.15, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1102000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 5.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 1058000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 8.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 1072000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 7.2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 1078000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 9.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1068000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 9.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1020000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 8.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1036000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 11, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 912000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 11.45, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 764000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 20.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 206000 which increased total open position to 570000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 21.4, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 364000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 18.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 212000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 19.35, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 172000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 17.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 102000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 25, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 32000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 38.65, 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 14 Aug RECLTD was trading at 563.70. The strike last trading price was 38.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 38.5, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 26000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 32.45, 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 32.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 32.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 22000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 31, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 44.9, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 34.65, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 49.95, 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 49.95, 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 49.95, 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 49.95, 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 49.95, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0