RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.35 | -0.25 | - | 488 | -178 | 996 | |||
| 19 Dec | 529.10 | 0.6 | -0.20 | 45.00 | 588 | -217 | 1,183 | |||
| 18 Dec | 537.20 | 0.8 | -0.70 | 39.24 | 1,782 | -189 | 1,406 | |||
| 17 Dec | 550.55 | 1.5 | -0.90 | 34.68 | 2,180 | -83 | 1,603 | |||
| 16 Dec | 559.80 | 2.4 | 0.00 | 31.10 | 1,311 | 111 | 1,686 | |||
| 13 Dec | 556.95 | 2.4 | -1.50 | 28.00 | 3,280 | 139 | 1,568 | |||
| 12 Dec | 559.55 | 3.9 | -1.90 | 29.36 | 2,200 | 67 | 1,435 | |||
| 11 Dec | 569.75 | 5.8 | -1.30 | 27.88 | 1,419 | 115 | 1,368 | |||
| 10 Dec | 570.15 | 7.1 | 1.05 | 29.25 | 2,404 | 102 | 1,260 | |||
| 9 Dec | 563.70 | 6.05 | 0.30 | 30.70 | 1,941 | 142 | 1,160 | |||
| 6 Dec | 559.10 | 5.75 | 2.10 | 30.70 | 2,135 | 47 | 1,020 | |||
| 5 Dec | 545.00 | 3.65 | -0.20 | 31.75 | 1,054 | 177 | 986 | |||
| 4 Dec | 543.65 | 3.85 | 0.75 | 31.79 | 2,093 | 116 | 808 | |||
| 3 Dec | 539.70 | 3.1 | -0.05 | 30.71 | 1,199 | 96 | 696 | |||
| 2 Dec | 531.90 | 3.15 | -0.50 | 34.09 | 694 | 39 | 602 | |||
| 29 Nov | 532.60 | 3.65 | -0.20 | 32.58 | 1,397 | 207 | 562 | |||
| 28 Nov | 528.25 | 3.85 | 0.35 | 34.05 | 1,199 | 121 | 357 | |||
| 27 Nov | 526.35 | 3.5 | -0.10 | 33.89 | 282 | 72 | 236 | |||
| 26 Nov | 520.05 | 3.6 | -0.55 | 36.05 | 191 | -21 | 163 | |||
| 25 Nov | 519.40 | 4.15 | 1.40 | 36.18 | 387 | 84 | 174 | |||
| 22 Nov | 506.25 | 2.75 | 0.50 | 36.53 | 90 | 48 | 138 | |||
| 21 Nov | 490.95 | 2.25 | -1.15 | 39.31 | 83 | -1 | 90 | |||
| 20 Nov | 516.60 | 3.4 | 0.00 | 33.45 | 133 | 90 | 91 | |||
| 19 Nov | 516.60 | 3.4 | -4.60 | 33.45 | 133 | 90 | 91 | |||
|
|
||||||||||
| 18 Nov | 501.00 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 502.35 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 508.45 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 514.50 | 8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 528.35 | 8 | -17.50 | 34.57 | 1 | 0 | 0 | |||
| 8 Nov | 514.55 | 25.5 | 0.00 | 9.70 | 0 | 0 | 0 | |||
| 7 Nov | 528.65 | 25.5 | 0.00 | 7.60 | 0 | 0 | 0 | |||
| 6 Nov | 532.80 | 25.5 | 0.00 | 6.44 | 0 | 0 | 0 | |||
| 5 Nov | 526.00 | 25.5 | 0.00 | 9.29 | 0 | 0 | 0 | |||
| 4 Nov | 518.35 | 25.5 | 25.50 | 9.29 | 0 | 0 | 0 | |||
| 1 Nov | 526.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Rec Limited - strike price 590 expiring on 26DEC2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -178 which decreased total open position to 996
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 45.00, the open interest changed by -217 which decreased total open position to 1183
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was 39.24, the open interest changed by -189 which decreased total open position to 1406
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 1.5, which was -0.90 lower than the previous day. The implied volatity was 34.68, the open interest changed by -83 which decreased total open position to 1603
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 31.10, the open interest changed by 111 which increased total open position to 1686
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 2.4, which was -1.50 lower than the previous day. The implied volatity was 28.00, the open interest changed by 139 which increased total open position to 1568
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 3.9, which was -1.90 lower than the previous day. The implied volatity was 29.36, the open interest changed by 67 which increased total open position to 1435
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 5.8, which was -1.30 lower than the previous day. The implied volatity was 27.88, the open interest changed by 115 which increased total open position to 1368
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 7.1, which was 1.05 higher than the previous day. The implied volatity was 29.25, the open interest changed by 102 which increased total open position to 1260
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 6.05, which was 0.30 higher than the previous day. The implied volatity was 30.70, the open interest changed by 142 which increased total open position to 1160
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 5.75, which was 2.10 higher than the previous day. The implied volatity was 30.70, the open interest changed by 47 which increased total open position to 1020
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 3.65, which was -0.20 lower than the previous day. The implied volatity was 31.75, the open interest changed by 177 which increased total open position to 986
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 3.85, which was 0.75 higher than the previous day. The implied volatity was 31.79, the open interest changed by 116 which increased total open position to 808
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was 30.71, the open interest changed by 96 which increased total open position to 696
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was 34.09, the open interest changed by 39 which increased total open position to 602
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 3.65, which was -0.20 lower than the previous day. The implied volatity was 32.58, the open interest changed by 207 which increased total open position to 562
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 34.05, the open interest changed by 121 which increased total open position to 357
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was 33.89, the open interest changed by 72 which increased total open position to 236
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 36.05, the open interest changed by -21 which decreased total open position to 163
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 4.15, which was 1.40 higher than the previous day. The implied volatity was 36.18, the open interest changed by 84 which increased total open position to 174
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was 36.53, the open interest changed by 48 which increased total open position to 138
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was 39.31, the open interest changed by -1 which decreased total open position to 90
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 33.45, the open interest changed by 90 which increased total open position to 91
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 3.4, which was -4.60 lower than the previous day. The implied volatity was 33.45, the open interest changed by 90 which increased total open position to 91
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 8, which was -17.50 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 9.70, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 7.60, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 25.5, which was 25.50 higher than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| RECLTD 26DEC2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 66.6 | 13.65 | - | 1 | 0 | 133 |
| 19 Dec | 529.10 | 52.95 | 0.00 | 0.00 | 0 | -7 | 0 |
| 18 Dec | 537.20 | 52.95 | 12.80 | 44.56 | 12 | -6 | 134 |
| 17 Dec | 550.55 | 40.15 | 8.15 | 29.68 | 49 | -11 | 140 |
| 16 Dec | 559.80 | 32 | -1.00 | 29.81 | 18 | -3 | 151 |
| 13 Dec | 556.95 | 33 | 2.00 | 26.37 | 69 | -16 | 154 |
| 12 Dec | 559.55 | 31 | 5.60 | 30.46 | 159 | -35 | 169 |
| 11 Dec | 569.75 | 25.4 | -0.70 | 30.41 | 40 | -4 | 204 |
| 10 Dec | 570.15 | 26.1 | -3.20 | 32.89 | 187 | -5 | 207 |
| 9 Dec | 563.70 | 29.3 | -5.90 | 28.16 | 39 | -20 | 214 |
| 6 Dec | 559.10 | 35.2 | -16.00 | 31.12 | 130 | 22 | 234 |
| 5 Dec | 545.00 | 51.2 | 3.55 | 44.67 | 6 | -2 | 214 |
| 4 Dec | 543.65 | 47.65 | -3.05 | 34.17 | 197 | 88 | 218 |
| 3 Dec | 539.70 | 50.7 | -5.80 | 33.17 | 11 | -1 | 129 |
| 2 Dec | 531.90 | 56.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 532.60 | 56.5 | -5.70 | 33.15 | 1 | 0 | 129 |
| 28 Nov | 528.25 | 62.2 | -1.40 | 40.25 | 71 | 53 | 128 |
| 27 Nov | 526.35 | 63.6 | -3.40 | 36.11 | 62 | 54 | 75 |
| 26 Nov | 520.05 | 67 | 0.00 | 0.00 | 0 | 14 | 0 |
| 25 Nov | 519.40 | 67 | -24.30 | 35.73 | 20 | 10 | 17 |
| 22 Nov | 506.25 | 91.3 | -3.70 | 60.55 | 1 | 0 | 7 |
| 21 Nov | 490.95 | 95 | 24.90 | 37.46 | 2 | 0 | 8 |
| 20 Nov | 516.60 | 70.1 | 0.00 | 24.95 | 17 | 6 | 7 |
| 19 Nov | 516.60 | 70.1 | -11.90 | 24.95 | 17 | 5 | 7 |
| 18 Nov | 501.00 | 82 | 15.00 | 24.84 | 1 | 0 | 1 |
| 14 Nov | 502.35 | 67 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 508.45 | 67 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 514.50 | 67 | -19.35 | - | 1 | 0 | 0 |
| 11 Nov | 528.35 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 514.55 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 528.65 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 532.80 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 526.00 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 518.35 | 86.35 | 86.35 | - | 0 | 0 | 0 |
| 1 Nov | 526.80 | 0 | 0.00 | 0 | 0 | 0 | |
For Rec Limited - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 66.6, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 52.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 52.95, which was 12.80 higher than the previous day. The implied volatity was 44.56, the open interest changed by -6 which decreased total open position to 134
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 40.15, which was 8.15 higher than the previous day. The implied volatity was 29.68, the open interest changed by -11 which decreased total open position to 140
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 32, which was -1.00 lower than the previous day. The implied volatity was 29.81, the open interest changed by -3 which decreased total open position to 151
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 33, which was 2.00 higher than the previous day. The implied volatity was 26.37, the open interest changed by -16 which decreased total open position to 154
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 31, which was 5.60 higher than the previous day. The implied volatity was 30.46, the open interest changed by -35 which decreased total open position to 169
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 25.4, which was -0.70 lower than the previous day. The implied volatity was 30.41, the open interest changed by -4 which decreased total open position to 204
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 26.1, which was -3.20 lower than the previous day. The implied volatity was 32.89, the open interest changed by -5 which decreased total open position to 207
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 29.3, which was -5.90 lower than the previous day. The implied volatity was 28.16, the open interest changed by -20 which decreased total open position to 214
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 35.2, which was -16.00 lower than the previous day. The implied volatity was 31.12, the open interest changed by 22 which increased total open position to 234
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 51.2, which was 3.55 higher than the previous day. The implied volatity was 44.67, the open interest changed by -2 which decreased total open position to 214
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 47.65, which was -3.05 lower than the previous day. The implied volatity was 34.17, the open interest changed by 88 which increased total open position to 218
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 50.7, which was -5.80 lower than the previous day. The implied volatity was 33.17, the open interest changed by -1 which decreased total open position to 129
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 56.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 56.5, which was -5.70 lower than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 129
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 62.2, which was -1.40 lower than the previous day. The implied volatity was 40.25, the open interest changed by 53 which increased total open position to 128
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 63.6, which was -3.40 lower than the previous day. The implied volatity was 36.11, the open interest changed by 54 which increased total open position to 75
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 67, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 67, which was -24.30 lower than the previous day. The implied volatity was 35.73, the open interest changed by 10 which increased total open position to 17
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 91.3, which was -3.70 lower than the previous day. The implied volatity was 60.55, the open interest changed by 0 which decreased total open position to 7
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 95, which was 24.90 higher than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 8
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 24.95, the open interest changed by 6 which increased total open position to 7
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 70.1, which was -11.90 lower than the previous day. The implied volatity was 24.95, the open interest changed by 5 which increased total open position to 7
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 82, which was 15.00 higher than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 1
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 67, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 67, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 67, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 86.35, 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 8 Nov RECLTD was trading at 514.55. The strike last trading price was 86.35, 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 7 Nov RECLTD was trading at 528.65. The strike last trading price was 86.35, 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 6 Nov RECLTD was trading at 532.80. The strike last trading price was 86.35, 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 5 Nov RECLTD was trading at 526.00. The strike last trading price was 86.35, 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 4 Nov RECLTD was trading at 518.35. The strike last trading price was 86.35, which was 86.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
