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 | 14.05 | 0.75 | - | 1,08,82,000 | 3,08,000 | 49,58,000 | |||
| 4 Jul | 575.65 | 13.3 | - | 2,19,34,000 | 2,26,000 | 46,50,000 | ||||
| 3 Jul | 562.30 | 10.35 | - | 2,16,98,000 | -10,32,000 | 44,24,000 | ||||
| 2 Jul | 539.20 | 6.1 | - | 1,03,40,000 | 4,52,000 | 54,60,000 | ||||
| 1 Jul | 550.65 | 9.7 | - | 1,66,20,000 | 68,000 | 50,08,000 | ||||
| 28 Jun | 525.40 | 5 | - | 35,24,000 | 4,42,000 | 49,40,000 | ||||
| 27 Jun | 524.85 | 5.6 | - | 60,42,000 | -2,94,000 | 44,98,000 | ||||
| 26 Jun | 515.60 | 4.35 | - | 13,96,000 | 3,82,000 | 47,98,000 | ||||
| 25 Jun | 521.55 | 5.5 | - | 27,60,000 | 1,26,000 | 44,16,000 | ||||
| 24 Jun | 521.50 | 6.1 | - | 68,12,000 | 5,96,000 | 42,62,000 | ||||
| 21 Jun | 510.50 | 5.70 | - | 50,14,000 | 10,82,000 | 36,60,000 | ||||
| 20 Jun | 506.70 | 4.70 | - | 31,24,000 | 9,44,000 | 25,66,000 | ||||
| 19 Jun | 515.60 | 6.55 | - | 11,04,000 | 1,10,000 | 16,22,000 | ||||
| 18 Jun | 527.95 | 7.25 | - | 8,36,000 | 2,40,000 | 15,12,000 | ||||
| 14 Jun | 532.65 | 8.40 | - | 10,28,000 | 4,26,000 | 12,72,000 | ||||
| 13 Jun | 521.50 | 8.50 | - | 3,46,000 | 22,000 | 8,44,000 | ||||
| 12 Jun | 516.45 | 8.75 | - | 2,92,000 | 72,000 | 8,22,000 | ||||
| 11 Jun | 510.60 | 9.60 | - | 3,98,000 | 2,36,000 | 7,50,000 | ||||
| 10 Jun | 511.20 | 11.20 | - | 3,04,000 | 70,000 | 5,14,000 | ||||
| 7 Jun | 496.80 | 11.85 | - | 2,32,000 | 32,000 | 4,42,000 | ||||
| 6 Jun | 490.10 | 11.30 | - | 2,68,000 | 74,000 | 4,10,000 | ||||
| 5 Jun | 459.50 | 10.00 | - | 3,14,000 | 78,000 | 3,36,000 | ||||
| 4 Jun | 452.20 | 14.00 | - | 6,10,000 | 48,000 | 2,58,000 | ||||
| 3 Jun | 604.50 | 46.35 | - | 2,90,000 | 68,000 | 2,10,000 | ||||
| 31 May | 537.75 | 21.95 | - | 86,000 | 38,000 | 1,40,000 | ||||
| 30 May | 547.75 | 28.00 | - | 56,000 | -20,000 | 1,02,000 | ||||
|
|
||||||||||
| 29 May | 568.75 | 35.20 | - | 20,000 | 8,000 | 1,22,000 | ||||
| 28 May | 580.20 | 39.75 | - | 50,000 | 8,000 | 1,14,000 | ||||
| 27 May | 579.00 | 41.40 | - | 52,000 | 20,000 | 1,04,000 | ||||
| 24 May | 554.05 | 31.35 | - | 48,000 | 6,000 | 80,000 | ||||
| 23 May | 537.35 | 24.00 | - | 8,000 | -2,000 | 70,000 | ||||
| 22 May | 536.20 | 22.40 | - | 16,000 | 2,000 | 66,000 | ||||
| 21 May | 546.95 | 25.80 | - | 6,000 | 2,000 | 66,000 | ||||
| 18 May | 544.85 | 25.55 | - | 0 | 6,000 | 0 | ||||
| 17 May | 543.95 | 25.55 | - | 10,000 | 8,000 | 66,000 | ||||
| 16 May | 541.10 | 24.50 | - | 14,000 | -4,000 | 58,000 | ||||
| 15 May | 528.70 | 24.70 | - | 22,000 | -10,000 | 60,000 | ||||
| 13 May | 518.15 | 20.00 | - | 4,000 | 0 | 70,000 | ||||
For REC LIMITED - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 14.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 4958000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 226000 which increased total open position to 4650000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1032000 which decreased total open position to 4424000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 452000 which increased total open position to 5460000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 5008000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 442000 which increased total open position to 4940000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -294000 which decreased total open position to 4498000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 382000 which increased total open position to 4798000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 4416000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 596000 which increased total open position to 4262000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1082000 which increased total open position to 3660000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 944000 which increased total open position to 2566000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1622000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1512000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 426000 which increased total open position to 1272000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 844000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 822000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 750000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 514000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 442000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 410000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 336000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 258000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 46.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 210000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 140000
On 30 May RECLTD was trading at 547.75. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 102000
On 29 May RECLTD was trading at 568.75. The strike last trading price was 35.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 122000
On 28 May RECLTD was trading at 580.20. The strike last trading price was 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 114000
On 27 May RECLTD was trading at 579.00. The strike last trading price was 41.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 104000
On 24 May RECLTD was trading at 554.05. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 80000
On 23 May RECLTD was trading at 537.35. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 70000
On 22 May RECLTD was trading at 536.20. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 66000
On 21 May RECLTD was trading at 546.95. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 66000
On 18 May RECLTD was trading at 544.85. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 17 May RECLTD was trading at 543.95. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 66000
On 16 May RECLTD was trading at 541.10. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 58000
On 15 May RECLTD was trading at 528.70. The strike last trading price was 24.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 60000
On 13 May RECLTD was trading at 518.15. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 30.8 | -5.40 | - | 7,24,000 | -56,000 | 4,86,000 |
| 4 Jul | 575.65 | 36.2 | - | 6,64,000 | 1,14,000 | 5,42,000 | |
| 3 Jul | 562.30 | 44.6 | - | 2,76,000 | 22,000 | 4,28,000 | |
| 2 Jul | 539.20 | 63.45 | - | 60,000 | 0 | 4,06,000 | |
| 1 Jul | 550.65 | 54.45 | - | 2,78,000 | 28,000 | 4,06,000 | |
| 28 Jun | 525.40 | 78.5 | - | 16,000 | 10,000 | 3,78,000 | |
| 27 Jun | 524.85 | 80 | - | 66,000 | 8,000 | 3,68,000 | |
| 26 Jun | 515.60 | 90 | - | 28,000 | 2,000 | 3,60,000 | |
| 25 Jun | 521.55 | 87.25 | - | 76,000 | 20,000 | 3,58,000 | |
| 24 Jun | 521.50 | 84.2 | - | 1,82,000 | 58,000 | 3,38,000 | |
| 21 Jun | 510.50 | 95.40 | - | 1,10,000 | 70,000 | 2,80,000 | |
| 20 Jun | 506.70 | 96.90 | - | 1,08,000 | 82,000 | 2,06,000 | |
| 19 Jun | 515.60 | 86.40 | - | 42,000 | 2,000 | 1,24,000 | |
| 18 Jun | 527.95 | 78.20 | - | 66,000 | 38,000 | 1,22,000 | |
| 14 Jun | 532.65 | 74.45 | - | 36,000 | 12,000 | 84,000 | |
| 13 Jun | 521.50 | 85.50 | - | 2,000 | 0 | 70,000 | |
| 12 Jun | 516.45 | 92.05 | - | 4,000 | -2,000 | 72,000 | |
| 11 Jun | 510.60 | 97.00 | - | 4,000 | 2,000 | 74,000 | |
| 10 Jun | 511.20 | 92.55 | - | 14,000 | 12,000 | 70,000 | |
| 7 Jun | 496.80 | 117.05 | - | 28,000 | 6,000 | 58,000 | |
| 6 Jun | 490.10 | 118.00 | - | 6,000 | 2,000 | 52,000 | |
| 5 Jun | 459.50 | 180.00 | - | 2,000 | 4,000 | 50,000 | |
| 4 Jun | 452.20 | 158.00 | - | 50,000 | 10,000 | 46,000 | |
| 3 Jun | 604.50 | 38.65 | - | 62,000 | 32,000 | 36,000 | |
| 31 May | 537.75 | 80.00 | - | 4,000 | 0 | 0 | |
| 30 May | 547.75 | 145.55 | - | 0 | 0 | 0 | |
| 29 May | 568.75 | 145.55 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 145.55 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 145.55 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 145.55 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 145.55 | - | 0 | 0 | 0 | |
| 22 May | 536.20 | 145.55 | - | 0 | 0 | 0 | |
| 21 May | 546.95 | 145.55 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 145.55 | - | 0 | 0 | 0 | |
| 17 May | 543.95 | 145.55 | - | 0 | 0 | 0 | |
| 16 May | 541.10 | 145.55 | - | 0 | 0 | 0 | |
| 15 May | 528.70 | 145.55 | - | 0 | 0 | 0 | |
| 13 May | 518.15 | 145.55 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 30.8, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 486000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 36.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 542000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 44.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 428000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 406000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 54.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 406000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 78.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 378000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 368000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 360000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 87.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 358000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 84.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 338000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 95.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 280000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 96.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 206000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 86.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 124000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 78.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 122000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 74.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 84000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 85.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 92.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 72000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 97.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 74000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 92.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 70000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 117.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 58000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 52000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 50000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 46000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 36000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 80.00, 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 30 May RECLTD was trading at 547.75. The strike last trading price was 145.55, 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 145.55, 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 145.55, 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 145.55, 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 145.55, 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 145.55, 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 22 May RECLTD was trading at 536.20. The strike last trading price was 145.55, 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 May RECLTD was trading at 546.95. The strike last trading price was 145.55, 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 145.55, 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 17 May RECLTD was trading at 543.95. The strike last trading price was 145.55, 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 16 May RECLTD was trading at 541.10. The strike last trading price was 145.55, 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 145.55, 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 May RECLTD was trading at 518.15. The strike last trading price was 145.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0