RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.25 | -0.15 | - | 149 | -82 | 570 | |||
| 19 Dec | 529.10 | 0.4 | -0.10 | 52.19 | 262 | -84 | 654 | |||
| 18 Dec | 537.20 | 0.5 | -0.20 | 45.88 | 382 | -43 | 738 | |||
| 17 Dec | 550.55 | 0.7 | -0.20 | 39.12 | 981 | 135 | 782 | |||
| 16 Dec | 559.80 | 0.9 | -0.10 | 33.83 | 429 | -54 | 643 | |||
| 13 Dec | 556.95 | 1 | -0.65 | 30.95 | 1,480 | 94 | 693 | |||
| 12 Dec | 559.55 | 1.65 | -0.80 | 31.47 | 886 | -47 | 595 | |||
|
|
||||||||||
| 11 Dec | 569.75 | 2.45 | -0.75 | 29.55 | 1,075 | 32 | 641 | |||
| 10 Dec | 570.15 | 3.2 | 0.40 | 30.60 | 1,693 | 58 | 607 | |||
| 9 Dec | 563.70 | 2.8 | -0.05 | 31.98 | 1,406 | 26 | 554 | |||
| 6 Dec | 559.10 | 2.85 | 1.10 | 32.09 | 1,431 | 237 | 530 | |||
| 5 Dec | 545.00 | 1.75 | -0.15 | 32.94 | 375 | -8 | 291 | |||
| 4 Dec | 543.65 | 1.9 | 0.45 | 33.00 | 922 | 106 | 305 | |||
| 3 Dec | 539.70 | 1.45 | -0.30 | 31.72 | 481 | 1 | 217 | |||
| 2 Dec | 531.90 | 1.75 | -0.20 | 35.80 | 338 | 24 | 217 | |||
| 29 Nov | 532.60 | 1.95 | -0.25 | 33.73 | 269 | 69 | 205 | |||
| 28 Nov | 528.25 | 2.2 | 0.20 | 35.42 | 114 | 4 | 136 | |||
| 27 Nov | 526.35 | 2 | -0.20 | 35.23 | 61 | 17 | 132 | |||
| 26 Nov | 520.05 | 2.2 | -0.30 | 37.65 | 47 | 15 | 115 | |||
| 25 Nov | 519.40 | 2.5 | 0.90 | 37.42 | 266 | 97 | 104 | |||
| 22 Nov | 506.25 | 1.6 | 0.10 | 37.41 | 18 | 11 | 18 | |||
| 21 Nov | 490.95 | 1.5 | -0.55 | 41.04 | 2 | 1 | 7 | |||
| 20 Nov | 516.60 | 2.05 | 0.00 | 34.65 | 9 | 6 | 7 | |||
| 19 Nov | 516.60 | 2.05 | 34.65 | 9 | 7 | 7 | ||||
For Rec Limited - strike price 610 expiring on 26DEC2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 570
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 52.19, the open interest changed by -84 which decreased total open position to 654
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 45.88, the open interest changed by -43 which decreased total open position to 738
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 39.12, the open interest changed by 135 which increased total open position to 782
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 33.83, the open interest changed by -54 which decreased total open position to 643
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 30.95, the open interest changed by 94 which increased total open position to 693
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was 31.47, the open interest changed by -47 which decreased total open position to 595
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 29.55, the open interest changed by 32 which increased total open position to 641
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 3.2, which was 0.40 higher than the previous day. The implied volatity was 30.60, the open interest changed by 58 which increased total open position to 607
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was 31.98, the open interest changed by 26 which increased total open position to 554
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 2.85, which was 1.10 higher than the previous day. The implied volatity was 32.09, the open interest changed by 237 which increased total open position to 530
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 32.94, the open interest changed by -8 which decreased total open position to 291
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 33.00, the open interest changed by 106 which increased total open position to 305
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 217
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 35.80, the open interest changed by 24 which increased total open position to 217
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 33.73, the open interest changed by 69 which increased total open position to 205
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was 35.42, the open interest changed by 4 which increased total open position to 136
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 35.23, the open interest changed by 17 which increased total open position to 132
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was 37.65, the open interest changed by 15 which increased total open position to 115
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 2.5, which was 0.90 higher than the previous day. The implied volatity was 37.42, the open interest changed by 97 which increased total open position to 104
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was 37.41, the open interest changed by 11 which increased total open position to 18
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 41.04, the open interest changed by 1 which increased total open position to 7
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 34.65, 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 2.05, which was lower than the previous day. The implied volatity was 34.65, the open interest changed by 7 which increased total open position to 7
| RECLTD 26DEC2024 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 81.9 | 0.00 | 0.00 | 0 | -3 | 0 |
| 19 Dec | 529.10 | 81.9 | 9.90 | - | 3 | -1 | 94 |
| 18 Dec | 537.20 | 72 | 17.75 | 45.65 | 1 | 0 | 95 |
| 17 Dec | 550.55 | 54.25 | 2.35 | - | 4 | 0 | 97 |
| 16 Dec | 559.80 | 51.9 | -2.45 | 41.62 | 3 | 0 | 98 |
| 13 Dec | 556.95 | 54.35 | 9.35 | 43.16 | 6 | -2 | 98 |
| 12 Dec | 559.55 | 45 | 2.45 | - | 9 | -6 | 100 |
| 11 Dec | 569.75 | 42.55 | 0.30 | 35.12 | 2 | -1 | 107 |
| 10 Dec | 570.15 | 42.25 | -2.85 | 35.92 | 16 | 3 | 107 |
| 9 Dec | 563.70 | 45.1 | -7.50 | 23.76 | 4 | 2 | 103 |
| 6 Dec | 559.10 | 52.6 | -12.55 | 34.04 | 38 | 9 | 100 |
| 5 Dec | 545.00 | 65.15 | 2.15 | 36.76 | 1 | 0 | 91 |
| 4 Dec | 543.65 | 63 | -11.65 | 20.75 | 15 | -3 | 92 |
| 3 Dec | 539.70 | 74.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 531.90 | 74.65 | -1.25 | - | 1 | 0 | 95 |
| 29 Nov | 532.60 | 75.9 | -4.10 | 39.12 | 1 | 0 | 96 |
| 28 Nov | 528.25 | 80 | -2.20 | 42.25 | 85 | 83 | 95 |
| 27 Nov | 526.35 | 82.2 | -4.30 | 39.20 | 8 | 4 | 8 |
| 26 Nov | 520.05 | 86.5 | 7.30 | 34.63 | 2 | 1 | 3 |
| 25 Nov | 519.40 | 79.2 | -22.00 | - | 2 | 0 | 0 |
| 22 Nov | 506.25 | 101.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 490.95 | 101.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 516.60 | 101.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 516.60 | 101.2 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 610 expiring on 26DEC2024
Delta for 610 PE is 0.00
Historical price for 610 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 81.9, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 94
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 72, which was 17.75 higher than the previous day. The implied volatity was 45.65, the open interest changed by 0 which decreased total open position to 95
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 54.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 51.9, which was -2.45 lower than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 98
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 54.35, which was 9.35 higher than the previous day. The implied volatity was 43.16, the open interest changed by -2 which decreased total open position to 98
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 100
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 42.55, which was 0.30 higher than the previous day. The implied volatity was 35.12, the open interest changed by -1 which decreased total open position to 107
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 42.25, which was -2.85 lower than the previous day. The implied volatity was 35.92, the open interest changed by 3 which increased total open position to 107
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 45.1, which was -7.50 lower than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 103
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 52.6, which was -12.55 lower than the previous day. The implied volatity was 34.04, the open interest changed by 9 which increased total open position to 100
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 65.15, which was 2.15 higher than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 91
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 63, which was -11.65 lower than the previous day. The implied volatity was 20.75, the open interest changed by -3 which decreased total open position to 92
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 74.65, 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 2 Dec RECLTD was trading at 531.90. The strike last trading price was 74.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 75.9, which was -4.10 lower than the previous day. The implied volatity was 39.12, the open interest changed by 0 which decreased total open position to 96
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 80, which was -2.20 lower than the previous day. The implied volatity was 42.25, the open interest changed by 83 which increased total open position to 95
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 82.2, which was -4.30 lower than the previous day. The implied volatity was 39.20, the open interest changed by 4 which increased total open position to 8
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 86.5, which was 7.30 higher than the previous day. The implied volatity was 34.63, the open interest changed by 1 which increased total open position to 3
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 79.2, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 101.2, 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 21 Nov RECLTD was trading at 490.95. The strike last trading price was 101.2, 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 20 Nov RECLTD was trading at 516.60. The strike last trading price was 101.2, 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 19 Nov RECLTD was trading at 516.60. The strike last trading price was 101.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
