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 | 11.05 | 0.55 | - | 32,66,000 | 1,76,000 | 9,94,000 | |||
| 4 Jul | 575.65 | 10.5 | - | 46,52,000 | 1,02,000 | 8,18,000 | ||||
| 3 Jul | 562.30 | 8.25 | - | 28,06,000 | -12,000 | 7,16,000 | ||||
| 2 Jul | 539.20 | 4.85 | - | 17,88,000 | 92,000 | 7,36,000 | ||||
| 1 Jul | 550.65 | 7.75 | - | 33,74,000 | 2,62,000 | 6,44,000 | ||||
| 28 Jun | 525.40 | 4 | - | 6,14,000 | 70,000 | 3,82,000 | ||||
| 27 Jun | 524.85 | 4.55 | - | 8,58,000 | -78,000 | 3,12,000 | ||||
| 26 Jun | 515.60 | 3.5 | - | 1,98,000 | 84,000 | 3,86,000 | ||||
| 25 Jun | 521.55 | 4.55 | - | 3,20,000 | 1,70,000 | 3,02,000 | ||||
| 24 Jun | 521.50 | 5 | - | 1,62,000 | 38,000 | 1,30,000 | ||||
| 21 Jun | 510.50 | 4.70 | - | 1,18,000 | 76,000 | 82,000 | ||||
| 20 Jun | 506.70 | 4.00 | - | 6,000 | 6,000 | 6,000 | ||||
| 19 Jun | 515.60 | 5.80 | - | 0 | 4,000 | 0 | ||||
| 18 Jun | 527.95 | 5.80 | - | 4,000 | 2,000 | 2,000 | ||||
| 14 Jun | 532.65 | 22.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 521.50 | 22.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 22.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 510.60 | 22.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 511.20 | 22.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 22.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 490.10 | 22.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 459.50 | 22.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 22.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 22.45 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 610 expiring on 25JUL2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 11.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 994000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 818000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 716000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 736000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 262000 which increased total open position to 644000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 382000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 312000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 386000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 302000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 130000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 82000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 5.80, 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 14 Jun RECLTD was trading at 532.65. The strike last trading price was 22.45, 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 22.45, 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 22.45, 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 22.45, 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 22.45, 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 22.45, 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 22.45, 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 22.45, 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 22.45, 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 22.45, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 37.55 | -5.75 | - | 1,80,000 | 1,18,000 | 1,46,000 |
| 4 Jul | 575.65 | 43.3 | - | 1,00,000 | 22,000 | 28,000 | |
| 3 Jul | 562.30 | 54.05 | - | 2,000 | 0 | 6,000 | |
| 2 Jul | 539.20 | 74.7 | - | 6,000 | 0 | 4,000 | |
| 1 Jul | 550.65 | 69 | - | 16,000 | 4,000 | 4,000 | |
| 28 Jun | 525.40 | 91.5 | - | 0 | 2,000 | 0 | |
| 27 Jun | 524.85 | 91.5 | - | 4,000 | 2,000 | 2,000 | |
| 26 Jun | 515.60 | 77.9 | - | 0 | 0 | 0 | |
| 25 Jun | 521.55 | 77.9 | - | 0 | 0 | 0 | |
| 24 Jun | 521.50 | 77.9 | - | 0 | 0 | 0 | |
| 21 Jun | 510.50 | 77.90 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 77.90 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 77.90 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 77.90 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 77.90 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 77.90 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 77.90 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 77.90 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 77.90 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 77.90 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 77.90 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 77.90 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 77.90 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 77.90 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 610 expiring on 25JUL2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 37.55, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 146000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 43.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 28000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 54.05, 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 2 Jul RECLTD was trading at 539.20. The strike last trading price was 74.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 91.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 91.5, 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 26 Jun RECLTD was trading at 515.60. The strike last trading price was 77.9, 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 25 Jun RECLTD was trading at 521.55. The strike last trading price was 77.9, 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 Jun RECLTD was trading at 521.50. The strike last trading price was 77.9, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 77.90, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0