RECLTD
Rec Limited
Historical option data for RECLTD
24 Jan 2025 04:13 PM IST
RECLTD 30JAN2025 610 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 446.25 | 0.1 | -0.05 | - | 39 | -37 | 339 | |||
23 Jan | 463.75 | 0.15 | 0.00 | - | 4 | -3 | 377 | |||
|
||||||||||
22 Jan | 462.05 | 0.15 | -0.05 | - | 35 | -18 | 380 | |||
21 Jan | 476.45 | 0.2 | -0.20 | - | 36 | -5 | 398 | |||
20 Jan | 490.75 | 0.4 | 0.00 | 0.00 | 0 | -3 | 0 | |||
17 Jan | 482.35 | 0.4 | -0.15 | - | 4 | -1 | 405 | |||
16 Jan | 485.15 | 0.55 | 0.05 | - | 6 | 1 | 408 | |||
15 Jan | 478.65 | 0.5 | -0.10 | - | 18 | -6 | 406 | |||
14 Jan | 476.15 | 0.6 | 0.20 | - | 23 | -2 | 411 | |||
13 Jan | 446.75 | 0.4 | -0.15 | - | 26 | -11 | 413 | |||
10 Jan | 459.35 | 0.55 | -0.05 | - | 89 | -53 | 427 | |||
9 Jan | 491.20 | 0.6 | -0.25 | 45.14 | 27 | -2 | 480 | |||
8 Jan | 503.60 | 0.85 | -0.25 | 42.54 | 152 | -29 | 481 | |||
7 Jan | 515.45 | 1.1 | -0.05 | 39.08 | 253 | 0 | 510 | |||
6 Jan | 512.55 | 1.15 | -0.95 | 39.68 | 874 | 156 | 512 | |||
3 Jan | 538.05 | 2.1 | 1.00 | 32.48 | 1,137 | 51 | 353 | |||
2 Jan | 518.45 | 1.1 | 0.30 | 33.48 | 191 | 7 | 305 | |||
1 Jan | 505.55 | 0.8 | 0.00 | 35.71 | 21 | -5 | 301 | |||
31 Dec | 500.70 | 0.8 | -0.15 | 36.05 | 75 | 7 | 306 | |||
30 Dec | 496.50 | 0.95 | -0.05 | 36.32 | 185 | 96 | 315 | |||
27 Dec | 507.45 | 1 | -0.25 | 33.11 | 309 | 70 | 221 | |||
26 Dec | 519.10 | 1.25 | 0.05 | 30.59 | 126 | 0 | 151 | |||
24 Dec | 507.40 | 1.2 | -0.35 | 33.44 | 72 | -1 | 151 | |||
23 Dec | 512.40 | 1.55 | -0.65 | 32.51 | 61 | 37 | 153 | |||
20 Dec | 513.25 | 2.2 | -0.85 | 34.50 | 191 | -5 | 116 | |||
19 Dec | 529.10 | 3.05 | -0.85 | 31.14 | 278 | 38 | 119 | |||
18 Dec | 537.20 | 3.9 | -3.00 | 30.11 | 207 | 28 | 81 | |||
17 Dec | 550.55 | 6.9 | -0.55 | 31.47 | 8 | 5 | 53 | |||
16 Dec | 559.80 | 7.45 | 0.10 | 28.42 | 5 | -1 | 47 | |||
13 Dec | 556.95 | 7.35 | -1.65 | 27.80 | 15 | 4 | 49 | |||
12 Dec | 559.55 | 9 | -3.30 | 28.41 | 7 | 2 | 42 | |||
11 Dec | 569.75 | 12.3 | -1.20 | 29.37 | 43 | 37 | 39 | |||
10 Dec | 570.15 | 13.5 | -10.60 | 30.15 | 2 | 1 | 1 | |||
9 Dec | 563.70 | 24.1 | 0.00 | 4.82 | 0 | 0 | 0 | |||
6 Dec | 559.10 | 24.1 | 24.10 | 5.29 | 0 | 0 | 0 | |||
4 Dec | 543.65 | 0 | 0.00 | 0 | 0 | 0 |
For Rec Limited - strike price 610 expiring on 30JAN2025
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 24 Jan RECLTD was trading at 446.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 339
On 23 Jan RECLTD was trading at 463.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 377
On 22 Jan RECLTD was trading at 462.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 380
On 21 Jan RECLTD was trading at 476.45. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 398
On 20 Jan RECLTD was trading at 490.75. The strike last trading price was 0.4, 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 17 Jan RECLTD was trading at 482.35. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 405
On 16 Jan RECLTD was trading at 485.15. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 408
On 15 Jan RECLTD was trading at 478.65. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 406
On 14 Jan RECLTD was trading at 476.15. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 411
On 13 Jan RECLTD was trading at 446.75. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 413
On 10 Jan RECLTD was trading at 459.35. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 427
On 9 Jan RECLTD was trading at 491.20. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 45.14, the open interest changed by -2 which decreased total open position to 480
On 8 Jan RECLTD was trading at 503.60. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 42.54, the open interest changed by -29 which decreased total open position to 481
On 7 Jan RECLTD was trading at 515.45. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 510
On 6 Jan RECLTD was trading at 512.55. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 39.68, the open interest changed by 156 which increased total open position to 512
On 3 Jan RECLTD was trading at 538.05. The strike last trading price was 2.1, which was 1.00 higher than the previous day. The implied volatity was 32.48, the open interest changed by 51 which increased total open position to 353
On 2 Jan RECLTD was trading at 518.45. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was 33.48, the open interest changed by 7 which increased total open position to 305
On 1 Jan RECLTD was trading at 505.55. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 35.71, the open interest changed by -5 which decreased total open position to 301
On 31 Dec RECLTD was trading at 500.70. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 36.05, the open interest changed by 7 which increased total open position to 306
On 30 Dec RECLTD was trading at 496.50. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 36.32, the open interest changed by 96 which increased total open position to 315
On 27 Dec RECLTD was trading at 507.45. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 33.11, the open interest changed by 70 which increased total open position to 221
On 26 Dec RECLTD was trading at 519.10. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 151
On 24 Dec RECLTD was trading at 507.40. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 33.44, the open interest changed by -1 which decreased total open position to 151
On 23 Dec RECLTD was trading at 512.40. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 32.51, the open interest changed by 37 which increased total open position to 153
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 34.50, the open interest changed by -5 which decreased total open position to 116
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 31.14, the open interest changed by 38 which increased total open position to 119
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 3.9, which was -3.00 lower than the previous day. The implied volatity was 30.11, the open interest changed by 28 which increased total open position to 81
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 6.9, which was -0.55 lower than the previous day. The implied volatity was 31.47, the open interest changed by 5 which increased total open position to 53
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 7.45, which was 0.10 higher than the previous day. The implied volatity was 28.42, the open interest changed by -1 which decreased total open position to 47
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was 27.80, the open interest changed by 4 which increased total open position to 49
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 9, which was -3.30 lower than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 42
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 12.3, which was -1.20 lower than the previous day. The implied volatity was 29.37, the open interest changed by 37 which increased total open position to 39
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 13.5, which was -10.60 lower than the previous day. The implied volatity was 30.15, the open interest changed by 1 which increased total open position to 1
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 24.1, which was 24.10 higher than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 4 Dec RECLTD was trading at 543.65. 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 30JAN2025 610 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 446.25 | 162.8 | 32.05 | - | 25 | -20 | 68 |
23 Jan | 463.75 | 130.75 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 462.05 | 130.75 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 476.45 | 130.75 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 490.75 | 130.75 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 482.35 | 130.75 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 485.15 | 130.75 | 0.00 | 0.00 | 0 | -2 | 0 |
15 Jan | 478.65 | 130.75 | -3.35 | - | 3 | 0 | 90 |
14 Jan | 476.15 | 134.1 | 16.10 | - | 3 | 0 | 88 |
13 Jan | 446.75 | 118 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 459.35 | 118 | 0.00 | 0.00 | 0 | -1 | 0 |
9 Jan | 491.20 | 118 | 48.25 | 64.82 | 3 | -2 | 87 |
8 Jan | 503.60 | 69.75 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 515.45 | 69.75 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 512.55 | 69.75 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 538.05 | 69.75 | -21.25 | 32.46 | 7 | 0 | 89 |
2 Jan | 518.45 | 91 | 2.40 | 50.78 | 3 | 0 | 88 |
1 Jan | 505.55 | 88.6 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 500.70 | 88.6 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 496.50 | 88.6 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 507.45 | 88.6 | 0.00 | 0.00 | 0 | 58 | 0 |
26 Dec | 519.10 | 88.6 | -5.40 | 40.55 | 58 | 48 | 78 |
24 Dec | 507.40 | 94 | 38.00 | - | 9 | 5 | 26 |
23 Dec | 512.40 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 513.25 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 529.10 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 537.20 | 56 | 0.00 | 0.00 | 0 | 2 | 0 |
17 Dec | 550.55 | 56 | 5.00 | 22.33 | 2 | 1 | 20 |
16 Dec | 559.80 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 556.95 | 51 | 0.00 | 0.00 | 0 | 3 | 0 |
12 Dec | 559.55 | 51 | 3.45 | 30.07 | 3 | 2 | 18 |
11 Dec | 569.75 | 47.55 | 0.00 | 0.00 | 0 | 16 | 0 |
10 Dec | 570.15 | 47.55 | -50.65 | 33.35 | 16 | 15 | 15 |
9 Dec | 563.70 | 98.2 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 559.10 | 98.2 | 98.20 | - | 0 | 0 | 0 |
4 Dec | 543.65 | 0 | 0.00 | 0 | 0 | 0 |
For Rec Limited - strike price 610 expiring on 30JAN2025
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 24 Jan RECLTD was trading at 446.25. The strike last trading price was 162.8, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 68
On 23 Jan RECLTD was trading at 463.75. The strike last trading price was 130.75, 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 22 Jan RECLTD was trading at 462.05. The strike last trading price was 130.75, 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 21 Jan RECLTD was trading at 476.45. The strike last trading price was 130.75, 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 20 Jan RECLTD was trading at 490.75. The strike last trading price was 130.75, 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 17 Jan RECLTD was trading at 482.35. The strike last trading price was 130.75, 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 16 Jan RECLTD was trading at 485.15. The strike last trading price was 130.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 15 Jan RECLTD was trading at 478.65. The strike last trading price was 130.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 14 Jan RECLTD was trading at 476.15. The strike last trading price was 134.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 13 Jan RECLTD was trading at 446.75. The strike last trading price was 118, 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 10 Jan RECLTD was trading at 459.35. The strike last trading price was 118, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Jan RECLTD was trading at 491.20. The strike last trading price was 118, which was 48.25 higher than the previous day. The implied volatity was 64.82, the open interest changed by -2 which decreased total open position to 87
On 8 Jan RECLTD was trading at 503.60. The strike last trading price was 69.75, 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 7 Jan RECLTD was trading at 515.45. The strike last trading price was 69.75, 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 6 Jan RECLTD was trading at 512.55. The strike last trading price was 69.75, 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 3 Jan RECLTD was trading at 538.05. The strike last trading price was 69.75, which was -21.25 lower than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 89
On 2 Jan RECLTD was trading at 518.45. The strike last trading price was 91, which was 2.40 higher than the previous day. The implied volatity was 50.78, the open interest changed by 0 which decreased total open position to 88
On 1 Jan RECLTD was trading at 505.55. The strike last trading price was 88.6, 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 31 Dec RECLTD was trading at 500.70. The strike last trading price was 88.6, 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 30 Dec RECLTD was trading at 496.50. The strike last trading price was 88.6, 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 27 Dec RECLTD was trading at 507.45. The strike last trading price was 88.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 58 which increased total open position to 0
On 26 Dec RECLTD was trading at 519.10. The strike last trading price was 88.6, which was -5.40 lower than the previous day. The implied volatity was 40.55, the open interest changed by 48 which increased total open position to 78
On 24 Dec RECLTD was trading at 507.40. The strike last trading price was 94, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26
On 23 Dec RECLTD was trading at 512.40. The strike last trading price was 56, 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 20 Dec RECLTD was trading at 513.25. The strike last trading price was 56, 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 19 Dec RECLTD was trading at 529.10. The strike last trading price was 56, 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 18 Dec RECLTD was trading at 537.20. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 56, which was 5.00 higher than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 20
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 51, 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 Dec RECLTD was trading at 556.95. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 51, which was 3.45 higher than the previous day. The implied volatity was 30.07, the open interest changed by 2 which increased total open position to 18
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 47.55, which was -50.65 lower than the previous day. The implied volatity was 33.35, the open interest changed by 15 which increased total open position to 15
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 98.2, 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 6 Dec RECLTD was trading at 559.10. The strike last trading price was 98.2, which was 98.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec RECLTD was trading at 543.65. 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