`
[--[65.84.65.76]--]
RECLTD
Rec Limited

446.25 -17.50 (-3.77%)

Back to Option Chain


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