RECLTD
Rec Limited
Historical option data for RECLTD
06 Sep 2024 04:13 PM IST
| RECLTD 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 607.45 | 20.95 | -12.75 | 47,02,000 | 6,98,000 | 13,78,000 | ||||
| 5 Sept | 630.60 | 33.7 | 2.65 | 6,88,000 | -28,000 | 6,80,000 | ||||
| 4 Sept | 624.65 | 31.05 | -2.75 | 6,80,000 | 62,000 | 7,06,000 | ||||
| 3 Sept | 629.40 | 33.8 | 6.25 | 17,54,000 | -1,06,000 | 6,44,000 | ||||
| 2 Sept | 617.15 | 27.55 | -3.90 | 14,56,000 | 88,000 | 7,50,000 | ||||
| 30 Aug | 619.75 | 31.45 | -4.65 | 4,44,000 | 14,000 | 6,66,000 | ||||
| 29 Aug | 626.25 | 36.1 | 6.00 | 13,10,000 | 2,000 | 6,58,000 | ||||
| 28 Aug | 618.55 | 30.1 | 0.90 | 11,94,000 | -20,000 | 6,54,000 | ||||
| 27 Aug | 617.35 | 29.2 | 12.55 | 50,06,000 | 1,94,000 | 6,72,000 | ||||
| 26 Aug | 589.85 | 16.65 | 1.20 | 3,72,000 | 1,14,000 | 4,78,000 | ||||
|
|
||||||||||
| 23 Aug | 586.70 | 15.45 | -3.50 | 1,68,000 | 8,000 | 3,64,000 | ||||
| 22 Aug | 595.35 | 18.95 | -1.00 | 76,000 | 28,000 | 3,56,000 | ||||
| 21 Aug | 594.20 | 19.95 | -2.05 | 3,06,000 | 1,50,000 | 3,28,000 | ||||
| 20 Aug | 599.90 | 22 | 5.25 | 1,16,000 | 22,000 | 1,72,000 | ||||
| 19 Aug | 584.30 | 16.75 | 0.30 | 44,000 | 10,000 | 1,50,000 | ||||
| 16 Aug | 579.65 | 16.45 | 3.45 | 26,000 | 4,000 | 1,38,000 | ||||
| 14 Aug | 563.70 | 13 | -2.70 | 12,000 | 6,000 | 1,30,000 | ||||
| 13 Aug | 568.95 | 15.7 | -7.55 | 10,000 | 2,000 | 1,22,000 | ||||
| 12 Aug | 578.80 | 23.25 | 0.00 | 0 | -2,000 | 0 | ||||
| 9 Aug | 586.90 | 23.25 | 2.10 | 20,000 | 0 | 1,22,000 | ||||
| 8 Aug | 583.55 | 21.15 | -3.55 | 44,000 | 32,000 | 1,22,000 | ||||
| 7 Aug | 590.45 | 24.7 | 6.20 | 74,000 | 56,000 | 88,000 | ||||
| 6 Aug | 565.45 | 18.5 | -3.80 | 18,000 | 4,000 | 30,000 | ||||
| 5 Aug | 579.10 | 22.3 | -30.30 | 36,000 | 24,000 | 26,000 | ||||
| 2 Aug | 611.05 | 52.6 | -13.10 | 2,000 | 0 | 0 | ||||
| 1 Aug | 625.20 | 65.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 65.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 65.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 65.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 65.7 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 610 expiring on 26SEP2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 20.95, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 698000 which increased total open position to 1378000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 33.7, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 680000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 31.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 706000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 33.8, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -106000 which decreased total open position to 644000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 27.55, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 750000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 31.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 666000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 36.1, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 658000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 30.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 654000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 29.2, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 672000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 16.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 478000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 15.45, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 364000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 18.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 356000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 19.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 328000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 22, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 172000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 16.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 150000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 16.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 138000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 13, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 130000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 15.7, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 122000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 23.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 23.25, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 21.15, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 122000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 24.7, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 88000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 18.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 30000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 22.3, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 26000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 52.6, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 65.7, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 65.7, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 65.7, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 65.7, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 65.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 607.45 | 21.7 | 10.60 | 79,42,000 | 2,22,000 | 14,56,000 |
| 5 Sept | 630.60 | 11.1 | -3.45 | 17,58,000 | 1,18,000 | 12,36,000 |
| 4 Sept | 624.65 | 14.55 | 1.55 | 21,66,000 | -36,000 | 11,20,000 |
| 3 Sept | 629.40 | 13 | -3.55 | 21,50,000 | 98,000 | 11,68,000 |
| 2 Sept | 617.15 | 16.55 | 0.80 | 21,62,000 | 1,48,000 | 10,74,000 |
| 30 Aug | 619.75 | 15.75 | 1.05 | 12,86,000 | 2,12,000 | 9,38,000 |
| 29 Aug | 626.25 | 14.7 | -3.80 | 22,52,000 | 3,04,000 | 7,26,000 |
| 28 Aug | 618.55 | 18.5 | -0.45 | 10,40,000 | 10,000 | 4,30,000 |
| 27 Aug | 617.35 | 18.95 | -13.15 | 16,76,000 | 4,32,000 | 4,46,000 |
| 26 Aug | 589.85 | 32.1 | -27.95 | 16,000 | 10,000 | 10,000 |
| 23 Aug | 586.70 | 60.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.35 | 60.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 60.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 599.90 | 60.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 584.30 | 60.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 579.65 | 60.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 60.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 60.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 60.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 60.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 60.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 60.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 565.45 | 60.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 579.10 | 60.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 60.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 60.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 60.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 60.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 60.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 60.05 | 0 | 0 | 0 | |
For Rec Limited - strike price 610 expiring on 26SEP2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 21.7, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 1456000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 11.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 1236000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 14.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 1120000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 13, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 1168000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 16.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 1074000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 15.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 212000 which increased total open position to 938000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 14.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 304000 which increased total open position to 726000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 18.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 430000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 18.95, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 446000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 32.1, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 60.05, 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 22 Aug RECLTD was trading at 595.35. The strike last trading price was 60.05, 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 Aug RECLTD was trading at 594.20. The strike last trading price was 60.05, 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 Aug RECLTD was trading at 599.90. The strike last trading price was 60.05, 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 Aug RECLTD was trading at 584.30. The strike last trading price was 60.05, 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 16 Aug RECLTD was trading at 579.65. The strike last trading price was 60.05, 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 14 Aug RECLTD was trading at 563.70. The strike last trading price was 60.05, 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 13 Aug RECLTD was trading at 568.95. The strike last trading price was 60.05, 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 12 Aug RECLTD was trading at 578.80. The strike last trading price was 60.05, 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 9 Aug RECLTD was trading at 586.90. The strike last trading price was 60.05, 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 8 Aug RECLTD was trading at 583.55. The strike last trading price was 60.05, 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 7 Aug RECLTD was trading at 590.45. The strike last trading price was 60.05, 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 Aug RECLTD was trading at 565.45. The strike last trading price was 60.05, 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 5 Aug RECLTD was trading at 579.10. The strike last trading price was 60.05, 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 2 Aug RECLTD was trading at 611.05. The strike last trading price was 60.05, 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 1 Aug RECLTD was trading at 625.20. The strike last trading price was 60.05, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 60.05, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 60.05, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 60.05, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0