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 | 8.55 | 0.30 | - | 36,96,000 | 12,000 | 13,34,000 | |||
| 4 Jul | 575.65 | 8.25 | - | 58,18,000 | 92,000 | 13,22,000 | ||||
| 3 Jul | 562.30 | 6.5 | - | 52,08,000 | 12,000 | 12,30,000 | ||||
| 2 Jul | 539.20 | 3.75 | - | 27,66,000 | 1,98,000 | 12,18,000 | ||||
| 1 Jul | 550.65 | 6.25 | - | 36,94,000 | 4,70,000 | 10,20,000 | ||||
| 28 Jun | 525.40 | 3.2 | - | 4,56,000 | 40,000 | 5,50,000 | ||||
| 27 Jun | 524.85 | 3.8 | - | 10,26,000 | 54,000 | 5,10,000 | ||||
| 26 Jun | 515.60 | 2.95 | - | 1,72,000 | 36,000 | 4,54,000 | ||||
| 25 Jun | 521.55 | 3.8 | - | 5,02,000 | 1,50,000 | 4,18,000 | ||||
| 24 Jun | 521.50 | 4.1 | - | 2,40,000 | 26,000 | 2,70,000 | ||||
| 21 Jun | 510.50 | 3.90 | - | 2,84,000 | 94,000 | 2,40,000 | ||||
| 20 Jun | 506.70 | 3.30 | - | 1,04,000 | 52,000 | 1,46,000 | ||||
| 19 Jun | 515.60 | 4.50 | - | 62,000 | -16,000 | 94,000 | ||||
| 18 Jun | 527.95 | 5.00 | - | 86,000 | 52,000 | 1,08,000 | ||||
| 14 Jun | 532.65 | 7.25 | - | 22,000 | 0 | 56,000 | ||||
| 13 Jun | 521.50 | 7.20 | - | 4,000 | 0 | 54,000 | ||||
| 12 Jun | 516.45 | 6.50 | - | 18,000 | 2,000 | 52,000 | ||||
| 11 Jun | 510.60 | 7.40 | - | 12,000 | 0 | 50,000 | ||||
| 10 Jun | 511.20 | 7.50 | - | 0 | 2,000 | 0 | ||||
| 7 Jun | 496.80 | 7.50 | - | 4,000 | 4,000 | 50,000 | ||||
| 6 Jun | 490.10 | 9.00 | - | 4,000 | 0 | 46,000 | ||||
| 5 Jun | 459.50 | 8.50 | - | 22,000 | -6,000 | 46,000 | ||||
|
|
||||||||||
| 4 Jun | 452.20 | 13.00 | - | 68,000 | 30,000 | 52,000 | ||||
| 3 Jun | 604.50 | 38.20 | - | 1,04,000 | 20,000 | 22,000 | ||||
| 31 May | 537.75 | 22.50 | - | 0 | 0 | 0 | ||||
| 30 May | 547.75 | 22.50 | - | 0 | 0 | 0 | ||||
| 29 May | 568.75 | 22.50 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 22.50 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 22.50 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 22.50 | - | 0 | 0 | 2,000 | ||||
| 23 May | 537.35 | 22.50 | - | 0 | 0 | 2,000 | ||||
| 22 May | 536.20 | 22.50 | - | 0 | 0 | 2,000 | ||||
| 21 May | 546.95 | 22.50 | - | 2,000 | 0 | 0 | ||||
| 18 May | 544.85 | 5.85 | - | 0 | 0 | 0 | ||||
| 16 May | 541.10 | 5.85 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 620 expiring on 25JUL2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 8.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1334000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 1322000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1230000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 1218000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 470000 which increased total open position to 1020000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 550000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 510000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 454000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 418000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 270000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 240000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 146000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 94000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 108000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 52000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 7.50, 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 7 Jun RECLTD was trading at 496.80. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 50000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 46000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 52000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 38.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 22000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 22.50, 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 30 May RECLTD was trading at 547.75. The strike last trading price was 22.50, 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 29 May RECLTD was trading at 568.75. The strike last trading price was 22.50, 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 28 May RECLTD was trading at 580.20. The strike last trading price was 22.50, 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 27 May RECLTD was trading at 579.00. The strike last trading price was 22.50, 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 May RECLTD was trading at 554.05. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 23 May RECLTD was trading at 537.35. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 22 May RECLTD was trading at 536.20. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 21 May RECLTD was trading at 546.95. The strike last trading price was 22.50, 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 May RECLTD was trading at 544.85. The strike last trading price was 5.85, 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 16 May RECLTD was trading at 541.10. The strike last trading price was 5.85, 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 | 45.45 | -5.75 | - | 54,000 | 14,000 | 34,000 |
| 4 Jul | 575.65 | 51.2 | - | 12,000 | 4,000 | 20,000 | |
| 3 Jul | 562.30 | 60.5 | - | 14,000 | 6,000 | 16,000 | |
| 2 Jul | 539.20 | 72.35 | - | 0 | -2,000 | 0 | |
| 1 Jul | 550.65 | 72.35 | - | 12,000 | -2,000 | 8,000 | |
| 28 Jun | 525.40 | 92.3 | - | 6,000 | -8,000 | 10,000 | |
| 27 Jun | 524.85 | 92.7 | - | 6,000 | 0 | 18,000 | |
| 26 Jun | 515.60 | 105.1 | - | 10,000 | 12,000 | 16,000 | |
| 25 Jun | 521.55 | 103.5 | - | 6,000 | 0 | 4,000 | |
| 24 Jun | 521.50 | 87 | - | 0 | 0 | 0 | |
| 21 Jun | 510.50 | 87.00 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 87.00 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 87.00 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 87.00 | - | 0 | 2,000 | 0 | |
| 14 Jun | 532.65 | 87.00 | - | 2,000 | 0 | 2,000 | |
| 13 Jun | 521.50 | 55.00 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 55.00 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 55.00 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 55.00 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 55.00 | - | 0 | 2,000 | 0 | |
| 6 Jun | 490.10 | 55.00 | - | 0 | 2,000 | 0 | |
| 5 Jun | 459.50 | 55.00 | - | 0 | 2,000 | 2,000 | |
| 4 Jun | 452.20 | 55.00 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 55.00 | - | 2,000 | 0 | 0 | |
| 31 May | 537.75 | 163.40 | - | 0 | 0 | 0 | |
| 30 May | 547.75 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 568.75 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 536.20 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 546.95 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 541.10 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 620 expiring on 25JUL2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 45.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 34000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 51.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 20000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 60.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 72.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 72.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 8000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 92.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 10000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 92.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 105.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 16000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 103.5, 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 24 Jun RECLTD was trading at 521.50. The strike last trading price was 87, 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 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 87.00, 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 14 Jun RECLTD was trading at 532.65. The strike last trading price was 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 55.00, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 55.00, 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 5 Jun RECLTD was trading at 459.50. The strike last trading price was 55.00, 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 4 Jun RECLTD was trading at 452.20. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 163.40, 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 30 May RECLTD was trading at 547.75. 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
On 29 May RECLTD was trading at 568.75. 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
On 28 May RECLTD was trading at 580.20. 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
On 27 May RECLTD was trading at 579.00. 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
On 24 May RECLTD was trading at 554.05. 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
On 23 May RECLTD was trading at 537.35. 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
On 22 May RECLTD was trading at 536.20. 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
On 21 May RECLTD was trading at 546.95. 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
On 18 May RECLTD was trading at 544.85. 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
On 16 May RECLTD was trading at 541.10. 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