RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.25 | -0.15 | - | 290 | -110 | 901 | |||
| 19 Dec | 529.10 | 0.4 | -0.05 | 57.13 | 158 | -14 | 1,014 | |||
| 18 Dec | 537.20 | 0.45 | -0.05 | 49.79 | 226 | -11 | 1,028 | |||
| 17 Dec | 550.55 | 0.5 | -0.20 | 41.33 | 683 | -9 | 1,040 | |||
| 16 Dec | 559.80 | 0.7 | 0.00 | 36.77 | 645 | -120 | 1,047 | |||
| 13 Dec | 556.95 | 0.7 | -0.45 | 32.78 | 829 | -27 | 1,169 | |||
| 12 Dec | 559.55 | 1.15 | -0.50 | 33.03 | 827 | -105 | 1,194 | |||
| 11 Dec | 569.75 | 1.65 | -0.50 | 30.79 | 968 | 31 | 1,300 | |||
| 10 Dec | 570.15 | 2.15 | 0.20 | 31.47 | 1,974 | 16 | 1,257 | |||
| 9 Dec | 563.70 | 1.95 | 0.00 | 32.97 | 1,303 | 159 | 1,255 | |||
| 6 Dec | 559.10 | 1.95 | 0.70 | 32.61 | 1,372 | 58 | 1,102 | |||
| 5 Dec | 545.00 | 1.25 | -0.10 | 33.81 | 877 | 47 | 1,042 | |||
| 4 Dec | 543.65 | 1.35 | 0.30 | 33.74 | 1,520 | 142 | 993 | |||
| 3 Dec | 539.70 | 1.05 | -0.30 | 32.68 | 1,351 | -228 | 853 | |||
| 2 Dec | 531.90 | 1.35 | -0.20 | 36.88 | 641 | 23 | 1,084 | |||
| 29 Nov | 532.60 | 1.55 | -0.25 | 34.96 | 897 | 110 | 1,061 | |||
| 28 Nov | 528.25 | 1.8 | 0.20 | 36.75 | 905 | 416 | 952 | |||
| 27 Nov | 526.35 | 1.6 | -0.30 | 36.33 | 374 | 133 | 535 | |||
|
|
||||||||||
| 26 Nov | 520.05 | 1.9 | -0.10 | 39.08 | 194 | 75 | 402 | |||
| 25 Nov | 519.40 | 2 | 0.65 | 38.29 | 452 | 285 | 327 | |||
| 22 Nov | 506.25 | 1.35 | 0.20 | 38.82 | 2 | 0 | 42 | |||
| 21 Nov | 490.95 | 1.15 | -0.60 | 41.33 | 3 | 1 | 42 | |||
| 20 Nov | 516.60 | 1.75 | 0.00 | 35.96 | 47 | 41 | 40 | |||
| 19 Nov | 516.60 | 1.75 | -38.35 | 35.96 | 47 | 40 | 40 | |||
| 30 Oct | 534.25 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 40.1 | 40.10 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 537.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 620 expiring on 26DEC2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 901
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 57.13, the open interest changed by -14 which decreased total open position to 1014
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 49.79, the open interest changed by -11 which decreased total open position to 1028
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 41.33, the open interest changed by -9 which decreased total open position to 1040
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 36.77, the open interest changed by -120 which decreased total open position to 1047
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 32.78, the open interest changed by -27 which decreased total open position to 1169
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 33.03, the open interest changed by -105 which decreased total open position to 1194
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was 30.79, the open interest changed by 31 which increased total open position to 1300
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was 31.47, the open interest changed by 16 which increased total open position to 1257
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 32.97, the open interest changed by 159 which increased total open position to 1255
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 1.95, which was 0.70 higher than the previous day. The implied volatity was 32.61, the open interest changed by 58 which increased total open position to 1102
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 33.81, the open interest changed by 47 which increased total open position to 1042
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was 33.74, the open interest changed by 142 which increased total open position to 993
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 32.68, the open interest changed by -228 which decreased total open position to 853
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 36.88, the open interest changed by 23 which increased total open position to 1084
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 34.96, the open interest changed by 110 which increased total open position to 1061
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was 36.75, the open interest changed by 416 which increased total open position to 952
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 36.33, the open interest changed by 133 which increased total open position to 535
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 39.08, the open interest changed by 75 which increased total open position to 402
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was 38.29, the open interest changed by 285 which increased total open position to 327
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was 38.82, the open interest changed by 0 which decreased total open position to 42
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 41.33, the open interest changed by 1 which increased total open position to 42
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 35.96, the open interest changed by 41 which increased total open position to 40
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 1.75, which was -38.35 lower than the previous day. The implied volatity was 35.96, the open interest changed by 40 which increased total open position to 40
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 40.1, which was 40.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 26DEC2024 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 107.15 | 17.90 | - | 56 | -4 | 489 |
| 19 Dec | 529.10 | 89.25 | 3.75 | - | 14 | -6 | 494 |
| 18 Dec | 537.20 | 85.5 | 16.15 | 80.73 | 87 | -83 | 501 |
| 17 Dec | 550.55 | 69.35 | 9.85 | 31.45 | 21 | 2 | 583 |
| 16 Dec | 559.80 | 59.5 | -1.85 | - | 138 | -95 | 581 |
| 13 Dec | 556.95 | 61.35 | 3.40 | 30.22 | 6 | -1 | 676 |
| 12 Dec | 559.55 | 57.95 | 5.35 | 34.13 | 14 | -8 | 677 |
| 11 Dec | 569.75 | 52.6 | 1.60 | 40.69 | 16 | 2 | 685 |
| 10 Dec | 570.15 | 51 | -4.65 | 37.31 | 146 | 71 | 682 |
| 9 Dec | 563.70 | 55.65 | -5.60 | 30.97 | 32 | -2 | 611 |
| 6 Dec | 559.10 | 61.25 | -10.40 | 33.42 | 52 | 1 | 613 |
| 5 Dec | 545.00 | 71.65 | 0.00 | 0.00 | 0 | -10 | 0 |
| 4 Dec | 543.65 | 71.65 | -6.05 | - | 58 | -7 | 615 |
| 3 Dec | 539.70 | 77.7 | -8.20 | 32.95 | 6 | 3 | 621 |
| 2 Dec | 531.90 | 85.9 | 1.35 | 34.40 | 136 | 127 | 618 |
| 29 Nov | 532.60 | 84.55 | -2.45 | 37.61 | 93 | 23 | 491 |
| 28 Nov | 528.25 | 87 | -4.50 | 33.84 | 312 | 302 | 466 |
| 27 Nov | 526.35 | 91.5 | -6.50 | 39.97 | 48 | 46 | 162 |
| 26 Nov | 520.05 | 98 | 0.50 | 44.27 | 74 | 73 | 115 |
| 25 Nov | 519.40 | 97.5 | -7.30 | 48.05 | 42 | 41 | 41 |
| 22 Nov | 506.25 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 490.95 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 516.60 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 516.60 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 534.25 | 104.8 | 104.80 | - | 0 | 0 | 0 |
| 21 Oct | 532.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 546.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 547.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 540.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 537.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 544.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 537.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 620 expiring on 26DEC2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 107.15, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 489
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 89.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 494
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 85.5, which was 16.15 higher than the previous day. The implied volatity was 80.73, the open interest changed by -83 which decreased total open position to 501
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 69.35, which was 9.85 higher than the previous day. The implied volatity was 31.45, the open interest changed by 2 which increased total open position to 583
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 59.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 581
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 61.35, which was 3.40 higher than the previous day. The implied volatity was 30.22, the open interest changed by -1 which decreased total open position to 676
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 57.95, which was 5.35 higher than the previous day. The implied volatity was 34.13, the open interest changed by -8 which decreased total open position to 677
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 52.6, which was 1.60 higher than the previous day. The implied volatity was 40.69, the open interest changed by 2 which increased total open position to 685
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 51, which was -4.65 lower than the previous day. The implied volatity was 37.31, the open interest changed by 71 which increased total open position to 682
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 55.65, which was -5.60 lower than the previous day. The implied volatity was 30.97, the open interest changed by -2 which decreased total open position to 611
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 61.25, which was -10.40 lower than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 613
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 71.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 71.65, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 615
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 77.7, which was -8.20 lower than the previous day. The implied volatity was 32.95, the open interest changed by 3 which increased total open position to 621
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 85.9, which was 1.35 higher than the previous day. The implied volatity was 34.40, the open interest changed by 127 which increased total open position to 618
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 84.55, which was -2.45 lower than the previous day. The implied volatity was 37.61, the open interest changed by 23 which increased total open position to 491
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 87, which was -4.50 lower than the previous day. The implied volatity was 33.84, the open interest changed by 302 which increased total open position to 466
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 91.5, which was -6.50 lower than the previous day. The implied volatity was 39.97, the open interest changed by 46 which increased total open position to 162
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 98, which was 0.50 higher than the previous day. The implied volatity was 44.27, the open interest changed by 73 which increased total open position to 115
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 97.5, which was -7.30 lower than the previous day. The implied volatity was 48.05, the open interest changed by 41 which increased total open position to 41
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 104.8, 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 Nov RECLTD was trading at 490.95. The strike last trading price was 104.8, 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 Nov RECLTD was trading at 516.60. The strike last trading price was 104.8, 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 Nov RECLTD was trading at 516.60. The strike last trading price was 104.8, 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 Oct RECLTD was trading at 534.25. The strike last trading price was 104.8, which was 104.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
